38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 205100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 3 | 20241104 | 205000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20241104 | 204900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20241104 | 204800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20241104 | 204700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20241104 | 204600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20241104 | 204500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20241104 | 204400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20241104 | 204300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20241104 | 204200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20241104 | 204100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20241104 | 204000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20241104 | 203900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20241104 | 203800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20241104 | 203700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20241104 | 203600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20241104 | 203500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20241104 | 203400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20241104 | 203300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20241104 | 203200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20241104 | 203100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20241104 | 203000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20241104 | 202900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20241104 | 202800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20241104 | 202700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20241104 | 202600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20241104 | 202500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20241104 | 202400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20241104 | 202300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20241104 | 202200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20241104 | 202100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 33 | 20241104 | 202000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20241104 | 201900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20241104 | 201800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20241104 | 201700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20241104 | 201600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20241104 | 201500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20241104 | 201400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20241104 | 201300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20241104 | 201200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20241104 | 201100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20241104 | 201000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20241104 | 200900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20241104 | 200800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20241104 | 200700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20241104 | 200600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20241104 | 200500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20241104 | 200400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20241104 | 200300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20241104 | 200200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20241104 | 200100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20241104 | 200000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20241104 | 195900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20241104 | 195800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20241104 | 195700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20241104 | 195600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20241104 | 195500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20241104 | 195400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20241104 | 195300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20241104 | 195200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20241104 | 195100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 63 | 20241104 | 195000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20241104 | 194900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20241104 | 194800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20241104 | 194700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20241104 | 194600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20241104 | 194500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20241104 | 194400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20241104 | 194300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20241104 | 194200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20241104 | 194100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20241104 | 194000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20241104 | 193900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20241104 | 193800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20241104 | 193700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20241104 | 193600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20241104 | 193500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20241104 | 193400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20241104 | 193300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20241104 | 193200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20241104 | 193100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20241104 | 193000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20241104 | 192900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20241104 | 192800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20241104 | 192700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20241104 | 192600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20241104 | 192500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20241104 | 192400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20241104 | 192300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20241104 | 192200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20241104 | 192100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 93 | 20241104 | 192000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20241104 | 191900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20241104 | 191800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20241104 | 191700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20241104 | 