37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 212300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 3 | 20241114 | 212200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20241114 | 212100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20241114 | 212000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20241114 | 211900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20241114 | 211800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20241114 | 211700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20241114 | 211600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20241114 | 211500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20241114 | 211400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20241114 | 211300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20241114 | 211200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20241114 | 211100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20241114 | 211000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20241114 | 210900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20241114 | 210800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20241114 | 210700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20241114 | 210600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20241114 | 210500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20241114 | 210400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20241114 | 210300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20241114 | 210200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20241114 | 210100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20241114 | 210000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20241114 | 205900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20241114 | 205800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20241114 | 205700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20241114 | 205600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20241114 | 205500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20241114 | 205400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20241114 | 205300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 33 | 20241114 | 205200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20241114 | 205100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20241114 | 205000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20241114 | 204900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20241114 | 204800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20241114 | 204700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20241114 | 204600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20241114 | 204500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20241114 | 204400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20241114 | 204300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20241114 | 204200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20241114 | 204100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20241114 | 204000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20241114 | 203900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20241114 | 203800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20241114 | 203700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20241114 | 203600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20241114 | 203500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20241114 | 203400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20241114 | 203300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20241114 | 203200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20241114 | 203100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20241114 | 203000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20241114 | 202900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20241114 | 202800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20241114 | 202700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20241114 | 202600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20241114 | 202500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20241114 | 202400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20241114 | 202300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 63 | 20241114 | 202200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20241114 | 202100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20241114 | 202000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20241114 | 201900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20241114 | 201800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20241114 | 201700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20241114 | 201600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20241114 | 201500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20241114 | 201400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20241114 | 201300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20241114 | 201200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20241114 | 201100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20241114 | 201000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20241114 | 200900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20241114 | 200800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20241114 | 200700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20241114 | 200600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20241114 | 200500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20241114 | 200400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20241114 | 200300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20241114 | 200200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20241114 | 200100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20241114 | 200000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20241114 | 195900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20241114 | 195800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20241114 | 195700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20241114 | 195600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20241114 | 195500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20241114 | 195400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20241114 | 195300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 93 | 20241114 | 195200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20241114 | 195100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20241114 | 