36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 202300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 3 | 20241118 | 202200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20241118 | 202100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20241118 | 202000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20241118 | 201900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20241118 | 201800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20241118 | 201700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20241118 | 201600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20241118 | 201500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20241118 | 201400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20241118 | 201300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20241118 | 201200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20241118 | 201100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20241118 | 201000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20241118 | 200900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20241118 | 200800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20241118 | 200700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20241118 | 200600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20241118 | 200500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20241118 | 200400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20241118 | 200300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20241118 | 200200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20241118 | 200100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20241118 | 200000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20241118 | 195900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20241118 | 195800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20241118 | 195700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20241118 | 195600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20241118 | 195500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20241118 | 195400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20241118 | 195300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 33 | 20241118 | 195200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20241118 | 195100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20241118 | 195000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20241118 | 194900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20241118 | 194800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20241118 | 194700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20241118 | 194600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20241118 | 194500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20241118 | 194400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20241118 | 194300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20241118 | 194200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20241118 | 194100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20241118 | 194000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20241118 | 193900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20241118 | 193800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20241118 | 193700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20241118 | 193600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20241118 | 193500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20241118 | 193400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20241118 | 193300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20241118 | 193200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20241118 | 193100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20241118 | 193000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20241118 | 192900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20241118 | 192800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20241118 | 192700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20241118 | 192600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20241118 | 192500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20241118 | 192400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20241118 | 192300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 63 | 20241118 | 192200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20241118 | 192100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20241118 | 192000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20241118 | 191900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20241118 | 191800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20241118 | 191700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20241118 | 191600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20241118 | 191500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20241118 | 191400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20241118 | 191300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20241118 | 191200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20241118 | 191100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20241118 | 191000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20241118 | 190900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20241118 | 190800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20241118 | 190700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20241118 | 190600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20241118 | 190500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20241118 | 190400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20241118 | 190300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20241118 | 190200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20241118 | 190100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20241118 | 190000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20241118 | 185900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20241118 | 185800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20241118 | 185700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20241118 | 185600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20241118 | 185500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20241118 | 