191600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20241104 | 191500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20241104 | 191400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20241104 | 191300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20241104 | 191200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20241104 | 191100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20241104 | 191000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20241104 | 190900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20241104 | 190800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20241104 | 190700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20241104 | 190600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20241104 | 190500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20241104 | 190400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20241104 | 190300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20241104 | 190200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20241104 | 190100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20241104 | 190000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20241104 | 185900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20241104 | 185800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20241104 | 185700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20241104 | 185600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20241104 | 185500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20241104 | 185400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20241104 | 185300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20241104 | 185200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20241104 | 185100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 123 | 20241104 | 185000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20241104 | 184900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20241104 | 184800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20241104 | 184700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20241104 | 184600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20241104 | 184500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20241104 | 184400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20241104 | 184300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20241104 | 184200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20241104 | 184100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20241104 | 184000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20241104 | 183900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20241104 | 183800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20241104 | 183700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20241104 | 183600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20241104 | 183500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20241104 | 183400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20241104 | 183300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20241104 | 183200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20241104 | 183100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20241104 | 183000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20241104 | 182900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20241104 | 182800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20241104 | 182700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20241104 | 182600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20241104 | 182500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20241104 | 182400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20241104 | 182300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20241104 | 182200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20241104 | 182100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 153 | 20241104 | 182000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20241104 | 181900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20241104 | 181800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20241104 | 181700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20241104 | 181600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20241104 | 181500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20241104 | 181400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20241104 | 181300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20241104 | 181200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20241104 | 181100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20241104 | 181000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20241104 | 180900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20241104 | 180800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20241104 | 180700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20241104 | 180600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20241104 | 180500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20241104 | 180400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20241104 | 180300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20241104 | 180200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20241104 | 180100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20241104 | 180000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20241104 | 175900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20241104 | 175800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20241104 | 175700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20241104 | 175600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20241104 | 175500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20241104 | 175400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20241104 | 175300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20241104 | 175200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20241104 | 175100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 183 | 20241104 | 175000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20241104 | 174900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20241104 | 174800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20241104 | 174700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20241104 | 174600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20241104 | 174500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20241104 | 174400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20241104 | 174300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20241104 | 174200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20241104 | 174100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20241104 | 