195000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20241114 | 194900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20241114 | 194800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20241114 | 194700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20241114 | 194600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20241114 | 194500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20241114 | 194400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20241114 | 194300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20241114 | 194200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20241114 | 194100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20241114 | 194000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20241114 | 193900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20241114 | 193800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20241114 | 193700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20241114 | 193600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20241114 | 193500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20241114 | 193400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20241114 | 193300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20241114 | 193200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20241114 | 193100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20241114 | 193000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20241114 | 192900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20241114 | 192800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20241114 | 192700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20241114 | 192600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20241114 | 192500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20241114 | 192400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20241114 | 192300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 123 | 20241114 | 192200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20241114 | 192100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20241114 | 192000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20241114 | 191900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20241114 | 191800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20241114 | 191700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20241114 | 191600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20241114 | 191500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20241114 | 191400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20241114 | 191300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20241114 | 191200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20241114 | 191100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20241114 | 191000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20241114 | 190900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20241114 | 190800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20241114 | 190700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20241114 | 190600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20241114 | 190500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20241114 | 190400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20241114 | 190300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20241114 | 190200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20241114 | 190100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20241114 | 190000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20241114 | 185900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20241114 | 185800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20241114 | 185700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20241114 | 185600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20241114 | 185500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20241114 | 185400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20241114 | 185300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 153 | 20241114 | 185200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20241114 | 185100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20241114 | 185000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20241114 | 184900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20241114 | 184800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20241114 | 184700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20241114 | 184600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20241114 | 184500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20241114 | 184400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20241114 | 184300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20241114 | 184200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20241114 | 184100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20241114 | 184000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20241114 | 183900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20241114 | 183800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20241114 | 183700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20241114 | 183600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20241114 | 183500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20241114 | 183400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20241114 | 183300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20241114 | 183200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20241114 | 183100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20241114 | 183000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20241114 | 182900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20241114 | 182800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20241114 | 182700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20241114 | 182600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20241114 | 182500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20241114 | 182400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20241114 | 182300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 183 | 20241114 | 182200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20241114 | 182100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20241114 | 182000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20241114 | 181900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20241114 | 181800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20241114 | 181700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20241114 | 181600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20241114 | 181500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20241114 | 181400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20241114 | 181300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20241114 | 181200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20241114 | 181100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20241114 | 181000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20241114 | 180900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20241114 | 180800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20241114 | 180700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20241114 | 180600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20241114 | 180500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20241114 | 180400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20241114 | 180300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20241114 | 180200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20241114 | 180100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20241114 | 180000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20241114 | 175900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20241114 | 175800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20241114 | 175700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20241114 | 175600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20241114 | 175500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20241114 | 175400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 212 | 20241114 | 175300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 213 | 20241114 | 175200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 214 | 20241114 | 175100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 215 | 20241114 | 175000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 216 | 20241114 | 174900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 217 | 20241114 | 174800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 218 | 20241114 | 174700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 219 | 20241114 | 174600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 220 | 20241114 | 174500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20241114 | 174400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20241114 | 174300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20241114 | 174200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20241114 | 174100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20241114 | 174000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20241114 | 173900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 227 | 20241114 | 173800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 228 | 20241114 | 173700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20241114 | 173600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20241114 | 173500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 231 | 20241114 | 173400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 232 | 20241114 | 173300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20241114 | 173200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20241114 | 173100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20241114 | 173000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20241114 | 172900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 237 | 20241114 | 172800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 238 | 20241114 | 172700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 239 | 20241114 | 172600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 240 | 20241114 | 172500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 241 | 20241114 | 172400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 242 | 20241114 | 172300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 243 | 20241114 | 172200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 244 | 20241114 | 172100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 245 | 20241114 | 172000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 246 | 20241114 | 171900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 247 | 20241114 | 171800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 248 | 20241114 | 171700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 249 | 20241114 | 171600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 250 | 20241114 | 171500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 251 | 20241114 | 171400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 252 | 20241114 | 171300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 253 | 20241114 | 171200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 254 | 20241114 | 171100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 255 | 20241114 | 171000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 256 | 20241114 | 170900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 257 | 20241114 | 170800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 258 | 20241114 | 170700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 259 | 20241114 | 170600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 260 | 20241114 | 170500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 261 | 20241114 | 170400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 262 | 20241114 | 170300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 263 | 20241114 | 170200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 264 | 20241114 | 170100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 265 | 20241114 | 170000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 266 | 20241114 | 165900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 267 | 20241114 | 165800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 268 | 20241114 | 165700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 269 | 20241114 | 165600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 270 | 20241114 | 165500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 271 | 20241114 | 165400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 272 | 20241114 | 165300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 273 | 20241114 | 165200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 274 | 20241114 | 165100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 275 | 20241114 | 165000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 276 | 20241114 | 164900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 277 | 20241114 | 164800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 