185400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20241118 | 185300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 93 | 20241118 | 185200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20241118 | 185100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20241118 | 185000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20241118 | 184900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20241118 | 184800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20241118 | 184700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20241118 | 184600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20241118 | 184500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20241118 | 184400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20241118 | 184300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20241118 | 184200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20241118 | 184100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20241118 | 184000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20241118 | 183900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20241118 | 183800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20241118 | 183700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20241118 | 183600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20241118 | 183500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20241118 | 183400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20241118 | 183300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20241118 | 183200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20241118 | 183100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20241118 | 183000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20241118 | 182900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20241118 | 182800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20241118 | 182700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20241118 | 182600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20241118 | 182500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20241118 | 182400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20241118 | 182300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 123 | 20241118 | 182200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20241118 | 182100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20241118 | 182000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20241118 | 181900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20241118 | 181800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20241118 | 181700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20241118 | 181600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20241118 | 181500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20241118 | 181400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20241118 | 181300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20241118 | 181200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20241118 | 181100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20241118 | 181000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20241118 | 180900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20241118 | 180800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20241118 | 180700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20241118 | 180600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20241118 | 180500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20241118 | 180400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20241118 | 180300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20241118 | 180200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20241118 | 180100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20241118 | 180000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20241118 | 175900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20241118 | 175800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20241118 | 175700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20241118 | 175600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20241118 | 175500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20241118 | 175400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20241118 | 175300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 153 | 20241118 | 175200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20241118 | 175100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20241118 | 175000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20241118 | 174900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20241118 | 174800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20241118 | 174700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20241118 | 174600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20241118 | 174500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20241118 | 174400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20241118 | 174300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20241118 | 174200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20241118 | 174100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20241118 | 174000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20241118 | 173900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20241118 | 173800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20241118 | 173700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20241118 | 173600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20241118 | 173500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20241118 | 173400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20241118 | 173300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20241118 | 173200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20241118 | 173100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20241118 | 173000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20241118 | 172900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20241118 | 172800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20241118 | 172700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20241118 | 172600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20241118 | 172500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20241118 | 172400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20241118 | 172300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 183 | 20241118 | 172200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20241118 | 172100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20241118 | 172000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20241118 | 171900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20241118 | 171800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20241118 | 171700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20241118 | 171600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20241118 | 171500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20241118 | 171400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20241118 | 171300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20241118 | 171200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20241118 | 171100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20241118 | 171000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20241118 | 170900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20241118 | 170800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20241118 | 170700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20241118 | 170600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20241118 | 170500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20241118 | 170400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20241118 | 170300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20241118 | 170200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20241118 | 170100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20241118 | 170000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20241118 | 165900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20241118 | 165800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20241118 | 165700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20241118 | 165600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20241118 | 165500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20241118 | 165400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20241118 | 165300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 213 | 20241118 | 165200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20241118 | 165100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20241118 | 165000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20241118 | 164900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20241118 | 164800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20241118 | 164700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20241118 | 164600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20241118 | 164500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20241118 | 164400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20241118 | 164300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20241118 | 164200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20241118 | 164100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20241118 | 164000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20241118 | 163900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20241118 | 163800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20241118 | 163700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20241118 | 163600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20241118 | 163500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20241118 | 163400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20241118 | 163300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20241118 | 163200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20241118 | 163100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20241118 | 163000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20241118 | 162900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20241118 | 162800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20241118 | 162700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20241118 | 162600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20241118 | 162500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20241118 | 162400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20241118 | 162300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 243 | 20241118 | 162200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 244 | 20241118 | 162100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 245 | 20241118 | 162000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 246 | 20241118 | 161900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 247 | 20241118 | 161800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 248 | 20241118 | 161700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 249 | 20241118 | 161600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 250 | 20241118 | 161500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 251 | 20241118 | 161400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 252 | 20241118 | 161300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 253 | 20241118 | 161200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 254 | 20241118 | 161100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 255 | 20241118 | 161000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 256 | 20241118 | 160900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 257 | 20241118 | 160800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 258 | 20241118 | 160700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 259 | 20241118 | 160600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 260 | 20241118 | 160500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 261 | 20241118 | 160400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 262 | 20241118 | 160300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 263 | 20241118 | 160200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 264 | 20241118 | 160100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 265 | 20241118 | 160000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 266 | 20241118 | 155900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 267 | 20241118 | 155800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 268 | 20241118 | 