174000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20241104 | 173900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20241104 | 173800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20241104 | 173700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20241104 | 173600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20241104 | 173500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20241104 | 173400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20241104 | 173300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20241104 | 173200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20241104 | 173100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20241104 | 173000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20241104 | 172900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20241104 | 172800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20241104 | 172700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20241104 | 172600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20241104 | 172500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20241104 | 172400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20241104 | 172300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20241104 | 172200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20241104 | 172100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 213 | 20241104 | 172000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20241104 | 171900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20241104 | 171800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20241104 | 171700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20241104 | 171600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20241104 | 171500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20241104 | 171400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20241104 | 171300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20241104 | 171200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20241104 | 171100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20241104 | 171000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20241104 | 170900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20241104 | 170800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20241104 | 170700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20241104 | 170600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20241104 | 170500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20241104 | 170400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20241104 | 170300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20241104 | 170200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20241104 | 170100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20241104 | 170000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20241104 | 165900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20241104 | 165800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20241104 | 165700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20241104 | 165600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20241104 | 165500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20241104 | 165400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20241104 | 165300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20241104 | 165200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20241104 | 165100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 243 | 20241104 | 165000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20241104 | 164900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20241104 | 164800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20241104 | 164700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20241104 | 164600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20241104 | 164500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20241104 | 164400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20241104 | 164300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20241104 | 164200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20241104 | 164100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20241104 | 164000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20241104 | 163900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20241104 | 163800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20241104 | 163700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20241104 | 163600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 258 | 20241104 | 163500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 259 | 20241104 | 163400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 260 | 20241104 | 163300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 261 | 20241104 | 163200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20241104 | 163100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 263 | 20241104 | 163000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 264 | 20241104 | 162900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 265 | 20241104 | 162800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 266 | 20241104 | 162700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 267 | 20241104 | 162600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 268 | 20241104 | 162500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 269 | 20241104 | 162400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 270 | 20241104 | 162300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 271 | 20241104 | 162200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 272 | 20241104 | 162100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 273 | 20241104 | 162000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 274 | 20241104 | 161900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 275 | 20241104 | 161800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 276 | 20241104 | 161700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 277 | 20241104 | 161600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 278 | 20241104 | 161500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 279 | 20241104 | 161400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 280 | 20241104 | 161300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 281 | 20241104 | 161200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20241104 | 161100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 283 | 20241104 | 161000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 284 | 20241104 | 160900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 285 | 20241104 | 160800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 286 | 20241104 | 160700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 