278 | 20241114 | 164700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 279 | 20241114 | 164600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 280 | 20241114 | 164500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 281 | 20241114 | 164400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 282 | 20241114 | 164300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 283 | 20241114 | 164200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 284 | 20241114 | 164100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 285 | 20241114 | 164000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 286 | 20241114 | 163900 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 287 | 20241114 | 163800 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 288 | 20241114 | 163700 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 289 | 20241114 | 163600 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 290 | 20241114 | 163500 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 291 | 20241114 | 163400 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 292 | 20241114 | 163300 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 293 | 20241114 | 163200 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 294 | 20241114 | 163100 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 295 | 20241114 | 163000 | 57360109200 | 35150 | 35150 | 35150 | 35150 | 46351 |
| 296 | 20241114 | 162900 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 297 | 20241114 | 162800 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 298 | 20241114 | 162700 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 299 | 20241114 | 162600 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 300 | 20241114 | 162500 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 301 | 20241114 | 162400 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 302 | 20241114 | 162300 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 303 | 20241114 | 162200 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 304 | 20241114 | 162100 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 305 | 20241114 | 162000 | 55730871550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 306 | 20241114 | 161900 | 55730871550 | 35450 | 35350 | 35600 | 35300 | 11300 |
| 307 | 20241114 | 161800 | 55331332850 | 35600 | 35700 | 35750 | 35350 | 6155 |
| 308 | 20241114 | 161700 | 55112480000 | 35700 | 35750 | 35850 | 35700 | 1540 |
| 309 | 20241114 | 161600 | 55057425650 | 35750 | 35850 | 35850 | 35700 | 1796 |
| 310 | 20241114 | 161500 | 54993211750 | 35750 | 35700 | 35900 | 35700 | 2302 |
| 311 | 20241114 | 161400 | 54910823900 | 35750 | 35650 | 35750 | 35650 | 2421 |
| 312 | 20241114 | 161300 | 54824422500 | 35650 | 35650 | 35750 | 35600 | 654 |
| 313 | 20241114 | 161200 | 54801111000 | 35750 | 35650 | 35750 | 35600 | 2947 |
| 314 | 20241114 | 161100 | 54696066350 | 35700 | 35750 | 35850 | 35650 | 998 |
| 315 | 20241114 | 161000 | 54660409500 | 35800 | 35900 | 35900 | 35650 | 3450 |
| 316 | 20241114 | 160900 | 54536983300 | 35850 | 35950 | 36000 | 35850 | 2147 |
| 317 | 20241114 | 160800 | 54459907400 | 35950 | 35950 | 36000 | 35900 | 1104 |
| 318 | 20241114 | 160700 | 54420248600 | 35950 | 35950 | 36000 | 35900 | 2289 |
| 319 | 20241114 | 160600 | 54337979800 | 35900 | 35950 | 36000 | 35900 | 2541 |
| 320 | 20241114 | 160500 | 54246688600 | 35900 | 35950 | 36000 | 35900 | 931 |
| 321 | 20241114 | 160400 | 54213252250 | 35950 | 36000 | 36000 | 35850 | 1490 |
| 322 | 20241114 | 160300 | 54159726400 | 36050 | 36050 | 36100 | 35900 | 3592 |
| 323 | 20241114 | 160200 | 54030366250 | 36100 | 36300 | 36300 | 36100 | 2285 |
| 324 | 20241114 | 160100 | 53947657350 | 36300 | 36300 | 36350 | 36250 | 241 |
| 325 | 20241114 | 160000 | 53938912300 | 36300 | 36300 | 36400 | 36250 | 909 |
| 326 | 20241114 | 155900 | 53905925750 | 36350 | 36350 | 36350 | 36250 | 412 |
| 327 | 20241114 | 155800 | 53890970900 | 36350 | 36350 | 36350 | 36250 | 1223 |
| 328 | 20241114 | 155700 | 53846599600 | 36350 | 36550 | 36550 | 36300 | 739 |
| 329 | 20241114 | 155600 | 53819711500 | 36550 | 36550 | 36550 | 36400 | 1090 |
| 330 | 20241114 | 155500 | 53779958500 | 36550 | 36550 | 36600 | 36450 | 844 |
| 331 | 20241114 | 155400 | 53749127700 | 36550 | 36500 | 36600 | 36500 | 1014 |
| 332 | 20241114 | 155300 | 53712067650 | 36500 | 36450 | 36500 | 36450 | 1178 |
| 333 | 20241114 | 155200 | 53669086250 | 36500 | 36400 | 36500 | 36300 | 839 |
| 334 | 20241114 | 155100 | 53638527100 | 36400 | 36350 | 36450 | 36300 | 1001 |
| 335 | 20241114 | 155000 | 53602127700 | 36350 | 36400 | 36400 | 36300 | 861 |
| 336 | 20241114 | 154900 | 53570842000 | 36400 | 36350 | 36400 | 36300 | 450 |
| 337 | 20241114 | 154800 | 53554479000 | 36350 | 36300 | 36400 | 36250 | 1187 |
| 338 | 20241114 | 154700 | 53511388350 | 36300 | 36350 | 36350 | 36250 | 471 |
| 339 | 20241114 | 154600 | 53494296950 | 36350 | 36350 | 36350 | 36300 | 706 |
| 340 | 20241114 | 154500 | 53468658200 | 36300 | 36350 | 36400 | 36300 | 383 |
| 341 | 20241114 | 154400 | 53454745500 | 36350 | 36350 | 36350 | 36250 | 250 |
| 342 | 20241114 | 154300 | 53445661700 | 36350 | 36300 | 36400 | 36300 | 284 |
| 343 | 20241114 | 154200 | 53435337750 | 36300 | 36300 | 36350 | 36250 | 381 |
| 344 | 20241114 | 154100 | 53421512300 | 36300 | 36350 | 36350 | 36250 | 583 |
| 345 | 20241114 | 154000 | 53400355950 | 36350 | 36350 | 36350 | 36250 | 519 |
| 346 | 20241114 | 153900 | 53381500450 | 36350 | 36400 | 36400 | 36300 | 1044 |
| 347 | 20241114 | 153800 | 53343588350 | 36400 | 36400 | 36400 | 36350 | 526 |
| 348 | 20241114 | 153700 | 53324460550 | 36350 | 36450 | 36450 | 36350 | 545 |
| 349 | 20241114 | 153600 | 53304623350 | 36450 | 36450 | 36450 | 36350 | 810 |
| 350 | 20241114 | 153500 | 53275138100 | 36400 | 36400 | 36450 | 36350 | 1093 |
| 351 | 20241114 | 153400 | 53235351950 | 36400 | 36350 | 36450 | 36350 | 807 |
| 352 | 20241114 | 153300 | 53205986400 | 36300 | 36350 | 36350 | 36250 | 726 |
| 353 | 20241114 | 153200 | 53179630950 | 36350 | 36350 | 36400 | 36300 | 505 |
| 354 | 20241114 | 153100 | 53161278100 | 36350 | 36400 | 36400 | 36250 | 1675 |
| 355 | 20241114 | 153000 | 53100426950 | 36400 | 36300 | 36450 | 36250 | 1780 |
| 356 | 20241114 | 152900 | 53035740500 | 36300 | 36250 | 36300 | 36200 | 1240 |
| 357 | 20241114 | 152800 | 52990770700 | 36250 | 36200 | 36250 | 36150 | 525 |
| 358 | 20241114 | 152700 | 52971764050 | 36200 | 36250 | 36250 | 36100 | 824 |
| 359 | 20241114 | 152600 | 52941930600 | 36250 | 36000 | 36250 | 35900 | 878 |