155700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 269 | 20241118 | 155600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 270 | 20241118 | 155500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 271 | 20241118 | 155400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 272 | 20241118 | 155300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 273 | 20241118 | 155200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 274 | 20241118 | 155100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 275 | 20241118 | 155000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 276 | 20241118 | 154900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 277 | 20241118 | 154800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 278 | 20241118 | 154700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 279 | 20241118 | 154600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 280 | 20241118 | 154500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 281 | 20241118 | 154400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 282 | 20241118 | 154300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 283 | 20241118 | 154200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 284 | 20241118 | 154100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 285 | 20241118 | 154000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 286 | 20241118 | 153900 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 287 | 20241118 | 153800 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 288 | 20241118 | 153700 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 289 | 20241118 | 153600 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 290 | 20241118 | 153500 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 291 | 20241118 | 153400 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20241118 | 153300 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 293 | 20241118 | 153200 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 294 | 20241118 | 153100 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 295 | 20241118 | 153000 | 2297148550 | 24850 | 24850 | 24850 | 24850 | 1137 |
| 296 | 20241118 | 152900 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 297 | 20241118 | 152800 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 298 | 20241118 | 152700 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 299 | 20241118 | 152600 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 300 | 20241118 | 152500 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 301 | 20241118 | 152400 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 302 | 20241118 | 152300 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 303 | 20241118 | 152200 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 304 | 20241118 | 152100 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 305 | 20241118 | 152000 | 2268894100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 306 | 20241118 | 151900 | 2268894100 | 24900 | 24850 | 24900 | 24850 | 592 |
| 307 | 20241118 | 151800 | 2254179900 | 24850 | 24750 | 24850 | 24750 | 132 |
| 308 | 20241118 | 151700 | 2250902750 | 24800 | 24700 | 24800 | 24700 | 330 |
| 309 | 20241118 | 151600 | 2242732400 | 24750 | 24700 | 24750 | 24700 | 79 |
| 310 | 20241118 | 151500 | 2240780000 | 24700 | 24700 | 24750 | 24700 | 10 |
| 311 | 20241118 | 151400 | 2240532950 | 24700 | 24700 | 24700 | 24700 | 7 |
| 312 | 20241118 | 151300 | 2240360050 | 24750 | 24650 | 24750 | 24650 | 165 |
| 313 | 20241118 | 151200 | 2236286200 | 24650 | 24600 | 24700 | 24600 | 18 |
| 314 | 20241118 | 151100 | 2235842450 | 24600 | 24600 | 24650 | 24600 | 7 |
| 315 | 20241118 | 151000 | 2235670100 | 24650 | 24650 | 24700 | 24600 | 727 |
| 316 | 20241118 | 150900 | 2217770450 | 24650 | 24650 | 24700 | 24650 | 11 |
| 317 | 20241118 | 150800 | 2217499200 | 24650 | 24650 | 24700 | 24650 | 208 |
| 318 | 20241118 | 150700 | 2212371950 | 24650 | 24700 | 24700 | 24650 | 17 |
| 319 | 20241118 | 150600 | 2211952250 | 24650 | 24650 | 24700 | 24650 | 8 |
| 320 | 20241118 | 150500 | 2211754950 | 24700 | 24700 | 24700 | 24700 | 29 |
| 321 | 20241118 | 150400 | 2211038650 | 24750 | 24650 | 24750 | 24650 | 4 |
| 322 | 20241118 | 150300 | 2210939900 | 24700 | 24700 | 24750 | 24700 | 14 |
| 323 | 20241118 | 150200 | 2210594000 | 24750 | 24700 | 24750 | 24700 | 3 |
| 324 | 20241118 | 150100 | 2210519850 | 24650 | 24700 | 24700 | 24650 | 25 |
| 325 | 20241118 | 150000 | 2209903450 | 24700 | 24700 | 24700 | 24700 | 22 |
| 326 | 20241118 | 145900 | 2209360050 | 24650 | 24650 | 24700 | 24650 | 105 |
| 327 | 20241118 | 145800 | 2206771650 | 24700 | 24700 | 24700 | 24650 | 14 |
| 328 | 20241118 | 145700 | 2206425950 | 24700 | 24700 | 24700 | 24700 | 11 |
| 329 | 20241118 | 145600 | 2206154250 | 24700 | 24650 | 24700 | 24650 | 10 |
| 330 | 20241118 | 145500 | 2205907650 | 24700 | 24700 | 24700 | 24700 | 4 |
| 331 | 20241118 | 145400 | 2205808850 | 24700 | 24700 | 24700 | 24700 | 1 |
| 332 | 20241118 | 145300 | 2205784150 | 24700 | 24700 | 24700 | 24650 | 114 |
| 333 | 20241118 | 145200 | 2202973450 | 24700 | 24650 | 24700 | 24650 | 182 |
| 334 | 20241118 | 145100 | 2198487100 | 24700 | 24700 | 24700 | 24700 | 2 |
| 335 | 20241118 | 145000 | 2198437700 | 24650 | 24700 | 24700 | 24650 | 33 |
| 336 | 20241118 | 144900 | 2197623700 | 24700 | 24700 | 24700 | 24700 | 537 |
| 337 | 20241118 | 144800 | 2184359800 | 24750 | 24750 | 24750 | 24750 | 12 |
| 338 | 20241118 | 144700 | 2184062800 | 24750 | 24750 | 24750 | 24700 | 64 |
| 339 | 20241118 | 144600 | 2182479750 | 24750 | 24750 | 24750 | 24750 | 8 |
| 340 | 20241118 | 144500 | 2182281750 | 24750 | 24750 | 24750 | 24700 | 4 |
| 341 | 20241118 | 144400 | 2182182850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 342 | 20241118 | 144300 | 2182182850 | 24750 | 24750 | 24750 | 24750 | 12 |
| 343 | 20241118 | 144200 | 2181885850 | 24750 | 24750 | 24750 | 24700 | 4 |
| 344 | 20241118 | 144100 | 2181786950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 345 | 20241118 | 144000 | 2181762200 | 24750 | 24700 | 24750 | 24700 | 228 |
| 346 | 20241118 | 143900 | 2176129950 | 24650 | 24700 | 24700 | 24650 | 18 |
| 347 | 20241118 | 143800 | 2175685450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 348 | 20241118 | 143700 | 2175685450 | 24700 | 24650 | 24700 | 24650 | 13 |