287 | 20241104 | 160600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 288 | 20241104 | 160500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 289 | 20241104 | 160400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 290 | 20241104 | 160300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 291 | 20241104 | 160200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 292 | 20241104 | 160100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 293 | 20241104 | 160000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 294 | 20241104 | 155900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 295 | 20241104 | 155800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 296 | 20241104 | 155700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 297 | 20241104 | 155600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 298 | 20241104 | 155500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 299 | 20241104 | 155400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 300 | 20241104 | 155300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 301 | 20241104 | 155200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 302 | 20241104 | 155100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 303 | 20241104 | 155000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 304 | 20241104 | 154900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 305 | 20241104 | 154800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 306 | 20241104 | 154700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 307 | 20241104 | 154600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 308 | 20241104 | 154500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 309 | 20241104 | 154400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 310 | 20241104 | 154300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 311 | 20241104 | 154200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 312 | 20241104 | 154100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 313 | 20241104 | 154000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 314 | 20241104 | 153900 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 315 | 20241104 | 153800 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 316 | 20241104 | 153700 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 317 | 20241104 | 153600 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 318 | 20241104 | 153500 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 319 | 20241104 | 153400 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 320 | 20241104 | 153300 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 321 | 20241104 | 153200 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 322 | 20241104 | 153100 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 323 | 20241104 | 153000 | 8735230750 | 37650 | 37650 | 37650 | 37650 | 4378 |
| 324 | 20241104 | 152900 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 325 | 20241104 | 152800 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 326 | 20241104 | 152700 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 327 | 20241104 | 152600 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 328 | 20241104 | 152500 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 329 | 20241104 | 152400 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 330 | 20241104 | 152300 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 331 | 20241104 | 152200 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 332 | 20241104 | 152100 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 333 | 20241104 | 152000 | 8570399050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 334 | 20241104 | 151900 | 8570399050 | 37500 | 37500 | 37550 | 37450 | 688 |
| 335 | 20241104 | 151800 | 8544594650 | 37500 | 37450 | 37500 | 37450 | 432 |
| 336 | 20241104 | 151700 | 8528395050 | 37500 | 37450 | 37500 | 37450 | 288 |
| 337 | 20241104 | 151600 | 8517606250 | 37500 | 37500 | 37550 | 37500 | 906 |
| 338 | 20241104 | 151500 | 8483631050 | 37550 | 37550 | 37550 | 37500 | 225 |
| 339 | 20241104 | 151400 | 8475193300 | 37550 | 37550 | 37550 | 37500 | 58 |
| 340 | 20241104 | 151300 | 8473015600 | 37500 | 37450 | 37550 | 37450 | 979 |
| 341 | 20241104 | 151200 | 8436327750 | 37400 | 37400 | 37400 | 37400 | 225 |
| 342 | 20241104 | 151100 | 8427912750 | 37400 | 37350 | 37400 | 37350 | 320 |
| 343 | 20241104 | 151000 | 8415947250 | 37400 | 37400 | 37400 | 37350 | 335 |
| 344 | 20241104 | 150900 | 8403418300 | 37350 | 37400 | 37400 | 37350 | 122 |
| 345 | 20241104 | 150800 | 8398857100 | 37400 | 37400 | 37400 | 37400 | 490 |
| 346 | 20241104 | 150700 | 8380531100 | 37400 | 37450 | 37450 | 37400 | 1856 |
| 347 | 20241104 | 150600 | 8311107400 | 37450 | 37450 | 37450 | 37450 | 424 |
| 348 | 20241104 | 150500 | 8295228600 | 37450 | 37450 | 37450 | 37450 | 108 |
| 349 | 20241104 | 150400 | 8291184000 | 37450 | 37450 | 37450 | 37450 | 110 |
| 350 | 20241104 | 150300 | 8287064500 | 37450 | 37450 | 37450 | 37450 | 301 |
| 351 | 20241104 | 150200 | 8275792050 | 37450 | 37500 | 37500 | 37450 | 32 |
| 352 | 20241104 | 150100 | 8274592100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 353 | 20241104 | 150000 | 8274592100 | 37500 | 37500 | 37500 | 37500 | 20 |
| 354 | 20241104 | 145900 | 8273842100 | 37500 | 37450 | 37500 | 37450 | 377 |
| 355 | 20241104 | 145800 | 8259722850 | 37450 | 37450 | 37450 | 37450 | 160 |
| 356 | 20241104 | 145700 | 8253730850 | 37450 | 37450 | 37500 | 37400 | 55 |
| 357 | 20241104 | 145600 | 8251672000 | 37450 | 37450 | 37450 | 37450 | 415 |
| 358 | 20241104 | 145500 | 8236130250 | 37450 | 37450 | 37450 | 37450 | 371 |
| 359 | 20241104 | 145400 | 8222236300 | 37400 | 37400 | 37450 | 37400 | 339 |
| 360 | 20241104 | 145300 | 8209552700 | 37400 | 37400 | 37400 | 37400 | 215 |
| 361 | 20241104 | 145200 | 8201511700 | 37400 | 37450 | 37450 | 37400 | 5 |
| 362 | 20241104 | 145100 | 8201324500 | 37450 | 37400 | 37450 | 37400 | 136 |
| 363 | 20241104 | 145000 | 8196233350 | 37450 | 37400 | 37450 | 37400 | 27 |
| 364 | 20241104 | 144900 | 8195223450 | 37400 | 37450 | 37450 | 37400 | 38 |
| 365 | 20241104 | 144800 | 8193800400 | 37450 | 37400 | 37450 | 37400 | 212 |
| 366 | 20241104 | 144700 | 8185871550 | 37400 | 37400 | 37400 | 37400 | 639 |
| 367 | 20241104 | 144600 | 8161972950 | 37400 | 37400 | 37400 | 37400 | 391 |
| 368 | 20241104 | 144500 | 8147349550 | 37450 | 37450 | 37450 | 37450 | 181 |
| 369 | 20241104 | 144400 | 8140571100 | 37450 | 37450 | 37450 | 37400 | 116 |
| 370 | 20241104 | 144300 | 8136226950 | 37450 | 37450 | 37450 | 37450 | 982 |
| 371 | 20241104 | 144200 | 8099451050 | 37450 | 37450 | 37450 | 37450 | 2 |
| 372 | 20241104 | 144100 | 8099376150 | 37450 | 37400 | 37450 | 37400 | 594 |