| 360 | 20241114 | 152500 | 52910227200 | 35900 | 36100 | 36100 | 35900 | 1067 |
| 361 | 20241114 | 152400 | 52871848300 | 36100 | 36100 | 36100 | 35800 | 4422 |
| 362 | 20241114 | 152300 | 52713029350 | 36150 | 36100 | 36150 | 35900 | 1082 |
| 363 | 20241114 | 152200 | 52674043100 | 36100 | 36000 | 36100 | 36000 | 693 |
| 364 | 20241114 | 152100 | 52649047850 | 36000 | 36100 | 36100 | 35950 | 2200 |
| 365 | 20241114 | 152000 | 52569839750 | 36050 | 36100 | 36100 | 36050 | 543 |
| 366 | 20241114 | 151900 | 52550249550 | 36100 | 36100 | 36100 | 36000 | 1492 |
| 367 | 20241114 | 151800 | 52496435900 | 36050 | 36150 | 36200 | 35850 | 2936 |
| 368 | 20241114 | 151700 | 52390520100 | 36200 | 36150 | 36200 | 36100 | 1818 |
| 369 | 20241114 | 151600 | 52324791700 | 36100 | 35850 | 36150 | 35800 | 4988 |
| 370 | 20241114 | 151500 | 52145369800 | 35850 | 35950 | 35950 | 35800 | 1447 |
| 371 | 20241114 | 151400 | 52093466450 | 35950 | 35950 | 36000 | 35900 | 862 |
| 372 | 20241114 | 151300 | 52062489150 | 35950 | 35800 | 35950 | 35800 | 1275 |
| 373 | 20241114 | 151200 | 52016786900 | 35800 | 35700 | 35800 | 35700 | 1426 |
| 374 | 20241114 | 151100 | 51965827000 | 35700 | 35750 | 35800 | 35650 | 3307 |
| 375 | 20241114 | 151000 | 51847623700 | 35800 | 35650 | 35800 | 35500 | 2495 |
| 376 | 20241114 | 150900 | 51758596950 | 35700 | 35600 | 35700 | 35200 | 6505 |
| 377 | 20241114 | 150800 | 51528010450 | 35550 | 35900 | 35950 | 35500 | 9868 |
| 378 | 20241114 | 150700 | 51176375500 | 36000 | 36000 | 36000 | 35900 | 3642 |
| 379 | 20241114 | 150600 | 51045465500 | 36000 | 36100 | 36100 | 35950 | 2066 |
| 380 | 20241114 | 150500 | 50971090400 | 36100 | 36150 | 36200 | 36000 | 2641 |
| 381 | 20241114 | 150400 | 50875875350 | 36150 | 36100 | 36150 | 36050 | 629 |
| 382 | 20241114 | 150300 | 50853164100 | 36100 | 36100 | 36100 | 36000 | 528 |
| 383 | 20241114 | 150200 | 50834122300 | 36100 | 36100 | 36150 | 36000 | 1065 |
| 384 | 20241114 | 150100 | 50795730500 | 36100 | 35900 | 36150 | 35900 | 3032 |
| 385 | 20241114 | 150000 | 50686582400 | 35950 | 35850 | 36000 | 35800 | 1399 |
| 386 | 20241114 | 145900 | 50636310850 | 35850 | 35750 | 35950 | 35700 | 2144 |
| 387 | 20241114 | 145800 | 50559527400 | 35600 | 36150 | 36200 | 35550 | 12225 |
| 388 | 20241114 | 145700 | 50120381000 | 36150 | 36200 | 36250 | 36150 | 831 |
| 389 | 20241114 | 145600 | 50090314600 | 36250 | 36150 | 36250 | 36100 | 991 |
| 390 | 20241114 | 145500 | 50054509800 | 36150 | 36150 | 36200 | 36100 | 2610 |
| 391 | 20241114 | 145400 | 49960233950 | 36200 | 36300 | 36400 | 36100 | 3122 |
| 392 | 20241114 | 145300 | 49847155750 | 36300 | 36500 | 36500 | 36300 | 2479 |
| 393 | 20241114 | 145200 | 49756877250 | 36500 | 36500 | 36550 | 36450 | 1329 |
| 394 | 20241114 | 145100 | 49708361850 | 36500 | 36450 | 36500 | 36400 | 686 |
| 395 | 20241114 | 145000 | 49683358300 | 36450 | 36400 | 36500 | 36350 | 610 |
| 396 | 20241114 | 144900 | 49661154900 | 36350 | 36350 | 36400 | 36300 | 285 |
| 397 | 20241114 | 144800 | 49650788500 | 36300 | 36350 | 36350 | 36300 | 1174 |
| 398 | 20241114 | 144700 | 49608139050 | 36350 | 36400 | 36400 | 36250 | 743 |
| 399 | 20241114 | 144600 | 49581146150 | 36400 | 36500 | 36500 | 36350 | 636 |
| 400 | 20241114 | 144500 | 49557969300 | 36500 | 36450 | 36500 | 36350 | 1060 |
| 401 | 20241114 | 144400 | 49519339750 | 36450 | 36300 | 36450 | 36250 | 500 |
| 402 | 20241114 | 144300 | 49501187500 | 36300 | 36400 | 36400 | 36200 | 1903 |
| 403 | 20241114 | 144200 | 49432132950 | 36400 | 36350 | 36400 | 36300 | 501 |
| 404 | 20241114 | 144100 | 49413922550 | 36300 | 36200 | 36300 | 36200 | 843 |
| 405 | 20241114 | 144000 | 49383335550 | 36250 | 36200 | 36300 | 36150 | 1403 |
| 406 | 20241114 | 143900 | 49332548250 | 36150 | 36200 | 36250 | 36150 | 1196 |
| 407 | 20241114 | 143800 | 49289276350 | 36200 | 36150 | 36200 | 36150 | 1824 |
| 408 | 20241114 | 143700 | 49223314000 | 36200 | 36250 | 36250 | 36150 | 2985 |
| 409 | 20241114 | 143600 | 49115255050 | 36200 | 36150 | 36300 | 36100 | 4335 |
| 410 | 20241114 | 143500 | 48958366800 | 36150 | 36150 | 36250 | 36100 | 4526 |
| 411 | 20241114 | 143400 | 48794735050 | 36100 | 36050 | 36250 | 36050 | 2909 |
| 412 | 20241114 | 143300 | 48689627800 | 36100 | 36350 | 36350 | 36050 | 7597 |
| 413 | 20241114 | 143200 | 48415122100 | 36300 | 36550 | 36600 | 36300 | 4180 |
| 414 | 20241114 | 143100 | 48262805500 | 36600 | 36700 | 36700 | 36550 | 1388 |
| 415 | 20241114 | 143000 | 48211962350 | 36700 | 36500 | 36700 | 36450 | 3592 |
| 416 | 20241114 | 142900 | 48080745700 | 36500 | 36950 | 36950 | 36500 | 6603 |
| 417 | 20241114 | 142800 | 47838792900 | 36950 | 36900 | 36950 | 36800 | 1445 |
| 418 | 20241114 | 142700 | 47785521150 | 36850 | 37000 | 37100 | 36850 | 2931 |
| 419 | 20241114 | 142600 | 47677212400 | 37050 | 37050 | 37050 | 36950 | 1016 |
| 420 | 20241114 | 142500 | 47639616650 | 37050 | 36950 | 37050 | 36900 | 1988 |
| 421 | 20241114 | 142400 | 47566153550 | 36950 | 37100 | 37100 | 36800 | 4085 |
| 422 | 20241114 | 142300 | 47415325100 | 37100 | 37250 | 37250 | 37050 | 1562 |
| 423 | 20241114 | 142200 | 47357351400 | 37250 | 37200 | 37250 | 37100 | 1036 |
| 424 | 20241114 | 142100 | 47318851500 | 37200 | 36950 | 37200 | 36950 | 1056 |
| 425 | 20241114 | 142000 | 47279707550 | 36950 | 36950 | 37000 | 36750 | 3244 |
| 426 | 20241114 | 141900 | 47160282300 | 36900 | 37150 | 37150 | 36900 | 2627 |
| 427 | 20241114 | 141800 | 47063065550 | 37000 | 37500 | 37500 | 36950 | 7645 |
| 428 | 20241114 | 141700 | 46779383650 | 37500 | 37500 | 37600 | 37450 | 3530 |
| 429 | 20241114 | 141600 | 46646929000 | 37450 | 37500 | 37550 | 37450 | 2787 |
| 430 | 20241114 | 141500 | 46542511000 | 37500 | 37600 | 37600 | 37350 | 1879 |
| 431 | 20241114 | 141400 | 46472055300 | 37600 | 37650 | 37650 | 37450 | 3701 |
| 432 | 20241114 | 141300 | 46333137700 | 37700 | 37850 | 37850 | 37650 | 1833 |
| 433 | 20241114 | 141200 | 46263914900 | 37900 | 37800 | 37900 | 37800 | 445 |
| 434 | 20241114 | 141100 | 46247078550 | 37800 | 37700 | 37800 | 37700 | 740 |
| 435 | 20241114 | 141000 | 46219152900 | 37700 | 37750 | 37750 | 37600 | 1796 |
| 436 | 20241114 | 140900 | 46151493900 | 37750 | 37900 | 37900 | 37750 | 1956 |
| 437 | 20241114 | 140800 | 46077503700 | 37900 | 37900 | 37900 | 37800 | 1870 |
| 438 | 20241114 | 140700 | 46006716350 | 37900 | 38100 | 38150 | 37900 | 2119 |
| 439 | 20241114 | 140600 | 45926098800 | 38150 | 38150 | 38200 | 38150 | 1430 |
| 440 | 20241114 | 140500 | 45871517500 | 38150 | 38150 | 38150 | 38100 | 865 |
| 441 | 20241114 | 140400 | 45838535950 | 38100 | 38200 | 38250 | 38100 | 1601 |