| 349 | 20241118 | 143600 | 2175364450 | 24700 | 24750 | 24750 | 24700 | 140 |
| 350 | 20241118 | 143500 | 2171906350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 351 | 20241118 | 143400 | 2171906350 | 24750 | 24800 | 24800 | 24750 | 13 |
| 352 | 20241118 | 143300 | 2171584100 | 24800 | 24800 | 24800 | 24800 | 29 |
| 353 | 20241118 | 143200 | 2170864900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 354 | 20241118 | 143100 | 2170864900 | 24650 | 24650 | 24850 | 24650 | 509 |
| 355 | 20241118 | 143000 | 2158292650 | 24650 | 24600 | 24650 | 24600 | 196 |
| 356 | 20241118 | 142900 | 2153468600 | 24650 | 24550 | 24650 | 24500 | 137 |
| 357 | 20241118 | 142800 | 2150106850 | 24500 | 24600 | 24650 | 24500 | 108 |
| 358 | 20241118 | 142700 | 2147454600 | 24600 | 24600 | 24600 | 24550 | 175 |
| 359 | 20241118 | 142600 | 2143156900 | 24600 | 24600 | 24650 | 24600 | 55 |
| 360 | 20241118 | 142500 | 2141803850 | 24650 | 24600 | 24650 | 24600 | 149 |
| 361 | 20241118 | 142400 | 2138133600 | 24750 | 24600 | 24750 | 24550 | 430 |
| 362 | 20241118 | 142300 | 2127537200 | 24600 | 24600 | 24600 | 24550 | 391 |
| 363 | 20241118 | 142200 | 2117919900 | 24800 | 24550 | 24800 | 24550 | 157 |
| 364 | 20241118 | 142100 | 2114054950 | 24600 | 24600 | 24600 | 24600 | 70 |
| 365 | 20241118 | 142000 | 2112332950 | 24650 | 24500 | 24750 | 24500 | 318 |
| 366 | 20241118 | 141900 | 2104516100 | 24500 | 24600 | 24600 | 24500 | 1055 |
| 367 | 20241118 | 141800 | 2078617000 | 24600 | 24550 | 24600 | 24500 | 1055 |
| 368 | 20241118 | 141700 | 2052756550 | 24600 | 24550 | 24600 | 24550 | 296 |
| 369 | 20241118 | 141600 | 2045476250 | 24600 | 24600 | 24600 | 24550 | 62 |
| 370 | 20241118 | 141500 | 2043953650 | 24600 | 24650 | 24650 | 24550 | 1906 |
| 371 | 20241118 | 141400 | 1997075100 | 24650 | 24600 | 24650 | 24600 | 115 |
| 372 | 20241118 | 141300 | 1994242950 | 24600 | 24650 | 24650 | 24600 | 48 |
| 373 | 20241118 | 141200 | 1993061050 | 24700 | 24650 | 24700 | 24600 | 60 |
| 374 | 20241118 | 141100 | 1991581850 | 24700 | 24650 | 24800 | 24650 | 198 |
| 375 | 20241118 | 141000 | 1986690500 | 24650 | 24700 | 24750 | 24650 | 1678 |
| 376 | 20241118 | 140900 | 1945318400 | 24750 | 24750 | 24750 | 24750 | 121 |
| 377 | 20241118 | 140800 | 1942323650 | 24750 | 24700 | 24800 | 24650 | 419 |
| 378 | 20241118 | 140700 | 1931971500 | 24700 | 24700 | 24800 | 24700 | 95 |
| 379 | 20241118 | 140600 | 1929622400 | 24700 | 24700 | 24800 | 24700 | 58 |
| 380 | 20241118 | 140500 | 1928189400 | 24700 | 24700 | 24750 | 24700 | 65 |
| 381 | 20241118 | 140400 | 1926583750 | 24700 | 24700 | 24850 | 24650 | 670 |
| 382 | 20241118 | 140300 | 1910030250 | 24650 | 24650 | 24700 | 24650 | 56 |
| 383 | 20241118 | 140200 | 1908649800 | 24650 | 24650 | 24700 | 24650 | 299 |
| 384 | 20241118 | 140100 | 1901279400 | 24600 | 24650 | 24650 | 24600 | 55 |
| 385 | 20241118 | 140000 | 1899926300 | 24600 | 24700 | 24700 | 24550 | 675 |
| 386 | 20241118 | 135900 | 1883297150 | 24650 | 24700 | 24700 | 24650 | 77 |
| 387 | 20241118 | 135800 | 1881398400 | 24700 | 24700 | 24700 | 24650 | 53 |
| 388 | 20241118 | 135700 | 1880091850 | 24650 | 24650 | 24700 | 24650 | 255 |
| 389 | 20241118 | 135600 | 1873805300 | 24700 | 24650 | 24750 | 24650 | 57 |
| 390 | 20241118 | 135500 | 1872398700 | 24650 | 24750 | 24750 | 24650 | 53 |
| 391 | 20241118 | 135400 | 1871090900 | 24650 | 24650 | 24700 | 24650 | 74 |
| 392 | 20241118 | 135300 | 1869266200 | 24700 | 24600 | 24700 | 24600 | 329 |
| 393 | 20241118 | 135200 | 1861143800 | 24650 | 24750 | 24750 | 24650 | 447 |
| 394 | 20241118 | 135100 | 1850122550 | 24750 | 24700 | 24750 | 24650 | 134 |
| 395 | 20241118 | 135000 | 1846813950 | 24650 | 24750 | 24750 | 24650 | 255 |
| 396 | 20241118 | 134900 | 1840519700 | 24750 | 24750 | 24750 | 24650 | 103 |
| 397 | 20241118 | 134800 | 1837974300 | 24650 | 24700 | 24700 | 24650 | 78 |
| 398 | 20241118 | 134700 | 1836051050 | 24700 | 24750 | 24750 | 24700 | 27 |
| 399 | 20241118 | 134600 | 1835384100 | 24650 | 24700 | 24700 | 24650 | 51 |
| 400 | 20241118 | 134500 | 1834125650 | 24750 | 24800 | 24800 | 24700 | 82 |
| 401 | 20241118 | 134400 | 1832099600 | 24750 | 24700 | 24750 | 24700 | 81 |
| 402 | 20241118 | 134300 | 1830097500 | 24700 | 24700 | 24700 | 24700 | 51 |
| 403 | 20241118 | 134200 | 1828837800 | 24650 | 24700 | 24700 | 24650 | 76 |
| 404 | 20241118 | 134100 | 1826961950 | 24700 | 24700 | 24750 | 24650 | 248 |
| 405 | 20241118 | 134000 | 1820837600 | 24650 | 24650 | 24750 | 24650 | 729 |
| 406 | 20241118 | 133900 | 1802848700 | 24700 | 24600 | 24700 | 24600 | 52 |
| 407 | 20241118 | 133800 | 1801569400 | 24600 | 24650 | 24700 | 24600 | 74 |
| 408 | 20241118 | 133700 | 1799747800 | 24650 | 24600 | 24650 | 24600 | 64 |
| 409 | 20241118 | 133600 | 1798172900 | 24650 | 24600 | 24650 | 24600 | 52 |
| 410 | 20241118 | 133500 | 1796893650 | 24650 | 24700 | 24700 | 24650 | 83 |
| 411 | 20241118 | 133400 | 1794847500 | 24700 | 24650 | 24700 | 24650 | 76 |
| 412 | 20241118 | 133300 | 1792973450 | 24600 | 24600 | 24600 | 24600 | 51 |
| 413 | 20241118 | 133200 | 1791718850 | 24700 | 24600 | 24700 | 24600 | 58 |
| 414 | 20241118 | 133100 | 1790291650 | 24650 | 24700 | 24700 | 24650 | 198 |
| 415 | 20241118 | 133000 | 1785409900 | 24700 | 24700 | 24750 | 24700 | 69 |
| 416 | 20241118 | 132900 | 1783705500 | 24800 | 24750 | 24800 | 24700 | 411 |
| 417 | 20241118 | 132800 | 1773529800 | 24750 | 24750 | 24800 | 24750 | 62 |
| 418 | 20241118 | 132700 | 1771994750 | 24800 | 24750 | 24800 | 24750 | 463 |
| 419 | 20241118 | 132600 | 1760534900 | 24750 | 24800 | 24800 | 24750 | 29 |
| 420 | 20241118 | 132500 | 1759817050 | 24800 | 24800 | 24800 | 24800 | 87 |
| 421 | 20241118 | 132400 | 1757659450 | 24800 | 24800 | 24850 | 24750 | 82 |
| 422 | 20241118 | 132300 | 1755627100 | 24750 | 24750 | 24900 | 24700 | 808 |
| 423 | 20241118 | 132200 | 1735599650 | 24700 | 24650 | 24700 | 24650 | 51 |
| 424 | 20241118 | 132100 | 1734341200 | 24750 | 24650 | 24750 | 24650 | 572 |
| 425 | 20241118 | 132000 | 1720215400 | 24650 | 24650 | 24700 | 24650 | 69 |
| 426 | 20241118 | 131900 | 1718513900 | 24700 | 24750 | 24750 | 24650 | 345 |
| 427 | 20241118 | 131800 | 1709993600 | 24750 | 24750 | 24750 | 24700 | 68 |
| 428 | 20241118 | 131700 | 1708313300 | 24650 | 24800 | 24850 | 24650 | 1113 |