| 373 | 20241104 | 144000 | 8077159050 | 37450 | 37500 | 37500 | 37400 | 5363 |
| 374 | 20241104 | 143900 | 7876438450 | 37500 | 37500 | 37550 | 37450 | 700 |
| 375 | 20241104 | 143800 | 7850191650 | 37500 | 37500 | 37500 | 37450 | 661 |
| 376 | 20241104 | 143700 | 7825404900 | 37500 | 37500 | 37500 | 37450 | 191 |
| 377 | 20241104 | 143600 | 7818242600 | 37500 | 37450 | 37500 | 37450 | 71 |
| 378 | 20241104 | 143500 | 7815580200 | 37500 | 37450 | 37500 | 37450 | 37 |
| 379 | 20241104 | 143400 | 7814193500 | 37450 | 37500 | 37500 | 37450 | 11 |
| 380 | 20241104 | 143300 | 7813781100 | 37500 | 37500 | 37500 | 37500 | 1804 |
| 381 | 20241104 | 143200 | 7746131100 | 37500 | 37550 | 37550 | 37500 | 99 |
| 382 | 20241104 | 143100 | 7742418350 | 37550 | 37550 | 37600 | 37550 | 768 |
| 383 | 20241104 | 143000 | 7713578950 | 37600 | 37600 | 37600 | 37600 | 37 |
| 384 | 20241104 | 142900 | 7712187750 | 37600 | 37600 | 37600 | 37600 | 21 |
| 385 | 20241104 | 142800 | 7711398150 | 37600 | 37550 | 37600 | 37550 | 128 |
| 386 | 20241104 | 142700 | 7706589950 | 37550 | 37600 | 37600 | 37550 | 131 |
| 387 | 20241104 | 142600 | 7701665850 | 37600 | 37650 | 37650 | 37600 | 757 |
| 388 | 20241104 | 142500 | 7673196350 | 37650 | 37650 | 37650 | 37650 | 20 |
| 389 | 20241104 | 142400 | 7672443350 | 37650 | 37650 | 37650 | 37650 | 2 |
| 390 | 20241104 | 142300 | 7672368050 | 37650 | 37700 | 37700 | 37650 | 1223 |
| 391 | 20241104 | 142200 | 7626321100 | 37650 | 37650 | 37700 | 37650 | 133 |
| 392 | 20241104 | 142100 | 7621310650 | 37700 | 37700 | 37700 | 37700 | 231 |
| 393 | 20241104 | 142000 | 7612601950 | 37700 | 37700 | 37700 | 37650 | 449 |
| 394 | 20241104 | 141900 | 7595679700 | 37700 | 37700 | 37700 | 37700 | 53 |
| 395 | 20241104 | 141800 | 7593681600 | 37700 | 37700 | 37700 | 37650 | 94 |
| 396 | 20241104 | 141700 | 7590140350 | 37700 | 37700 | 37700 | 37700 | 24 |
| 397 | 20241104 | 141600 | 7589235550 | 37700 | 37650 | 37700 | 37650 | 261 |
| 398 | 20241104 | 141500 | 7579405900 | 37650 | 37700 | 37700 | 37650 | 71 |
| 399 | 20241104 | 141400 | 7576731750 | 37700 | 37700 | 37700 | 37650 | 56 |
| 400 | 20241104 | 141300 | 7574620650 | 37700 | 37700 | 37700 | 37700 | 30 |
| 401 | 20241104 | 141200 | 7573489650 | 37700 | 37700 | 37700 | 37700 | 41 |
| 402 | 20241104 | 141100 | 7571943950 | 37700 | 37700 | 37700 | 37700 | 384 |
| 403 | 20241104 | 141000 | 7557467150 | 37700 | 37700 | 37700 | 37700 | 208 |
| 404 | 20241104 | 140900 | 7549625550 | 37700 | 37700 | 37700 | 37700 | 39 |
| 405 | 20241104 | 140800 | 7548155250 | 37650 | 37700 | 37700 | 37650 | 114 |
| 406 | 20241104 | 140700 | 7543857850 | 37700 | 37700 | 37700 | 37700 | 287 |
| 407 | 20241104 | 140600 | 7533037950 | 37700 | 37650 | 37700 | 37650 | 86 |
| 408 | 20241104 | 140500 | 7529799050 | 37700 | 37700 | 37750 | 37700 | 354 |
| 409 | 20241104 | 140400 | 7516451900 | 37700 | 37700 | 37750 | 37700 | 430 |
| 410 | 20241104 | 140300 | 7500238900 | 37700 | 37750 | 37750 | 37700 | 52 |
| 411 | 20241104 | 140200 | 7498277100 | 37750 | 37700 | 37750 | 37700 | 365 |
| 412 | 20241104 | 140100 | 7484515850 | 37700 | 37700 | 37700 | 37700 | 913 |
| 413 | 20241104 | 140000 | 7450095750 | 37700 | 37700 | 37700 | 37700 | 16 |
| 414 | 20241104 | 135900 | 7449492550 | 37650 | 37700 | 37700 | 37650 | 64 |
| 415 | 20241104 | 135800 | 7447079800 | 37700 | 37700 | 37700 | 37650 | 221 |
| 416 | 20241104 | 135700 | 7438758100 | 37700 | 37650 | 37700 | 37650 | 50 |
| 417 | 20241104 | 135600 | 7436874550 | 37650 | 37700 | 37700 | 37650 | 25 |
| 418 | 20241104 | 135500 | 7435932250 | 37650 | 37700 | 37700 | 37650 | 20 |
| 419 | 20241104 | 135400 | 7435178350 | 37700 | 37700 | 37700 | 37700 | 18 |
| 420 | 20241104 | 135300 | 7434499750 | 37700 | 37700 | 37700 | 37650 | 25 |
| 421 | 20241104 | 135200 | 7433557300 | 37600 | 37750 | 37750 | 37600 | 270 |
| 422 | 20241104 | 135100 | 7423392450 | 37750 | 37650 | 37750 | 37650 | 288 |
| 423 | 20241104 | 135000 | 7412543350 | 37650 | 37650 | 37650 | 37650 | 28 |
| 424 | 20241104 | 134900 | 7411489150 | 37650 | 37650 | 37650 | 37650 | 24 |
| 425 | 20241104 | 134800 | 7410585550 | 37700 | 37700 | 37700 | 37600 | 95 |
| 426 | 20241104 | 134700 | 7407004350 | 37600 | 37700 | 37750 | 37550 | 796 |
| 427 | 20241104 | 134600 | 7376997950 | 37750 | 37700 | 37750 | 37700 | 76 |
| 428 | 20241104 | 134500 | 7374131700 | 37700 | 37750 | 37750 | 37700 | 318 |
| 429 | 20241104 | 134400 | 7362127800 | 37750 | 37650 | 37750 | 37550 | 2084 |
| 430 | 20241104 | 134300 | 7283766550 | 37650 | 37700 | 37700 | 37650 | 1156 |
| 431 | 20241104 | 134200 | 7240189650 | 37700 | 37700 | 37700 | 37700 | 21 |
| 432 | 20241104 | 134100 | 7239397950 | 37700 | 37650 | 37700 | 37650 | 548 |
| 433 | 20241104 | 134000 | 7218764800 | 37650 | 37650 | 37650 | 37650 | 219 |
| 434 | 20241104 | 133900 | 7210519450 | 37650 | 37650 | 37650 | 37650 | 42 |
| 435 | 20241104 | 133800 | 7208938150 | 37600 | 37550 | 37600 | 37550 | 495 |
| 436 | 20241104 | 133700 | 7190337950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 437 | 20241104 | 133600 | 7190337950 | 37500 | 37500 | 37500 | 37500 | 113 |
| 438 | 20241104 | 133500 | 7186100450 | 37500 | 37550 | 37550 | 37500 | 122 |
| 439 | 20241104 | 133400 | 7181524950 | 37550 | 37550 | 37600 | 37550 | 117 |
| 440 | 20241104 | 133300 | 7177129750 | 37550 | 37500 | 37550 | 37500 | 412 |
| 441 | 20241104 | 133200 | 7161663350 | 37500 | 37550 | 37550 | 37450 | 1169 |
| 442 | 20241104 | 133100 | 7117821700 | 37550 | 37600 | 37600 | 37550 | 80 |
| 443 | 20241104 | 133000 | 7114814100 | 37600 | 37650 | 37650 | 37550 | 2174 |
| 444 | 20241104 | 132900 | 7033043800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 445 | 20241104 | 132800 | 7033043800 | 37700 | 37700 | 37700 | 37700 | 4 |
| 446 | 20241104 | 132700 | 7032893000 | 37700 | 37700 | 37700 | 37650 | 13 |
| 447 | 20241104 | 132600 | 7032403350 | 37700 | 37700 | 37700 | 37700 | 0 |
| 448 | 20241104 | 132500 | 7032403350 | 37700 | 37700 | 37700 | 37700 | 7 |
| 449 | 20241104 | 132400 | 7032139450 | 37700 | 37700 | 37700 | 37700 | 1 |
| 450 | 20241104 | 132300 | 7032101750 | 37700 | 37700 | 37700 | 37700 | 600 |
| 451 | 20241104 | 132200 | 7009481750 | 37700 | 37700 | 37700 | 37700 | 51 |
| 452 | 20241104 | 132100 | 7007559050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 453 | 20241104 | 132000 | 7007559050 | 37700 | 37700 | 37700 | 37700 | 1 |
| 454 | 20241104 | 131900 | 7007521350 | 37750 | 37700 | 37750 | 37700 | 631 |
| 455 | 20241104 | 131800 | 6983718950 | 37700 | 37700 | 37700 | 37700 | 1 |
| 456 | 20241104 | 131700 | 6983681250 | 37650 | 37700 | 37700 | 37650 | 281 |
| 457 | 20241104 | 131600 | 6973101500 | 37650 | 37650 | 37650 | 37650 | 1120 |