| 442 | 20241114 | 140300 | 45777459100 | 38200 | 37900 | 38200 | 37900 | 2125 |
| 443 | 20241114 | 140200 | 45696620900 | 37900 | 38350 | 38450 | 37900 | 6800 |
| 444 | 20241114 | 140100 | 45436453450 | 38300 | 38200 | 38350 | 38150 | 4737 |
| 445 | 20241114 | 140000 | 45255213250 | 38200 | 38100 | 38250 | 38050 | 9242 |
| 446 | 20241114 | 135900 | 44902632850 | 38050 | 38100 | 38200 | 38000 | 5288 |
| 447 | 20241114 | 135800 | 44701136900 | 38000 | 37900 | 38100 | 37850 | 6873 |
| 448 | 20241114 | 135700 | 44440180850 | 37850 | 37750 | 37950 | 37650 | 6779 |
| 449 | 20241114 | 135600 | 44183919050 | 37750 | 37450 | 37800 | 37450 | 6521 |
| 450 | 20241114 | 135500 | 43938486100 | 37500 | 37400 | 37500 | 37400 | 2874 |
| 451 | 20241114 | 135400 | 43830902700 | 37400 | 37300 | 37400 | 37250 | 1181 |
| 452 | 20241114 | 135300 | 43786851100 | 37300 | 37200 | 37300 | 37100 | 677 |
| 453 | 20241114 | 135200 | 43761669450 | 37200 | 37150 | 37250 | 37150 | 725 |
| 454 | 20241114 | 135100 | 43734718050 | 37150 | 37200 | 37350 | 37100 | 2206 |
| 455 | 20241114 | 135000 | 43652686600 | 37200 | 37500 | 37550 | 37200 | 3626 |
| 456 | 20241114 | 134900 | 43517110500 | 37550 | 37500 | 37550 | 37450 | 695 |
| 457 | 20241114 | 134800 | 43491053200 | 37500 | 37450 | 37550 | 37450 | 2854 |
| 458 | 20241114 | 134700 | 43384052800 | 37450 | 37450 | 37550 | 37450 | 679 |
| 459 | 20241114 | 134600 | 43358598450 | 37500 | 37500 | 37550 | 37450 | 1066 |
| 460 | 20241114 | 134500 | 43318620600 | 37500 | 37500 | 37500 | 37450 | 535 |
| 461 | 20241114 | 134400 | 43298572700 | 37500 | 37550 | 37600 | 37450 | 869 |
| 462 | 20241114 | 134300 | 43265951550 | 37550 | 37450 | 37600 | 37400 | 2528 |
| 463 | 20241114 | 134200 | 43171177450 | 37450 | 37200 | 37450 | 37200 | 877 |
| 464 | 20241114 | 134100 | 43138444250 | 37250 | 37300 | 37300 | 37200 | 684 |
| 465 | 20241114 | 134000 | 43112971350 | 37250 | 37400 | 37400 | 37200 | 538 |
| 466 | 20241114 | 133900 | 43092884550 | 37350 | 37400 | 37450 | 37300 | 1294 |
| 467 | 20241114 | 133800 | 43044550000 | 37300 | 37400 | 37500 | 37200 | 5747 |
| 468 | 20241114 | 133700 | 42829680100 | 37400 | 37200 | 37400 | 37200 | 2027 |
| 469 | 20241114 | 133600 | 42754086350 | 37100 | 37350 | 37350 | 37100 | 1153 |
| 470 | 20241114 | 133500 | 42711117650 | 37350 | 37300 | 37350 | 37050 | 4681 |
| 471 | 20241114 | 133400 | 42536758800 | 37350 | 37400 | 37450 | 37300 | 913 |
| 472 | 20241114 | 133300 | 42502658050 | 37400 | 37300 | 37550 | 37300 | 1617 |
| 473 | 20241114 | 133200 | 42442210250 | 37350 | 37250 | 37450 | 37250 | 1137 |
| 474 | 20241114 | 133100 | 42399729700 | 37250 | 37550 | 37550 | 37250 | 3764 |
| 475 | 20241114 | 133000 | 42258779650 | 37500 | 37550 | 37600 | 37400 | 2284 |
| 476 | 20241114 | 132900 | 42173126100 | 37550 | 37450 | 37600 | 37400 | 1347 |
| 477 | 20241114 | 132800 | 42122569400 | 37450 | 37300 | 37550 | 37250 | 6312 |
| 478 | 20241114 | 132700 | 41886395150 | 37300 | 37400 | 37450 | 37200 | 2225 |
| 479 | 20241114 | 132600 | 41803217050 | 37400 | 37150 | 37400 | 37100 | 3138 |
| 480 | 20241114 | 132500 | 41686325900 | 37150 | 37050 | 37200 | 37000 | 2592 |
| 481 | 20241114 | 132400 | 41590161750 | 37050 | 37150 | 37150 | 37000 | 1178 |
| 482 | 20241114 | 132300 | 41546493550 | 37150 | 37150 | 37200 | 37150 | 2236 |
| 483 | 20241114 | 132200 | 41463394350 | 37150 | 36950 | 37150 | 36900 | 1711 |
| 484 | 20241114 | 132100 | 41400062500 | 36900 | 36900 | 36950 | 36900 | 369 |
| 485 | 20241114 | 132000 | 41386440450 | 36900 | 36850 | 36950 | 36850 | 1327 |
| 486 | 20241114 | 131900 | 41337500350 | 36850 | 36900 | 36950 | 36850 | 554 |
| 487 | 20241114 | 131800 | 41317060050 | 36900 | 36950 | 36950 | 36850 | 527 |
| 488 | 20241114 | 131700 | 41297608200 | 36950 | 36900 | 36950 | 36850 | 827 |
| 489 | 20241114 | 131600 | 41267090350 | 36900 | 36650 | 36900 | 36650 | 1174 |
| 490 | 20241114 | 131500 | 41223863750 | 36800 | 36750 | 36800 | 36700 | 1414 |
| 491 | 20241114 | 131400 | 41171920600 | 36750 | 36800 | 36800 | 36750 | 812 |
| 492 | 20241114 | 131300 | 41142075650 | 36750 | 36850 | 36850 | 36700 | 1003 |
| 493 | 20241114 | 131200 | 41105208150 | 36850 | 36850 | 36850 | 36750 | 638 |
| 494 | 20241114 | 131100 | 41081724900 | 36850 | 36800 | 36850 | 36800 | 1301 |
| 495 | 20241114 | 131000 | 41033838150 | 36800 | 36650 | 36800 | 36650 | 1037 |
| 496 | 20241114 | 130900 | 40995733450 | 36600 | 36450 | 36650 | 36450 | 3306 |
| 497 | 20241114 | 130800 | 40874845050 | 36500 | 36550 | 36550 | 36500 | 1832 |
| 498 | 20241114 | 130700 | 40807962200 | 36550 | 36550 | 36600 | 36500 | 1256 |
| 499 | 20241114 | 130600 | 40762070400 | 36550 | 36600 | 36600 | 36550 | 1045 |
| 500 | 20241114 | 130500 | 40723864150 | 36600 | 36600 | 36650 | 36550 | 1884 |
| 501 | 20241114 | 130400 | 40654907200 | 36600 | 36850 | 36900 | 36600 | 2378 |
| 502 | 20241114 | 130300 | 40567626800 | 36850 | 36900 | 36900 | 36800 | 779 |
| 503 | 20241114 | 130200 | 40538940350 | 36850 | 36850 | 36900 | 36800 | 1575 |
| 504 | 20241114 | 130100 | 40480922900 | 36900 | 36950 | 37000 | 36850 | 944 |
| 505 | 20241114 | 130000 | 40446102500 | 36950 | 37050 | 37100 | 36950 | 740 |
| 506 | 20241114 | 125900 | 40418715400 | 37050 | 37100 | 37100 | 37000 | 1259 |
| 507 | 20241114 | 125800 | 40372068650 | 37050 | 37200 | 37200 | 37050 | 922 |
| 508 | 20241114 | 125700 | 40337826700 | 37200 | 37200 | 37250 | 37150 | 1786 |
| 509 | 20241114 | 125600 | 40271342500 | 37200 | 37100 | 37200 | 37000 | 867 |
| 510 | 20241114 | 125500 | 40239177250 | 37050 | 36950 | 37050 | 36900 | 1917 |
| 511 | 20241114 | 125400 | 40168279250 | 36950 | 36850 | 37000 | 36800 | 1456 |
| 512 | 20241114 | 125300 | 40114519050 | 36850 | 36850 | 36950 | 36850 | 890 |
| 513 | 20241114 | 125200 | 40081712250 | 36850 | 36850 | 36950 | 36800 | 1015 |
| 514 | 20241114 | 125100 | 40044289200 | 36850 | 36900 | 36900 | 36700 | 2505 |
| 515 | 20241114 | 125000 | 39952125450 | 36900 | 37050 | 37050 | 36900 | 1147 |
| 516 | 20241114 | 124900 | 39909710050 | 37050 | 37100 | 37100 | 37050 | 1180 |
| 517 | 20241114 | 124800 | 39865967550 | 37100 | 37200 | 37200 | 37000 | 1327 |
| 518 | 20241114 | 124700 | 39816741200 | 37200 | 37250 | 37350 | 37200 | 5854 |
| 519 | 20241114 | 124600 | 39598554450 | 37250 | 37000 | 37250 | 37000 | 4757 |
| 520 | 20241114 | 124500 | 39421925150 | 37000 | 36900 | 37000 | 36900 | 2220 |
| 521 | 20241114 | 124400 | 39339870350 | 36900 | 36700 | 36900 | 36700 | 2015 |
| 522 | 20241114 | 124300 | 39265674500 | 36700 | 36600 | 36700 | 36550 | 923 |
| 523 | 20241114 | 124200 | 39231841500 | 36600 | 36500 | 36600 | 36500 | 1026 |