| 429 | 20241118 | 131600 | 1680760750 | 24800 | 24800 | 24800 | 24800 | 51 |
| 430 | 20241118 | 131500 | 1679495950 | 24800 | 24850 | 24950 | 24800 | 589 |
| 431 | 20241118 | 131400 | 1664838050 | 24900 | 24950 | 25000 | 24900 | 335 |
| 432 | 20241118 | 131300 | 1656474600 | 24900 | 24900 | 24900 | 24900 | 26 |
| 433 | 20241118 | 131200 | 1655827200 | 24900 | 24950 | 25000 | 24900 | 6 |
| 434 | 20241118 | 131100 | 1655677550 | 24900 | 24950 | 25000 | 24900 | 34 |
| 435 | 20241118 | 131000 | 1654829300 | 24950 | 24950 | 24950 | 24850 | 254 |
| 436 | 20241118 | 130900 | 1648492200 | 24900 | 24900 | 24900 | 24900 | 2 |
| 437 | 20241118 | 130800 | 1648442400 | 24900 | 24950 | 24950 | 24900 | 31 |
| 438 | 20241118 | 130700 | 1647670000 | 24950 | 24900 | 24950 | 24850 | 13 |
| 439 | 20241118 | 130600 | 1647345950 | 24900 | 24900 | 24900 | 24900 | 14 |
| 440 | 20241118 | 130500 | 1646997350 | 24900 | 24900 | 24950 | 24900 | 4 |
| 441 | 20241118 | 130400 | 1646897700 | 24900 | 24900 | 24900 | 24850 | 13 |
| 442 | 20241118 | 130300 | 1646574100 | 24900 | 24900 | 24900 | 24900 | 1 |
| 443 | 20241118 | 130200 | 1646549200 | 24900 | 24900 | 24900 | 24900 | 3 |
| 444 | 20241118 | 130100 | 1646474500 | 24900 | 24900 | 24900 | 24900 | 10 |
| 445 | 20241118 | 130000 | 1646225500 | 24900 | 24850 | 24900 | 24850 | 54 |
| 446 | 20241118 | 125900 | 1644883550 | 24850 | 24900 | 24900 | 24850 | 160 |
| 447 | 20241118 | 125800 | 1640899650 | 24950 | 24900 | 24950 | 24900 | 81 |
| 448 | 20241118 | 125700 | 1638882700 | 24850 | 24800 | 24850 | 24800 | 117 |
| 449 | 20241118 | 125600 | 1635976200 | 24800 | 24800 | 24850 | 24800 | 548 |
| 450 | 20241118 | 125500 | 1622385250 | 24800 | 24800 | 24800 | 24800 | 11 |
| 451 | 20241118 | 125400 | 1622112450 | 24800 | 24750 | 24800 | 24750 | 8 |
| 452 | 20241118 | 125300 | 1621914350 | 24750 | 24800 | 24800 | 24750 | 4 |
| 453 | 20241118 | 125200 | 1621815250 | 24800 | 24850 | 24850 | 24800 | 247 |
| 454 | 20241118 | 125100 | 1615686550 | 24900 | 24900 | 24900 | 24850 | 166 |
| 455 | 20241118 | 125000 | 1611559400 | 24950 | 24950 | 24950 | 24950 | 4 |
| 456 | 20241118 | 124900 | 1611459600 | 24950 | 24950 | 24950 | 24950 | 1 |
| 457 | 20241118 | 124800 | 1611434650 | 24900 | 24950 | 24950 | 24900 | 12 |
| 458 | 20241118 | 124700 | 1611135350 | 24900 | 24900 | 24900 | 24900 | 6 |
| 459 | 20241118 | 124600 | 1610985950 | 24850 | 24850 | 24850 | 24850 | 89 |
| 460 | 20241118 | 124500 | 1608774300 | 24850 | 24900 | 24900 | 24850 | 155 |
| 461 | 20241118 | 124400 | 1604921950 | 24900 | 24900 | 24900 | 24850 | 3 |
| 462 | 20241118 | 124300 | 1604847300 | 24900 | 24850 | 24900 | 24850 | 6 |
| 463 | 20241118 | 124200 | 1604698000 | 24900 | 24900 | 24900 | 24900 | 1 |
| 464 | 20241118 | 124100 | 1604673100 | 24900 | 24900 | 24900 | 24900 | 10 |
| 465 | 20241118 | 124000 | 1604424100 | 24900 | 24800 | 24900 | 24800 | 3 |
| 466 | 20241118 | 123900 | 1604349600 | 24850 | 24800 | 24850 | 24800 | 505 |
| 467 | 20241118 | 123800 | 1591817950 | 24850 | 24950 | 24950 | 24850 | 850 |
| 468 | 20241118 | 123700 | 1570667050 | 24950 | 24950 | 24950 | 24900 | 4 |
| 469 | 20241118 | 123600 | 1570567350 | 24950 | 24950 | 24950 | 24950 | 8 |
| 470 | 20241118 | 123500 | 1570367750 | 24950 | 24900 | 24950 | 24900 | 34 |
| 471 | 20241118 | 123400 | 1569519550 | 24950 | 24900 | 24950 | 24900 | 13 |
| 472 | 20241118 | 123300 | 1569195750 | 24950 | 24950 | 24950 | 24900 | 32 |
| 473 | 20241118 | 123200 | 1568397850 | 24900 | 24900 | 24900 | 24900 | 22 |
| 474 | 20241118 | 123100 | 1567850050 | 24950 | 24900 | 24950 | 24850 | 479 |
| 475 | 20241118 | 123000 | 1555924750 | 24950 | 24950 | 24950 | 24950 | 22 |
| 476 | 20241118 | 122900 | 1555375850 | 24900 | 24900 | 24900 | 24900 | 2 |
| 477 | 20241118 | 122800 | 1555326050 | 24950 | 24900 | 24950 | 24900 | 149 |
| 478 | 20241118 | 122700 | 1551615300 | 24950 | 24950 | 24950 | 24950 | 1 |
| 479 | 20241118 | 122600 | 1551590350 | 24950 | 24900 | 24950 | 24900 | 3 |
| 480 | 20241118 | 122500 | 1551515600 | 24900 | 24900 | 24900 | 24900 | 177 |
| 481 | 20241118 | 122400 | 1547108300 | 24900 | 24950 | 24950 | 24900 | 253 |
| 482 | 20241118 | 122300 | 1540808550 | 24900 | 25000 | 25000 | 24850 | 1746 |
| 483 | 20241118 | 122200 | 1497297950 | 25000 | 25000 | 25000 | 25000 | 862 |
| 484 | 20241118 | 122100 | 1475747950 | 25000 | 25000 | 25050 | 25000 | 163 |
| 485 | 20241118 | 122000 | 1471672750 | 25050 | 25050 | 25050 | 25050 | 18 |
| 486 | 20241118 | 121900 | 1471221850 | 25050 | 25050 | 25100 | 25000 | 955 |
| 487 | 20241118 | 121800 | 1447299550 | 25100 | 25150 | 25150 | 25050 | 500 |
| 488 | 20241118 | 121700 | 1434749600 | 25150 | 25150 | 25150 | 25150 | 10 |
| 489 | 20241118 | 121600 | 1434498100 | 25150 | 25100 | 25150 | 25100 | 20 |
| 490 | 20241118 | 121500 | 1433995200 | 25150 | 25150 | 25150 | 25150 | 10 |
| 491 | 20241118 | 121400 | 1433743700 | 25150 | 25150 | 25150 | 25150 | 8 |
| 492 | 20241118 | 121300 | 1433542500 | 25150 | 25150 | 25150 | 25100 | 49 |
| 493 | 20241118 | 121200 | 1432312000 | 25150 | 25200 | 25200 | 25150 | 53 |
| 494 | 20241118 | 121100 | 1430978550 | 25200 | 25150 | 25200 | 25150 | 46 |
| 495 | 20241118 | 121000 | 1429820500 | 25150 | 25200 | 25200 | 25150 | 3 |
| 496 | 20241118 | 120900 | 1429745000 | 25200 | 25200 | 25200 | 25200 | 1 |
| 497 | 20241118 | 120800 | 1429719800 | 25200 | 25150 | 25200 | 25150 | 127 |
| 498 | 20241118 | 120700 | 1426523250 | 25100 | 25200 | 25200 | 25100 | 6 |
| 499 | 20241118 | 120600 | 1426372350 | 25200 | 25150 | 25200 | 25100 | 608 |
| 500 | 20241118 | 120500 | 1411110800 | 25200 | 25050 | 25300 | 25050 | 766 |
| 501 | 20241118 | 120400 | 1391842400 | 25100 | 25050 | 25100 | 25050 | 97 |
| 502 | 20241118 | 120300 | 1389412500 | 25050 | 25150 | 25150 | 25050 | 418 |
| 503 | 20241118 | 120200 | 1378921400 | 25150 | 25250 | 25250 | 25150 | 174 |
| 504 | 20241118 | 120100 | 1374543700 | 25250 | 25300 | 25300 | 25200 | 98 |
| 505 | 20241118 | 120000 | 1372070300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 506 | 20241118 | 115900 | 1372070300 | 25250 | 25300 | 25300 | 25250 | 9 |
| 507 | 20241118 | 115800 | 1371842750 | 25300 | 25300 | 25300 | 25300 | 11 |
| 508 | 20241118 | 115700 | 1371564450 | 25300 | 25300 | 25300 | 25300 | 1 |