| 458 | 20241104 | 131500 | 6930933500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 459 | 20241104 | 131400 | 6930933500 | 37700 | 37700 | 37700 | 37700 | 602 |
| 460 | 20241104 | 131300 | 6908238100 | 37750 | 37750 | 37750 | 37750 | 739 |
| 461 | 20241104 | 131200 | 6880340850 | 37750 | 37800 | 37800 | 37750 | 66 |
| 462 | 20241104 | 131100 | 6877848050 | 37750 | 37750 | 37750 | 37750 | 1005 |
| 463 | 20241104 | 131000 | 6839909300 | 37750 | 37750 | 37750 | 37750 | 1 |
| 464 | 20241104 | 130900 | 6839871550 | 37700 | 37750 | 37750 | 37700 | 59 |
| 465 | 20241104 | 130800 | 6837644950 | 37750 | 37750 | 37750 | 37700 | 218 |
| 466 | 20241104 | 130700 | 6829415950 | 37750 | 37750 | 37750 | 37750 | 235 |
| 467 | 20241104 | 130600 | 6820544700 | 37750 | 37750 | 37750 | 37750 | 40 |
| 468 | 20241104 | 130500 | 6819034700 | 37700 | 37700 | 37700 | 37700 | 1 |
| 469 | 20241104 | 130400 | 6818997000 | 37750 | 37750 | 37750 | 37750 | 215 |
| 470 | 20241104 | 130300 | 6810880750 | 37750 | 37750 | 37750 | 37750 | 100 |
| 471 | 20241104 | 130200 | 6807105750 | 37700 | 37750 | 37750 | 37700 | 76 |
| 472 | 20241104 | 130100 | 6804240450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 473 | 20241104 | 130000 | 6804240450 | 37700 | 37700 | 37750 | 37700 | 62 |
| 474 | 20241104 | 125900 | 6801903000 | 37650 | 37700 | 37750 | 37600 | 930 |
| 475 | 20241104 | 125800 | 6766865450 | 37700 | 37650 | 37700 | 37600 | 2560 |
| 476 | 20241104 | 125700 | 6670409600 | 37650 | 37600 | 37650 | 37600 | 301 |
| 477 | 20241104 | 125600 | 6659082000 | 37600 | 37650 | 37650 | 37600 | 35 |
| 478 | 20241104 | 125500 | 6657764750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 479 | 20241104 | 125400 | 6657764750 | 37650 | 37650 | 37650 | 37650 | 34 |
| 480 | 20241104 | 125300 | 6656484650 | 37650 | 37650 | 37650 | 37650 | 268 |
| 481 | 20241104 | 125200 | 6646394450 | 37650 | 37650 | 37650 | 37650 | 419 |
| 482 | 20241104 | 125100 | 6630619100 | 37550 | 37550 | 37600 | 37550 | 862 |
| 483 | 20241104 | 125000 | 6598244250 | 37550 | 37600 | 37600 | 37550 | 326 |
| 484 | 20241104 | 124900 | 6585989150 | 37650 | 37650 | 37650 | 37650 | 233 |
| 485 | 20241104 | 124800 | 6577216700 | 37650 | 37650 | 37650 | 37650 | 0 |
| 486 | 20241104 | 124700 | 6577216700 | 37650 | 37650 | 37650 | 37650 | 36 |
| 487 | 20241104 | 124600 | 6575861300 | 37650 | 37700 | 37700 | 37650 | 467 |
| 488 | 20241104 | 124500 | 6558277650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 489 | 20241104 | 124400 | 6558277650 | 37600 | 37600 | 37600 | 37600 | 20 |
| 490 | 20241104 | 124300 | 6557525650 | 37600 | 37600 | 37650 | 37600 | 691 |
| 491 | 20241104 | 124200 | 6531512950 | 37600 | 37600 | 37600 | 37600 | 248 |
| 492 | 20241104 | 124100 | 6522188150 | 37600 | 37600 | 37600 | 37600 | 50 |
| 493 | 20241104 | 124000 | 6520308150 | 37700 | 37600 | 37700 | 37550 | 1485 |
| 494 | 20241104 | 123900 | 6464429650 | 37650 | 37650 | 37700 | 37350 | 5733 |
| 495 | 20241104 | 123800 | 6249652900 | 37650 | 37650 | 37650 | 37650 | 89 |
| 496 | 20241104 | 123700 | 6246302050 | 37700 | 37700 | 37700 | 37650 | 103 |
| 497 | 20241104 | 123600 | 6242422550 | 37700 | 37700 | 37700 | 37700 | 18 |
| 498 | 20241104 | 123500 | 6241743950 | 37700 | 37600 | 37700 | 37550 | 327 |
| 499 | 20241104 | 123400 | 6229434150 | 37600 | 37600 | 37650 | 37600 | 382 |
| 500 | 20241104 | 123300 | 6215070250 | 37650 | 37700 | 37700 | 37650 | 400 |
| 501 | 20241104 | 123200 | 6200008550 | 37700 | 37700 | 37700 | 37700 | 24 |
| 502 | 20241104 | 123100 | 6199103750 | 37700 | 37700 | 37700 | 37700 | 28 |
| 503 | 20241104 | 123000 | 6198048150 | 37700 | 37650 | 37700 | 37650 | 16 |
| 504 | 20241104 | 122900 | 6197445050 | 37700 | 37700 | 37700 | 37700 | 229 |
| 505 | 20241104 | 122800 | 6188811750 | 37700 | 37700 | 37700 | 37700 | 1106 |
| 506 | 20241104 | 122700 | 6147115550 | 37700 | 37700 | 37700 | 37700 | 15 |
| 507 | 20241104 | 122600 | 6146550050 | 37700 | 37700 | 37700 | 37700 | 32 |
| 508 | 20241104 | 122500 | 6145343650 | 37700 | 37700 | 37700 | 37700 | 102 |
| 509 | 20241104 | 122400 | 6141498250 | 37700 | 37700 | 37700 | 37700 | 20 |
| 510 | 20241104 | 122300 | 6140744250 | 37700 | 37700 | 37700 | 37650 | 42 |
| 511 | 20241104 | 122200 | 6139161250 | 37700 | 37700 | 37700 | 37700 | 17 |
| 512 | 20241104 | 122100 | 6138520350 | 37700 | 37700 | 37700 | 37650 | 595 |
| 513 | 20241104 | 122000 | 6116095600 | 37700 | 37750 | 37750 | 37700 | 66 |
| 514 | 20241104 | 121900 | 6113606600 | 37750 | 37750 | 37750 | 37700 | 28 |
| 515 | 20241104 | 121800 | 6112549650 | 37700 | 37750 | 37750 | 37700 | 275 |
| 516 | 20241104 | 121700 | 6102181500 | 37750 | 37700 | 37750 | 37700 | 41 |
| 517 | 20241104 | 121600 | 6100634950 | 37750 | 37750 | 37750 | 37700 | 51 |
| 518 | 20241104 | 121500 | 6098710250 | 37750 | 37750 | 37750 | 37750 | 16 |
| 519 | 20241104 | 121400 | 6098106250 | 37750 | 37750 | 37750 | 37750 | 19 |
| 520 | 20241104 | 121300 | 6097389000 | 37750 | 37750 | 37750 | 37750 | 325 |
| 521 | 20241104 | 121200 | 6085120250 | 37750 | 37750 | 37750 | 37750 | 15 |
| 522 | 20241104 | 121100 | 6084554000 | 37750 | 37750 | 37750 | 37750 | 33 |
| 523 | 20241104 | 121000 | 6083308250 | 37750 | 37700 | 37750 | 37700 | 125 |
| 524 | 20241104 | 120900 | 6078594550 | 37700 | 37750 | 37750 | 37700 | 29 |
| 525 | 20241104 | 120800 | 6077500300 | 37750 | 37700 | 37750 | 37700 | 61 |
| 526 | 20241104 | 120700 | 6075199650 | 37750 | 37750 | 37800 | 37750 | 33 |
| 527 | 20241104 | 120600 | 6073952800 | 37750 | 37700 | 37800 | 37700 | 346 |
| 528 | 20241104 | 120500 | 6060907750 | 37750 | 37800 | 37900 | 37750 | 2205 |
| 529 | 20241104 | 120400 | 5977510350 | 37800 | 37800 | 37800 | 37800 | 0 |
| 530 | 20241104 | 120300 | 5977510350 | 37800 | 37800 | 37800 | 37800 | 1 |
| 531 | 20241104 | 120200 | 5977472550 | 37800 | 37800 | 37800 | 37750 | 430 |
| 532 | 20241104 | 120100 | 5961231750 | 37750 | 37750 | 37750 | 37750 | 50 |
| 533 | 20241104 | 120000 | 5959344250 | 37800 | 37800 | 37800 | 37800 | 20 |
| 534 | 20241104 | 115900 | 5958588250 | 37800 | 37800 | 37800 | 37800 | 85 |
| 535 | 20241104 | 115800 | 5955375250 | 37800 | 37750 | 37800 | 37750 | 20 |
| 536 | 20241104 | 115700 | 5954620000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 537 | 20241104 | 115600 | 5954620000 | 37800 | 37800 | 37800 | 37800 | 132 |
| 538 | 20241104 | 115500 | 5949630400 | 37800 | 37750 | 37800 | 37750 | 60 |
| 539 | 20241104 | 115400 | 5947363150 | 37800 | 37800 | 37800 | 37800 | 13 |
| 540 | 20241104 | 115300 | 5946871750 | 37800 | 37800 | 37800 | 37800 | 43 |
| 541 | 20241104 | 115200 | 5945246350 | 37800 | 37800 | 37800 | 37800 | 39 |
| 542 | 20241104 | 115100 | 5943772150 | 37800 | 37800 | 37800 | 37800 | 23 |
| 543 | 20241104 | 115000 | 5942902750 | 37800 | 37800 | 37800 | 37800 | 500 |