| 524 | 20241114 | 124100 | 39194372900 | 36500 | 36450 | 36550 | 36400 | 954 |
| 525 | 20241114 | 124000 | 39159577400 | 36450 | 36450 | 36450 | 36400 | 1046 |
| 526 | 20241114 | 123900 | 39121470750 | 36400 | 36350 | 36400 | 36350 | 1095 |
| 527 | 20241114 | 123800 | 39081631700 | 36400 | 36500 | 36500 | 36400 | 415 |
| 528 | 20241114 | 123700 | 39066519900 | 36400 | 36500 | 36550 | 36400 | 3394 |
| 529 | 20241114 | 123600 | 38942921000 | 36500 | 36500 | 36550 | 36450 | 892 |
| 530 | 20241114 | 123500 | 38910360350 | 36550 | 36650 | 36650 | 36500 | 1817 |
| 531 | 20241114 | 123400 | 38843972000 | 36650 | 36750 | 36850 | 36650 | 2368 |
| 532 | 20241114 | 123300 | 38757004450 | 36850 | 36900 | 36950 | 36750 | 2661 |
| 533 | 20241114 | 123200 | 38658878400 | 36900 | 36750 | 36900 | 36700 | 1004 |
| 534 | 20241114 | 123100 | 38621975600 | 36750 | 36900 | 36950 | 36750 | 4046 |
| 535 | 20241114 | 123000 | 38472839200 | 36950 | 36900 | 37000 | 36850 | 5152 |
| 536 | 20241114 | 122900 | 38282633900 | 36900 | 36750 | 36900 | 36700 | 2344 |
| 537 | 20241114 | 122800 | 38196461850 | 36700 | 36650 | 36950 | 36600 | 7729 |
| 538 | 20241114 | 122700 | 37912007200 | 36500 | 36550 | 36600 | 36450 | 3068 |
| 539 | 20241114 | 122600 | 37799884800 | 36550 | 36100 | 36550 | 36050 | 4850 |
| 540 | 20241114 | 122500 | 37623284000 | 36050 | 36050 | 36100 | 36000 | 1061 |
| 541 | 20241114 | 122400 | 37585036450 | 36050 | 35950 | 36050 | 35900 | 1130 |
| 542 | 20241114 | 122300 | 37544351950 | 36000 | 36100 | 36150 | 36000 | 2688 |
| 543 | 20241114 | 122200 | 37447512450 | 36100 | 36150 | 36200 | 36100 | 540 |
| 544 | 20241114 | 122100 | 37428012350 | 36200 | 36200 | 36250 | 36100 | 1062 |
| 545 | 20241114 | 122000 | 37389597950 | 36200 | 36150 | 36200 | 36050 | 1550 |
| 546 | 20241114 | 121900 | 37333548550 | 36200 | 36200 | 36200 | 36100 | 1588 |
| 547 | 20241114 | 121800 | 37276111850 | 36100 | 36150 | 36200 | 36100 | 1274 |
| 548 | 20241114 | 121700 | 37230060800 | 36150 | 36150 | 36250 | 36150 | 750 |
| 549 | 20241114 | 121600 | 37202914700 | 36200 | 36250 | 36250 | 36150 | 1077 |
| 550 | 20241114 | 121500 | 37163926300 | 36250 | 36250 | 36300 | 36200 | 893 |
| 551 | 20241114 | 121400 | 37131572700 | 36200 | 36150 | 36250 | 36150 | 1097 |
| 552 | 20241114 | 121300 | 37091865050 | 36150 | 36100 | 36250 | 36100 | 616 |
| 553 | 20241114 | 121200 | 37069591800 | 36100 | 35850 | 36250 | 35800 | 5188 |
| 554 | 20241114 | 121100 | 36881888800 | 35900 | 35900 | 36000 | 35700 | 3867 |
| 555 | 20241114 | 121000 | 36743456350 | 35950 | 36100 | 36100 | 35850 | 8475 |
| 556 | 20241114 | 120900 | 36439286800 | 36100 | 36300 | 36300 | 36050 | 4157 |
| 557 | 20241114 | 120800 | 36288886650 | 36300 | 36450 | 36500 | 36200 | 6640 |
| 558 | 20241114 | 120700 | 36047964900 | 36350 | 36200 | 36500 | 36200 | 3426 |
| 559 | 20241114 | 120600 | 35923491600 | 36250 | 36150 | 36250 | 36150 | 1355 |
| 560 | 20241114 | 120500 | 35874467150 | 36150 | 36250 | 36250 | 36100 | 1179 |
| 561 | 20241114 | 120400 | 35831807000 | 36250 | 36300 | 36350 | 36250 | 4364 |
| 562 | 20241114 | 120300 | 35673393550 | 36300 | 36000 | 36300 | 36000 | 3213 |
| 563 | 20241114 | 120200 | 35557250600 | 36000 | 35950 | 36000 | 35900 | 1704 |
| 564 | 20241114 | 120100 | 35495955950 | 35900 | 36000 | 36050 | 35800 | 5676 |
| 565 | 20241114 | 120000 | 35292054150 | 36050 | 36100 | 36150 | 36050 | 7530 |
| 566 | 20241114 | 115900 | 35020260000 | 36150 | 35950 | 36200 | 35900 | 6574 |
| 567 | 20241114 | 115800 | 34783185300 | 35950 | 35850 | 35950 | 35850 | 6116 |
| 568 | 20241114 | 115700 | 34563637650 | 35900 | 35750 | 35900 | 35650 | 4359 |
| 569 | 20241114 | 115600 | 34407627900 | 35700 | 35600 | 35700 | 35600 | 2804 |
| 570 | 20241114 | 115500 | 34307635550 | 35600 | 35550 | 35600 | 35500 | 1490 |
| 571 | 20241114 | 115400 | 34254641400 | 35500 | 35550 | 35550 | 35500 | 700 |
| 572 | 20241114 | 115300 | 34229769550 | 35550 | 35450 | 35550 | 35450 | 1542 |
| 573 | 20241114 | 115200 | 34175018150 | 35450 | 35550 | 35550 | 35450 | 2011 |
| 574 | 20241114 | 115100 | 34103628300 | 35550 | 35450 | 35600 | 35450 | 2438 |
| 575 | 20241114 | 115000 | 34016995550 | 35500 | 35350 | 35500 | 35300 | 2686 |
| 576 | 20241114 | 114900 | 33921840950 | 35350 | 35300 | 35350 | 35300 | 874 |
| 577 | 20241114 | 114800 | 33890968100 | 35300 | 35300 | 35300 | 35250 | 1140 |
| 578 | 20241114 | 114700 | 33850742950 | 35250 | 35200 | 35300 | 35200 | 2385 |
| 579 | 20241114 | 114600 | 33766674750 | 35200 | 35300 | 35350 | 35200 | 1663 |
| 580 | 20241114 | 114500 | 33708033900 | 35350 | 35450 | 35450 | 35300 | 3796 |
| 581 | 20241114 | 114400 | 33573694550 | 35400 | 35350 | 35450 | 35300 | 1843 |
| 582 | 20241114 | 114300 | 33508461850 | 35300 | 35500 | 35550 | 35250 | 5012 |
| 583 | 20241114 | 114200 | 33331073750 | 35500 | 35200 | 35500 | 35200 | 8257 |
| 584 | 20241114 | 114100 | 33039042800 | 35200 | 35050 | 35200 | 35000 | 3602 |
| 585 | 20241114 | 114000 | 32912602250 | 35050 | 35000 | 35100 | 35000 | 2278 |
| 586 | 20241114 | 113900 | 32832788100 | 35000 | 34950 | 35050 | 34900 | 4364 |
| 587 | 20241114 | 113800 | 32680237850 | 34950 | 34900 | 34950 | 34900 | 1414 |
| 588 | 20241114 | 113700 | 32630887850 | 34950 | 34950 | 34950 | 34900 | 1659 |
| 589 | 20241114 | 113600 | 32572976800 | 34950 | 34950 | 35000 | 34900 | 1194 |
| 590 | 20241114 | 113500 | 32531233750 | 35000 | 34900 | 35000 | 34800 | 4803 |
| 591 | 20241114 | 113400 | 32363801000 | 34900 | 35050 | 35100 | 34900 | 4731 |
| 592 | 20241114 | 113300 | 32198157250 | 35000 | 34950 | 35100 | 34950 | 2073 |
| 593 | 20241114 | 113200 | 32125587200 | 34900 | 35100 | 35100 | 34850 | 3670 |
| 594 | 20241114 | 113100 | 31997321600 | 35050 | 34950 | 35100 | 34850 | 2693 |
| 595 | 20241114 | 113000 | 31903131800 | 34950 | 35050 | 35050 | 34850 | 3558 |
| 596 | 20241114 | 112900 | 31778924700 | 35050 | 34950 | 35100 | 34900 | 4155 |
| 597 | 20241114 | 112800 | 31633508350 | 34950 | 34900 | 35000 | 34850 | 2065 |
| 598 | 20241114 | 112700 | 31561411350 | 34900 | 35000 | 35000 | 34850 | 3018 |
| 599 | 20241114 | 112600 | 31456023800 | 34950 | 34950 | 35050 | 34850 | 5150 |
| 600 | 20241114 | 112500 | 31275776150 | 34850 | 34850 | 34900 | 34700 | 6318 |
| 601 | 20241114 | 112400 | 31055920700 | 34850 | 34800 | 34900 | 34700 | 8288 |
| 602 | 20241114 | 112300 | 30767781150 | 34750 | 34950 | 34950 | 34650 | 20405 |
| 603 | 20241114 | 112200 | 30058181850 | 34900 | 34950 | 34950 | 34750 | 19161 |
| 604 | 20241114 | 112100 | 29390173150 | 34950 | 35150 | 35200 | 34950 | 18443 |