| 509 | 20241118 | 115600 | 1371539150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 510 | 20241118 | 115500 | 1371539150 | 25250 | 25150 | 25250 | 25150 | 41 |
| 511 | 20241118 | 115400 | 1370504000 | 25200 | 25200 | 25200 | 25200 | 114 |
| 512 | 20241118 | 115300 | 1367631200 | 25250 | 25300 | 25300 | 25200 | 24 |
| 513 | 20241118 | 115200 | 1367026250 | 25350 | 25350 | 25350 | 25350 | 16 |
| 514 | 20241118 | 115100 | 1366620650 | 25250 | 25300 | 25350 | 25250 | 492 |
| 515 | 20241118 | 115000 | 1354178250 | 25300 | 25300 | 25300 | 25300 | 1 |
| 516 | 20241118 | 114900 | 1354152950 | 25250 | 25200 | 25250 | 25200 | 358 |
| 517 | 20241118 | 114800 | 1345115800 | 25100 | 25100 | 25150 | 25100 | 248 |
| 518 | 20241118 | 114700 | 1338880150 | 25150 | 25150 | 25150 | 25100 | 33 |
| 519 | 20241118 | 114600 | 1338051350 | 25150 | 25150 | 25150 | 25100 | 13 |
| 520 | 20241118 | 114500 | 1337724500 | 25150 | 25150 | 25150 | 25150 | 13 |
| 521 | 20241118 | 114400 | 1337397550 | 25150 | 25050 | 25150 | 25050 | 282 |
| 522 | 20241118 | 114300 | 1330319700 | 25050 | 25150 | 25150 | 25000 | 3449 |
| 523 | 20241118 | 114200 | 1243994450 | 25150 | 25150 | 25150 | 25150 | 19 |
| 524 | 20241118 | 114100 | 1243516600 | 25150 | 25150 | 25150 | 25150 | 111 |
| 525 | 20241118 | 114000 | 1240724950 | 25100 | 25150 | 25150 | 25100 | 232 |
| 526 | 20241118 | 113900 | 1234890250 | 25200 | 25200 | 25200 | 25200 | 12 |
| 527 | 20241118 | 113800 | 1234587850 | 25150 | 25200 | 25200 | 25150 | 119 |
| 528 | 20241118 | 113700 | 1231594950 | 25200 | 25200 | 25200 | 25150 | 110 |
| 529 | 20241118 | 113600 | 1228823950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 530 | 20241118 | 113500 | 1228823950 | 25200 | 25100 | 25200 | 25100 | 16 |
| 531 | 20241118 | 113400 | 1228421600 | 25150 | 25150 | 25150 | 25150 | 1 |
| 532 | 20241118 | 113300 | 1228396450 | 25100 | 25100 | 25100 | 25100 | 2 |
| 533 | 20241118 | 113200 | 1228346250 | 25100 | 25150 | 25150 | 25000 | 2954 |
| 534 | 20241118 | 113100 | 1154318750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 535 | 20241118 | 113000 | 1154318750 | 25200 | 25150 | 25200 | 25150 | 3 |
| 536 | 20241118 | 112900 | 1154243250 | 25100 | 25300 | 25300 | 25100 | 686 |
| 537 | 20241118 | 112800 | 1136974600 | 25300 | 25300 | 25300 | 25300 | 33 |
| 538 | 20241118 | 112700 | 1136139700 | 25350 | 25300 | 25350 | 25100 | 1517 |
| 539 | 20241118 | 112600 | 1097979350 | 25300 | 25350 | 25350 | 25300 | 24 |
| 540 | 20241118 | 112500 | 1097372100 | 25350 | 25300 | 25350 | 25300 | 12 |
| 541 | 20241118 | 112400 | 1097067950 | 25300 | 25300 | 25300 | 25300 | 125 |
| 542 | 20241118 | 112300 | 1093905450 | 25350 | 25350 | 25350 | 25350 | 2 |
| 543 | 20241118 | 112200 | 1093854750 | 25350 | 25400 | 25400 | 25300 | 337 |
| 544 | 20241118 | 112100 | 1085316100 | 25400 | 25350 | 25400 | 25350 | 3 |
| 545 | 20241118 | 112000 | 1085240000 | 25400 | 25400 | 25400 | 25350 | 725 |
| 546 | 20241118 | 111900 | 1066861100 | 25400 | 25350 | 25400 | 25350 | 11 |
| 547 | 20241118 | 111800 | 1066581800 | 25400 | 25450 | 25450 | 25400 | 2 |
| 548 | 20241118 | 111700 | 1066530950 | 25400 | 25400 | 25400 | 25400 | 23 |
| 549 | 20241118 | 111600 | 1065946750 | 25400 | 25450 | 25450 | 25400 | 12 |
| 550 | 20241118 | 111500 | 1065641450 | 25450 | 25400 | 25450 | 25400 | 22 |
| 551 | 20241118 | 111400 | 1065082450 | 25400 | 25400 | 25400 | 25400 | 1 |
| 552 | 20241118 | 111300 | 1065057050 | 25350 | 25400 | 25400 | 25350 | 27 |
| 553 | 20241118 | 111200 | 1064371350 | 25350 | 25300 | 25400 | 25300 | 252 |
| 554 | 20241118 | 111100 | 1057971700 | 25250 | 25400 | 25400 | 25250 | 1138 |
| 555 | 20241118 | 111000 | 1029218600 | 25350 | 25400 | 25400 | 25350 | 23 |
| 556 | 20241118 | 110900 | 1028634500 | 25450 | 25450 | 25450 | 25400 | 21 |
| 557 | 20241118 | 110800 | 1028101000 | 25450 | 25400 | 25450 | 25350 | 18 |
| 558 | 20241118 | 110700 | 1027643850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 559 | 20241118 | 110600 | 1027643850 | 25350 | 25450 | 25450 | 25350 | 56 |
| 560 | 20241118 | 110500 | 1026221950 | 25400 | 25300 | 25400 | 25300 | 616 |
| 561 | 20241118 | 110400 | 1010620800 | 25250 | 25250 | 25250 | 25250 | 74 |
| 562 | 20241118 | 110300 | 1008752300 | 25250 | 25250 | 25300 | 25250 | 613 |
| 563 | 20241118 | 110200 | 993264050 | 25250 | 25200 | 25250 | 25200 | 13 |
| 564 | 20241118 | 110100 | 992935900 | 25200 | 25200 | 25200 | 25200 | 85 |
| 565 | 20241118 | 110000 | 990793900 | 25200 | 25150 | 25200 | 25150 | 15 |
| 566 | 20241118 | 105900 | 990416500 | 25150 | 25200 | 25200 | 25100 | 37 |
| 567 | 20241118 | 105800 | 989485750 | 25150 | 25150 | 25250 | 25150 | 405 |
| 568 | 20241118 | 105700 | 979286900 | 25150 | 25250 | 25250 | 25150 | 70 |
| 569 | 20241118 | 105600 | 977523000 | 25250 | 25200 | 25300 | 25200 | 43 |
| 570 | 20241118 | 105500 | 976436800 | 25200 | 25200 | 25250 | 25200 | 13 |
| 571 | 20241118 | 105400 | 976109150 | 25250 | 25200 | 25250 | 25200 | 20 |
| 572 | 20241118 | 105300 | 975605050 | 25200 | 25200 | 25250 | 25150 | 64 |
| 573 | 20241118 | 105200 | 973991300 | 25200 | 25200 | 25200 | 25150 | 57 |
| 574 | 20241118 | 105100 | 972555450 | 25200 | 25150 | 25300 | 25150 | 137 |
| 575 | 20241118 | 105000 | 969096550 | 25150 | 25200 | 25200 | 25100 | 435 |
| 576 | 20241118 | 104900 | 958168600 | 25250 | 25200 | 25250 | 25200 | 53 |
| 577 | 20241118 | 104800 | 956832250 | 25200 | 25200 | 25250 | 25200 | 16 |
| 578 | 20241118 | 104700 | 956428950 | 25200 | 25350 | 25350 | 25200 | 2025 |
| 579 | 20241118 | 104600 | 905260850 | 25300 | 25350 | 25400 | 25300 | 23 |
| 580 | 20241118 | 104500 | 904678250 | 25300 | 25300 | 25350 | 25300 | 20 |
| 581 | 20241118 | 104400 | 904172150 | 25350 | 25300 | 25350 | 25300 | 11 |
| 582 | 20241118 | 104300 | 903893750 | 25350 | 25350 | 25400 | 25350 | 163 |
| 583 | 20241118 | 104200 | 899761000 | 25350 | 25350 | 25400 | 25350 | 11 |
| 584 | 20241118 | 104100 | 899482100 | 25350 | 25350 | 25400 | 25350 | 26 |
| 585 | 20241118 | 104000 | 898822950 | 25400 | 25350 | 25400 | 25350 | 15 |
| 586 | 20241118 | 103900 | 898442650 | 25400 | 25450 | 25450 | 25350 | 96 |
| 587 | 20241118 | 103800 | 896004250 | 25500 | 25400 | 25500 | 25400 | 31 |
| 588 | 20241118 | 103700 | 895216150 | 25400 | 25400 | 25400 | 25400 | 102 |
| 589 | 20241118 | 103600 | 892625350 | 25350 | 25350 | 25350 | 25300 | 22 |