| 544 | 20241104 | 114900 | 5924002750 | 37850 | 37850 | 37850 | 37850 | 3 |
| 545 | 20241104 | 114800 | 5923889200 | 37850 | 37850 | 37850 | 37850 | 212 |
| 546 | 20241104 | 114700 | 5915865000 | 37850 | 37850 | 37850 | 37850 | 916 |
| 547 | 20241104 | 114600 | 5881194400 | 37800 | 37850 | 37850 | 37800 | 6 |
| 548 | 20241104 | 114500 | 5880967350 | 37800 | 37800 | 37800 | 37800 | 120 |
| 549 | 20241104 | 114400 | 5876431350 | 37850 | 37850 | 37850 | 37850 | 1 |
| 550 | 20241104 | 114300 | 5876393500 | 37850 | 37750 | 37850 | 37750 | 143 |
| 551 | 20241104 | 114200 | 5870989400 | 37800 | 37800 | 37800 | 37800 | 524 |
| 552 | 20241104 | 114100 | 5851182200 | 37800 | 37800 | 37850 | 37800 | 328 |
| 553 | 20241104 | 114000 | 5838772050 | 37850 | 37800 | 37850 | 37800 | 201 |
| 554 | 20241104 | 113900 | 5831164250 | 37800 | 37800 | 37800 | 37800 | 5 |
| 555 | 20241104 | 113800 | 5830975250 | 37850 | 37900 | 37900 | 37850 | 576 |
| 556 | 20241104 | 113700 | 5809173600 | 37850 | 37850 | 37850 | 37850 | 69 |
| 557 | 20241104 | 113600 | 5806561950 | 37850 | 37750 | 37850 | 37750 | 265 |
| 558 | 20241104 | 113500 | 5796547150 | 37750 | 37750 | 37750 | 37750 | 28 |
| 559 | 20241104 | 113400 | 5795490150 | 37750 | 37750 | 37800 | 37750 | 152 |
| 560 | 20241104 | 113300 | 5789752100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 561 | 20241104 | 113200 | 5789752100 | 37750 | 37800 | 37800 | 37750 | 672 |
| 562 | 20241104 | 113100 | 5764360200 | 37800 | 37850 | 37850 | 37800 | 671 |
| 563 | 20241104 | 113000 | 5738963050 | 37850 | 37900 | 37900 | 37850 | 288 |
| 564 | 20241104 | 112900 | 5728047900 | 37900 | 37900 | 37900 | 37900 | 178 |
| 565 | 20241104 | 112800 | 5721301700 | 37900 | 37900 | 37900 | 37900 | 85 |
| 566 | 20241104 | 112700 | 5718080200 | 37950 | 37950 | 37950 | 37950 | 4 |
| 567 | 20241104 | 112600 | 5717928400 | 37950 | 37950 | 37950 | 37950 | 3 |
| 568 | 20241104 | 112500 | 5717814550 | 37900 | 37900 | 37950 | 37900 | 1643 |
| 569 | 20241104 | 112400 | 5655488000 | 37900 | 37850 | 37900 | 37850 | 77 |
| 570 | 20241104 | 112300 | 5652573100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 571 | 20241104 | 112200 | 5652573100 | 37900 | 37900 | 37900 | 37900 | 257 |
| 572 | 20241104 | 112100 | 5642832800 | 37900 | 37900 | 37900 | 37900 | 456 |
| 573 | 20241104 | 112000 | 5625550400 | 37900 | 37850 | 37950 | 37850 | 907 |
| 574 | 20241104 | 111900 | 5591164500 | 37900 | 37850 | 37900 | 37850 | 610 |
| 575 | 20241104 | 111800 | 5568069650 | 37850 | 37850 | 37850 | 37850 | 113 |
| 576 | 20241104 | 111700 | 5563792600 | 37850 | 37850 | 37850 | 37850 | 354 |
| 577 | 20241104 | 111600 | 5550393700 | 37850 | 37900 | 37900 | 37850 | 1009 |
| 578 | 20241104 | 111500 | 5512162200 | 37900 | 37900 | 37900 | 37900 | 30 |
| 579 | 20241104 | 111400 | 5511025200 | 37900 | 37850 | 37900 | 37800 | 349 |
| 580 | 20241104 | 111300 | 5497807650 | 37800 | 37850 | 37900 | 37800 | 717 |
| 581 | 20241104 | 111200 | 5470636450 | 37900 | 37900 | 37900 | 37900 | 178 |
| 582 | 20241104 | 111100 | 5463890250 | 37900 | 37850 | 37900 | 37850 | 101 |
| 583 | 20241104 | 111000 | 5460062400 | 37900 | 37850 | 37900 | 37800 | 716 |
| 584 | 20241104 | 110900 | 5432961550 | 37850 | 37850 | 37850 | 37850 | 146 |
| 585 | 20241104 | 110800 | 5427435450 | 37750 | 37750 | 37750 | 37750 | 7 |
| 586 | 20241104 | 110700 | 5427171200 | 37750 | 37850 | 37850 | 37750 | 568 |
| 587 | 20241104 | 110600 | 5405714400 | 37850 | 37800 | 37850 | 37800 | 264 |
| 588 | 20241104 | 110500 | 5395732600 | 37800 | 37750 | 37950 | 37750 | 1660 |
| 589 | 20241104 | 110400 | 5332895400 | 37800 | 37700 | 37800 | 37700 | 664 |
| 590 | 20241104 | 110300 | 5307841100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 591 | 20241104 | 110200 | 5307841100 | 37650 | 37700 | 37700 | 37650 | 55 |
| 592 | 20241104 | 110100 | 5305769850 | 37700 | 37700 | 37700 | 37700 | 261 |
| 593 | 20241104 | 110000 | 5295930150 | 37700 | 37700 | 37700 | 37700 | 269 |
| 594 | 20241104 | 105900 | 5285788850 | 37650 | 37700 | 37700 | 37650 | 386 |
| 595 | 20241104 | 105800 | 5271238200 | 37700 | 37700 | 37700 | 37700 | 358 |
| 596 | 20241104 | 105700 | 5257741600 | 37750 | 37700 | 37750 | 37700 | 733 |
| 597 | 20241104 | 105600 | 5230098550 | 37700 | 37750 | 37750 | 37700 | 35 |
| 598 | 20241104 | 105500 | 5228778300 | 37750 | 37750 | 37750 | 37750 | 54 |
| 599 | 20241104 | 105400 | 5226739800 | 37800 | 37850 | 37850 | 37800 | 712 |
| 600 | 20241104 | 105300 | 5199826150 | 37850 | 37800 | 37850 | 37800 | 42 |
| 601 | 20241104 | 105200 | 5198237550 | 37850 | 37800 | 37850 | 37800 | 71 |
| 602 | 20241104 | 105100 | 5195550250 | 37850 | 37850 | 37850 | 37800 | 96 |
| 603 | 20241104 | 105000 | 5191919000 | 37850 | 37800 | 37850 | 37800 | 1213 |
| 604 | 20241104 | 104900 | 5146008950 | 37800 | 37850 | 37850 | 37800 | 101 |
| 605 | 20241104 | 104800 | 5142187050 | 37850 | 37800 | 37850 | 37800 | 63 |
| 606 | 20241104 | 104700 | 5139804600 | 37850 | 37850 | 37850 | 37850 | 307 |
| 607 | 20241104 | 104600 | 5128184650 | 37850 | 37950 | 37950 | 37850 | 760 |
| 608 | 20241104 | 104500 | 5099403100 | 37950 | 37900 | 37950 | 37900 | 254 |
| 609 | 20241104 | 104400 | 5089773800 | 37900 | 37850 | 37950 | 37850 | 2211 |
| 610 | 20241104 | 104300 | 5005967600 | 37800 | 37800 | 37850 | 37800 | 61 |
| 611 | 20241104 | 104200 | 5003661450 | 37850 | 37850 | 37850 | 37850 | 108 |
| 612 | 20241104 | 104100 | 4999573650 | 37850 | 37850 | 37850 | 37850 | 262 |
| 613 | 20241104 | 104000 | 4989656950 | 37850 | 37800 | 37850 | 37800 | 567 |
| 614 | 20241104 | 103900 | 4968218600 | 37700 | 37800 | 37800 | 37700 | 468 |
| 615 | 20241104 | 103800 | 4950556500 | 37800 | 37800 | 37800 | 37700 | 524 |
| 616 | 20241104 | 103700 | 4930786050 | 37850 | 37850 | 37850 | 37850 | 20 |
| 617 | 20241104 | 103600 | 4930029050 | 37900 | 37850 | 37900 | 37600 | 1723 |
| 618 | 20241104 | 103500 | 4864957800 | 37900 | 37900 | 37900 | 37900 | 70 |
| 619 | 20241104 | 103400 | 4862304800 | 37900 | 37900 | 37900 | 37900 | 43 |
| 620 | 20241104 | 103300 | 4860675100 | 37900 | 37950 | 37950 | 37900 | 192 |
| 621 | 20241104 | 103200 | 4853398050 | 37950 | 37900 | 37950 | 37900 | 1636 |
| 622 | 20241104 | 103100 | 4791317850 | 37900 | 37850 | 37950 | 37800 | 1500 |
| 623 | 20241104 | 103000 | 4734494050 | 37900 | 37850 | 37900 | 37850 | 1018 |
| 624 | 20241104 | 102900 | 4695960150 | 37800 | 37800 | 37800 | 37800 | 498 |
| 625 | 20241104 | 102800 | 4677135750 | 37800 | 37700 | 37800 | 37700 | 324 |
| 626 | 20241104 | 102700 | 4664911000 | 37700 | 37700 | 37700 | 37700 | 40 |
| 627 | 20241104 | 102600 | 4663403000 | 37700 | 37850 | 37900 | 37650 | 879 |
| 628 | 20241104 | 102500 | 4630219300 | 37850 | 37950 | 37950 | 37850 | 122 |