| 605 | 20241114 | 112000 | 28743684900 | 35200 | 35300 | 35300 | 35150 | 4952 |
| 606 | 20241114 | 111900 | 28569180550 | 35300 | 35500 | 35500 | 35300 | 7893 |
| 607 | 20241114 | 111800 | 28289695500 | 35450 | 35500 | 35550 | 35450 | 2647 |
| 608 | 20241114 | 111700 | 28195737150 | 35550 | 35500 | 35600 | 35450 | 4432 |
| 609 | 20241114 | 111600 | 28038343850 | 35500 | 35550 | 35600 | 35450 | 1339 |
| 610 | 20241114 | 111500 | 27990807200 | 35550 | 35500 | 35600 | 35450 | 2738 |
| 611 | 20241114 | 111400 | 27893599800 | 35450 | 35500 | 35500 | 35400 | 1162 |
| 612 | 20241114 | 111300 | 27852409100 | 35500 | 35650 | 35700 | 35450 | 4320 |
| 613 | 20241114 | 111200 | 27698695850 | 35650 | 35550 | 35650 | 35500 | 3432 |
| 614 | 20241114 | 111100 | 27576491450 | 35550 | 35350 | 35650 | 35350 | 5175 |
| 615 | 20241114 | 111000 | 27392861150 | 35350 | 35300 | 35350 | 35250 | 4173 |
| 616 | 20241114 | 110900 | 27245483150 | 35300 | 35300 | 35450 | 35200 | 4403 |
| 617 | 20241114 | 110800 | 27090148200 | 35250 | 35550 | 35550 | 35250 | 6858 |
| 618 | 20241114 | 110700 | 26847607250 | 35550 | 35450 | 35550 | 35400 | 3456 |
| 619 | 20241114 | 110600 | 26725043100 | 35450 | 35300 | 35550 | 35100 | 13926 |
| 620 | 20241114 | 110500 | 26232596050 | 35100 | 35600 | 35650 | 35050 | 20935 |
| 621 | 20241114 | 110400 | 25491891400 | 35550 | 35550 | 35650 | 35550 | 8859 |
| 622 | 20241114 | 110300 | 25176921700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 623 | 20241114 | 110200 | 25176921700 | 35550 | 35650 | 35650 | 35550 | 13497 |
| 624 | 20241114 | 110100 | 24696781050 | 35650 | 36050 | 36100 | 35600 | 22666 |
| 625 | 20241114 | 110000 | 23885540850 | 36050 | 36250 | 36300 | 36000 | 9115 |
| 626 | 20241114 | 105900 | 23556037200 | 36250 | 36100 | 36300 | 36050 | 3170 |
| 627 | 20241114 | 105800 | 23441420250 | 36050 | 36250 | 36250 | 36000 | 12739 |
| 628 | 20241114 | 105700 | 22981870150 | 36250 | 36250 | 36350 | 36150 | 7300 |
| 629 | 20241114 | 105600 | 22717328850 | 36250 | 36350 | 36350 | 36150 | 9672 |
| 630 | 20241114 | 105500 | 22366632550 | 36350 | 36550 | 36550 | 36300 | 6974 |
| 631 | 20241114 | 105400 | 22112735650 | 36550 | 36900 | 36900 | 36500 | 4214 |
| 632 | 20241114 | 105300 | 21958228700 | 36850 | 36750 | 36900 | 36700 | 2403 |
| 633 | 20241114 | 105200 | 21869786300 | 36700 | 36650 | 36750 | 36600 | 1479 |
| 634 | 20241114 | 105100 | 21815571200 | 36700 | 36700 | 36750 | 36500 | 2445 |
| 635 | 20241114 | 105000 | 21726060000 | 36650 | 36750 | 36750 | 36600 | 2084 |
| 636 | 20241114 | 104900 | 21649667000 | 36750 | 36850 | 36850 | 36700 | 4445 |
| 637 | 20241114 | 104800 | 21486240150 | 36800 | 36850 | 36900 | 36700 | 4689 |
| 638 | 20241114 | 104700 | 21313699800 | 36850 | 36550 | 36900 | 36500 | 5390 |
| 639 | 20241114 | 104600 | 21115631800 | 36550 | 36550 | 36550 | 36400 | 2085 |
| 640 | 20241114 | 104500 | 21039625700 | 36600 | 36400 | 36600 | 36400 | 2419 |
| 641 | 20241114 | 104400 | 20951329350 | 36350 | 36450 | 36550 | 36350 | 2300 |
| 642 | 20241114 | 104300 | 20867517750 | 36500 | 36500 | 36500 | 36250 | 12022 |
| 643 | 20241114 | 104200 | 20430053000 | 36450 | 36500 | 36600 | 36450 | 5296 |
| 644 | 20241114 | 104100 | 20236846250 | 36550 | 36600 | 36700 | 36550 | 7162 |
| 645 | 20241114 | 104000 | 19974790300 | 36600 | 36600 | 36600 | 36400 | 10621 |
| 646 | 20241114 | 103900 | 19587317250 | 36550 | 36700 | 36800 | 36450 | 5568 |
| 647 | 20241114 | 103800 | 19383466350 | 36700 | 36500 | 36800 | 36400 | 7377 |
| 648 | 20241114 | 103700 | 19113046600 | 36500 | 36400 | 36500 | 36250 | 11842 |
| 649 | 20241114 | 103600 | 18682318300 | 36450 | 37100 | 37150 | 36350 | 29417 |
| 650 | 20241114 | 103500 | 17600075400 | 37100 | 37150 | 37250 | 37100 | 5924 |
| 651 | 20241114 | 103400 | 17380038350 | 37150 | 37250 | 37250 | 37100 | 8881 |
| 652 | 20241114 | 103300 | 17050098950 | 37250 | 37700 | 37700 | 37200 | 17917 |
| 653 | 20241114 | 103200 | 16380341400 | 37600 | 37950 | 37950 | 37550 | 4776 |
| 654 | 20241114 | 103100 | 16200162950 | 37950 | 37850 | 38000 | 37800 | 3044 |
| 655 | 20241114 | 103000 | 16084784150 | 37800 | 37750 | 37850 | 37700 | 1251 |
| 656 | 20241114 | 102900 | 16037528450 | 37700 | 37750 | 37850 | 37700 | 3513 |
| 657 | 20241114 | 102800 | 15905008500 | 37750 | 37700 | 37900 | 37600 | 7202 |
| 658 | 20241114 | 102700 | 15633008550 | 37700 | 37250 | 37700 | 37250 | 5805 |
| 659 | 20241114 | 102600 | 15415271000 | 37250 | 37350 | 37550 | 37250 | 9191 |
| 660 | 20241114 | 102500 | 15071724150 | 37350 | 37300 | 37400 | 37250 | 4757 |
| 661 | 20241114 | 102400 | 14894124100 | 37300 | 37500 | 37500 | 37250 | 6836 |
| 662 | 20241114 | 102300 | 14638501950 | 37550 | 37400 | 37550 | 37200 | 9022 |
| 663 | 20241114 | 102200 | 14301939500 | 37300 | 37550 | 37700 | 37250 | 21660 |
| 664 | 20241114 | 102100 | 13491651200 | 37550 | 38050 | 38100 | 37550 | 16501 |
| 665 | 20241114 | 102000 | 12866511250 | 38050 | 38100 | 38200 | 38000 | 7593 |
| 666 | 20241114 | 101900 | 12577712800 | 38100 | 38500 | 38500 | 38050 | 24286 |
| 667 | 20241114 | 101800 | 11651413100 | 38300 | 38350 | 38550 | 38250 | 4741 |
| 668 | 20241114 | 101700 | 11469670450 | 38300 | 38200 | 38350 | 38150 | 3821 |
| 669 | 20241114 | 101600 | 11323524000 | 38200 | 38500 | 38600 | 38150 | 9211 |
| 670 | 20241114 | 101500 | 10970923300 | 38500 | 38650 | 38700 | 38200 | 6797 |
| 671 | 20241114 | 101400 | 10710547250 | 38650 | 38400 | 38650 | 38200 | 13021 |
| 672 | 20241114 | 101300 | 10211365850 | 38450 | 38550 | 38700 | 38350 | 10114 |
| 673 | 20241114 | 101200 | 9821971400 | 38500 | 38700 | 38750 | 38400 | 17459 |
| 674 | 20241114 | 101100 | 9148619600 | 38700 | 38850 | 38950 | 38600 | 9987 |
| 675 | 20241114 | 101000 | 8761826050 | 38850 | 38700 | 38950 | 38550 | 3824 |
| 676 | 20241114 | 100900 | 8613482550 | 38550 | 38650 | 38900 | 38550 | 5623 |
| 677 | 20241114 | 100800 | 8395872400 | 38650 | 38700 | 39100 | 38500 | 8583 |
| 678 | 20241114 | 100700 | 8063651050 | 38600 | 39200 | 39500 | 38500 | 14048 |
| 679 | 20241114 | 100600 | 7517440650 | 39450 | 39450 | 39450 | 39250 | 6999 |
| 680 | 20241114 | 100500 | 7241353900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 681 | 20241114 | 100400 | 7241353900 | 39950 | 38450 | 39950 | 38350 | 8529 |
| 682 | 20241114 | 100300 | 6910344450 | 38450 | 37850 | 38500 | 37850 | 19048 |
| 683 | 20241114 | 100200 | 6184543200 | 37950 | 38350 | 38350 | 37050 | 39897 |
| 684 | 20241114 | 100100 | 4679181600 | 38100 | 39000 | 39000 | 38050 | 61053 |
| 685 | 20241114 | 100000 | 2332841100 | 39000 | 41000 | 41000 | 38500 | 57898 |