| 629 | 20241104 | 102400 | 4625592650 | 38000 | 37850 | 38050 | 37850 | 1963 |
| 630 | 20241104 | 102300 | 4551074950 | 37850 | 37750 | 37900 | 37700 | 610 |
| 631 | 20241104 | 102200 | 4528008850 | 37750 | 37800 | 37850 | 37750 | 504 |
| 632 | 20241104 | 102100 | 4508950450 | 37850 | 37750 | 37850 | 37750 | 885 |
| 633 | 20241104 | 102000 | 4475466700 | 37800 | 37600 | 37800 | 37550 | 1213 |
| 634 | 20241104 | 101900 | 4429764700 | 37850 | 37600 | 37850 | 37600 | 3237 |
| 635 | 20241104 | 101800 | 4307490050 | 37600 | 37550 | 37600 | 37550 | 261 |
| 636 | 20241104 | 101700 | 4297683600 | 37550 | 37600 | 37600 | 37550 | 33 |
| 637 | 20241104 | 101600 | 4296444300 | 37600 | 37600 | 37600 | 37600 | 923 |
| 638 | 20241104 | 101500 | 4261739500 | 37500 | 37400 | 37650 | 37350 | 509 |
| 639 | 20241104 | 101400 | 4242646700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 640 | 20241104 | 101300 | 4242646700 | 37300 | 37400 | 37450 | 37300 | 445 |
| 641 | 20241104 | 101200 | 4225991950 | 37400 | 37450 | 37450 | 37400 | 553 |
| 642 | 20241104 | 101100 | 4205309400 | 37450 | 37500 | 37600 | 37400 | 224 |
| 643 | 20241104 | 101000 | 4196921250 | 37500 | 37550 | 37600 | 37500 | 236 |
| 644 | 20241104 | 100900 | 4188061400 | 37550 | 37650 | 37650 | 37550 | 495 |
| 645 | 20241104 | 100800 | 4169441550 | 37650 | 37600 | 37650 | 37550 | 1457 |
| 646 | 20241104 | 100700 | 4114650100 | 37550 | 37450 | 37600 | 37450 | 710 |
| 647 | 20241104 | 100600 | 4088003100 | 37550 | 37550 | 37600 | 37550 | 1122 |
| 648 | 20241104 | 100500 | 4045871850 | 37550 | 37550 | 37550 | 37550 | 907 |
| 649 | 20241104 | 100400 | 4011814000 | 37550 | 37450 | 37600 | 37400 | 1991 |
| 650 | 20241104 | 100300 | 3937074900 | 37500 | 37450 | 37500 | 37450 | 458 |
| 651 | 20241104 | 100200 | 3919905200 | 37500 | 37500 | 37500 | 37400 | 900 |
| 652 | 20241104 | 100100 | 3886212250 | 37500 | 37350 | 37550 | 37350 | 633 |
| 653 | 20241104 | 100000 | 3862489600 | 37450 | 37500 | 37500 | 37400 | 237 |
| 654 | 20241104 | 095900 | 3853619050 | 37400 | 37450 | 37450 | 37400 | 129 |
| 655 | 20241104 | 095800 | 3848793350 | 37350 | 37300 | 37450 | 37300 | 827 |
| 656 | 20241104 | 095700 | 3817874600 | 37350 | 37350 | 37350 | 37300 | 1616 |
| 657 | 20241104 | 095600 | 3757586200 | 37350 | 37350 | 37350 | 37350 | 768 |
| 658 | 20241104 | 095500 | 3728901400 | 37350 | 37350 | 37350 | 37300 | 838 |
| 659 | 20241104 | 095400 | 3697607500 | 37350 | 37350 | 37400 | 37300 | 1009 |
| 660 | 20241104 | 095300 | 3659909600 | 37350 | 37350 | 37350 | 37300 | 229 |
| 661 | 20241104 | 095200 | 3651363800 | 37400 | 37300 | 37500 | 37300 | 3393 |
| 662 | 20241104 | 095100 | 3524472400 | 37300 | 37200 | 37300 | 37200 | 1267 |
| 663 | 20241104 | 095000 | 3477231350 | 37150 | 37200 | 37250 | 37150 | 1426 |
| 664 | 20241104 | 094900 | 3424171850 | 37200 | 37200 | 37300 | 37150 | 3240 |
| 665 | 20241104 | 094800 | 3303444300 | 37300 | 37250 | 37300 | 37250 | 682 |
| 666 | 20241104 | 094700 | 3278039450 | 37200 | 37250 | 37250 | 37200 | 3023 |
| 667 | 20241104 | 094600 | 3165509100 | 37250 | 37250 | 37250 | 37200 | 1674 |
| 668 | 20241104 | 094500 | 3103163250 | 37250 | 37250 | 37250 | 37200 | 1058 |
| 669 | 20241104 | 094400 | 3063758950 | 37200 | 37100 | 37200 | 37050 | 360 |
| 670 | 20241104 | 094300 | 3050395400 | 37100 | 37050 | 37200 | 37000 | 3319 |
| 671 | 20241104 | 094200 | 2927319700 | 37050 | 37050 | 37050 | 37000 | 1419 |
| 672 | 20241104 | 094100 | 2874789700 | 37050 | 37150 | 37150 | 37050 | 3821 |
| 673 | 20241104 | 094000 | 2733061100 | 37150 | 37150 | 37150 | 37150 | 545 |
| 674 | 20241104 | 093900 | 2712814350 | 37150 | 37250 | 37300 | 37150 | 1967 |
| 675 | 20241104 | 093800 | 2639600600 | 37300 | 37300 | 37300 | 37300 | 26 |
| 676 | 20241104 | 093700 | 2638630800 | 37300 | 37250 | 37300 | 37250 | 47 |
| 677 | 20241104 | 093600 | 2636879900 | 37250 | 37250 | 37250 | 37250 | 44 |
| 678 | 20241104 | 093500 | 2635240900 | 37300 | 37300 | 37300 | 37250 | 232 |
| 679 | 20241104 | 093400 | 2626592850 | 37300 | 37300 | 37300 | 37250 | 406 |
| 680 | 20241104 | 093300 | 2611469050 | 37250 | 37300 | 37300 | 37250 | 401 |
| 681 | 20241104 | 093200 | 2596527250 | 37350 | 37300 | 37350 | 37300 | 382 |
| 682 | 20241104 | 093100 | 2582269800 | 37250 | 37250 | 37300 | 37250 | 140 |
| 683 | 20241104 | 093000 | 2577054300 | 37300 | 37300 | 37300 | 37250 | 200 |
| 684 | 20241104 | 092900 | 2569595950 | 37250 | 37300 | 37300 | 37250 | 1497 |
| 685 | 20241104 | 092800 | 2513826400 | 37300 | 37350 | 37400 | 37300 | 345 |
| 686 | 20241104 | 092700 | 2500939500 | 37450 | 37300 | 37450 | 37300 | 1011 |
| 687 | 20241104 | 092600 | 2463155700 | 37400 | 37400 | 37400 | 37350 | 225 |
| 688 | 20241104 | 092500 | 2454749750 | 37400 | 37450 | 37450 | 37400 | 153 |
| 689 | 20241104 | 092400 | 2449025000 | 37600 | 37450 | 37600 | 37400 | 265 |
| 690 | 20241104 | 092300 | 2439090900 | 37400 | 37450 | 37600 | 37400 | 868 |
| 691 | 20241104 | 092200 | 2406543400 | 37600 | 37650 | 37650 | 37500 | 2603 |
| 692 | 20241104 | 092100 | 2308709350 | 37650 | 37650 | 37900 | 37650 | 1245 |
| 693 | 20241104 | 092000 | 2261809050 | 37650 | 37600 | 37700 | 37550 | 810 |
| 694 | 20241104 | 091900 | 2231293200 | 37550 | 37500 | 37600 | 37500 | 343 |
| 695 | 20241104 | 091800 | 2218424400 | 37500 | 37550 | 37650 | 37500 | 560 |
| 696 | 20241104 | 091700 | 2197359200 | 37500 | 37450 | 37500 | 37400 | 519 |
| 697 | 20241104 | 091600 | 2177925800 | 37400 | 37500 | 37500 | 37400 | 700 |
| 698 | 20241104 | 091500 | 2151713650 | 37550 | 37700 | 37700 | 37500 | 2077 |
| 699 | 20241104 | 091400 | 2073600900 | 37700 | 37700 | 37700 | 37650 | 591 |
| 700 | 20241104 | 091300 | 2051338700 | 37700 | 37800 | 37800 | 37650 | 1366 |
| 701 | 20241104 | 091200 | 1999828000 | 37800 | 37950 | 37950 | 37800 | 390 |
| 702 | 20241104 | 091100 | 1985070350 | 37950 | 37950 | 38050 | 37900 | 968 |
| 703 | 20241104 | 091000 | 1948322600 | 38000 | 38100 | 38250 | 38000 | 4356 |
| 704 | 20241104 | 090900 | 1782177900 | 38100 | 38050 | 38200 | 38050 | 2653 |
| 705 | 20241104 | 090800 | 1681028750 | 38050 | 37900 | 38150 | 37900 | 2840 |
| 706 | 20241104 | 090700 | 1572960500 | 37900 | 38000 | 38100 | 37900 | 3078 |
| 707 | 20241104 | 090600 | 1455965050 | 37950 | 37700 | 38100 | 37650 | 7522 |
| 708 | 20241104 | 090500 | 1170994150 | 37650 | 37750 | 37800 | 37650 | 2493 |
| 709 | 20241104 | 090400 | 1076940900 | 37750 | 37700 | 37800 | 37650 | 3589 |
| 710 | 20241104 | 090300 | 941572200 | 37700 | 37700 | 37900 | 37600 | 7500 |
| 711 | 20241104 | 090200 | 658402350 | 37700 | 37350 | 37750 | 37200 | 12305 |
| 712 | 20241104 | 090100 | 196738950 | 37350 | 37100 | 37350 | 36950 | 3222 |
| 713 | 20241104 | 090000 | 77204550 | 37100 | 36950 | 37200 | 36950 | 2066 |