| 590 | 20241118 | 103500 | 892068050 | 25350 | 25300 | 25400 | 25300 | 254 |
| 591 | 20241118 | 103400 | 885636100 | 25300 | 25400 | 25400 | 25250 | 2187 |
| 592 | 20241118 | 103300 | 830142700 | 25400 | 25400 | 25450 | 25400 | 28 |
| 593 | 20241118 | 103200 | 829430900 | 25400 | 25400 | 25500 | 25350 | 183 |
| 594 | 20241118 | 103100 | 824774200 | 25350 | 25300 | 25400 | 25300 | 246 |
| 595 | 20241118 | 103000 | 818538550 | 25300 | 25350 | 25350 | 25300 | 19 |
| 596 | 20241118 | 102900 | 818057800 | 25350 | 25300 | 25350 | 25300 | 27 |
| 597 | 20241118 | 102800 | 817374200 | 25300 | 25250 | 25450 | 25250 | 475 |
| 598 | 20241118 | 102700 | 805336900 | 25300 | 25250 | 25300 | 25200 | 23 |
| 599 | 20241118 | 102600 | 804756450 | 25250 | 25400 | 25400 | 25250 | 3973 |
| 600 | 20241118 | 102500 | 704102050 | 25400 | 25400 | 25450 | 25400 | 70 |
| 601 | 20241118 | 102400 | 702322750 | 25400 | 25400 | 25500 | 25400 | 76 |
| 602 | 20241118 | 102300 | 700389850 | 25400 | 25450 | 25450 | 25400 | 343 |
| 603 | 20241118 | 102200 | 691663250 | 25400 | 25450 | 25450 | 25400 | 224 |
| 604 | 20241118 | 102100 | 685963850 | 25400 | 25400 | 25500 | 25400 | 27 |
| 605 | 20241118 | 102000 | 685277800 | 25450 | 25450 | 25500 | 25400 | 62 |
| 606 | 20241118 | 101900 | 683699450 | 25400 | 25450 | 25500 | 25400 | 37 |
| 607 | 20241118 | 101800 | 682757850 | 25450 | 25450 | 25500 | 25450 | 321 |
| 608 | 20241118 | 101700 | 674588300 | 25500 | 25500 | 25550 | 25500 | 63 |
| 609 | 20241118 | 101600 | 672981750 | 25500 | 25450 | 25550 | 25450 | 280 |
| 610 | 20241118 | 101500 | 665844900 | 25450 | 25450 | 25500 | 25450 | 25 |
| 611 | 20241118 | 101400 | 665208600 | 25450 | 25450 | 25500 | 25450 | 18 |
| 612 | 20241118 | 101300 | 664750450 | 25450 | 25450 | 25500 | 25400 | 51 |
| 613 | 20241118 | 101200 | 663452750 | 25400 | 25550 | 25550 | 25400 | 19 |
| 614 | 20241118 | 101100 | 662970000 | 25400 | 25550 | 25550 | 25400 | 1653 |
| 615 | 20241118 | 101000 | 620869600 | 25600 | 25550 | 25700 | 25550 | 34 |
| 616 | 20241118 | 100900 | 619998300 | 25600 | 25650 | 25750 | 25600 | 52 |
| 617 | 20241118 | 100800 | 618664900 | 25700 | 25700 | 25850 | 25700 | 358 |
| 618 | 20241118 | 100700 | 609462900 | 25700 | 25800 | 25800 | 25700 | 24 |
| 619 | 20241118 | 100600 | 608845900 | 25750 | 25800 | 25800 | 25700 | 173 |
| 620 | 20241118 | 100500 | 604391050 | 25700 | 25750 | 25800 | 25700 | 216 |
| 621 | 20241118 | 100400 | 598819450 | 25700 | 25800 | 25800 | 25700 | 554 |
| 622 | 20241118 | 100300 | 584536450 | 25800 | 25750 | 25800 | 25700 | 154 |
| 623 | 20241118 | 100200 | 580568750 | 25750 | 25650 | 25750 | 25650 | 781 |
| 624 | 20241118 | 100100 | 560513200 | 25600 | 25550 | 25650 | 25550 | 121 |
| 625 | 20241118 | 100000 | 557416000 | 25550 | 25500 | 25600 | 25500 | 28 |
| 626 | 20241118 | 095900 | 556700150 | 25550 | 25500 | 25550 | 25450 | 1333 |
| 627 | 20241118 | 095800 | 522699950 | 25500 | 25500 | 25550 | 25500 | 62 |
| 628 | 20241118 | 095700 | 521116750 | 25500 | 25500 | 25550 | 25500 | 21 |
| 629 | 20241118 | 095600 | 520580950 | 25550 | 25550 | 25550 | 25500 | 35 |
| 630 | 20241118 | 095500 | 519687000 | 25550 | 25600 | 25650 | 25550 | 1114 |
| 631 | 20241118 | 095400 | 491168800 | 25650 | 25650 | 25650 | 25600 | 450 |
| 632 | 20241118 | 095300 | 479628950 | 25650 | 25650 | 25700 | 25650 | 126 |
| 633 | 20241118 | 095200 | 476396450 | 25650 | 25650 | 25700 | 25650 | 19 |
| 634 | 20241118 | 095100 | 475908900 | 25650 | 25650 | 25700 | 25650 | 112 |
| 635 | 20241118 | 095000 | 473035550 | 25650 | 25650 | 25700 | 25650 | 27 |
| 636 | 20241118 | 094900 | 472342350 | 25650 | 25650 | 25650 | 25650 | 60 |
| 637 | 20241118 | 094800 | 470803350 | 25650 | 25550 | 25700 | 25550 | 207 |
| 638 | 20241118 | 094700 | 465494100 | 25650 | 25650 | 25700 | 25550 | 1284 |
| 639 | 20241118 | 094600 | 432620250 | 25650 | 25450 | 25750 | 25450 | 2031 |
| 640 | 20241118 | 094500 | 380460800 | 25450 | 25450 | 25500 | 25450 | 16 |
| 641 | 20241118 | 094400 | 380053550 | 25450 | 25450 | 25500 | 25450 | 14 |
| 642 | 20241118 | 094300 | 379697000 | 25600 | 25400 | 25600 | 25400 | 336 |
| 643 | 20241118 | 094200 | 371129050 | 25400 | 25500 | 25550 | 25400 | 881 |
| 644 | 20241118 | 094100 | 348670700 | 25500 | 25550 | 25650 | 25500 | 197 |
| 645 | 20241118 | 094000 | 343634100 | 25550 | 25450 | 25650 | 25450 | 1828 |
| 646 | 20241118 | 093900 | 296919350 | 25450 | 25300 | 25450 | 25300 | 250 |
| 647 | 20241118 | 093800 | 290571900 | 25300 | 25400 | 25400 | 25300 | 296 |
| 648 | 20241118 | 093700 | 283064250 | 25400 | 25350 | 25400 | 25350 | 61 |
| 649 | 20241118 | 093600 | 281515650 | 25350 | 25350 | 25350 | 25350 | 16 |
| 650 | 20241118 | 093500 | 281110050 | 25350 | 25500 | 25500 | 25350 | 375 |
| 651 | 20241118 | 093400 | 271568550 | 25450 | 25500 | 25500 | 25450 | 497 |
| 652 | 20241118 | 093300 | 258895350 | 25500 | 25450 | 25550 | 25450 | 692 |
| 653 | 20241118 | 093200 | 241246850 | 25450 | 25450 | 25500 | 25450 | 232 |
| 654 | 20241118 | 093100 | 235334150 | 25450 | 25450 | 25500 | 25450 | 120 |
| 655 | 20241118 | 093000 | 232275150 | 25450 | 25450 | 25450 | 25450 | 15 |
| 656 | 20241118 | 092900 | 231893400 | 25500 | 25400 | 25500 | 25400 | 101 |
| 657 | 20241118 | 092800 | 229318000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 658 | 20241118 | 092700 | 229318000 | 25400 | 25500 | 25550 | 25400 | 101 |
| 659 | 20241118 | 092600 | 226739150 | 25400 | 25400 | 25400 | 25400 | 35 |
| 660 | 20241118 | 092500 | 225850150 | 25400 | 25350 | 25400 | 25350 | 199 |
| 661 | 20241118 | 092400 | 220804450 | 25350 | 25450 | 25450 | 25350 | 198 |
| 662 | 20241118 | 092300 | 215775950 | 25550 | 25450 | 25550 | 25450 | 84 |
| 663 | 20241118 | 092200 | 213637150 | 25550 | 25500 | 25550 | 25500 | 14 |
| 664 | 20241118 | 092100 | 213280050 | 25350 | 25450 | 25450 | 25350 | 79 |
| 665 | 20241118 | 092000 | 211270800 | 25500 | 25550 | 25600 | 25450 | 352 |
| 666 | 20241118 | 091900 | 202265650 | 25450 | 25600 | 25600 | 25450 | 392 |
| 667 | 20241118 | 091800 | 192250000 | 25550 | 25400 | 25550 | 25400 | 439 |
| 668 | 20241118 | 091700 | 181053600 | 25400 | 25400 | 25400 | 25400 | 41 |
| 669 | 20241118 | 091600 | 180012200 | 25450 | 25400 | 25450 | 25400 | 502 |
| 670 | 20241118 | 091500 | 167259250 | 25350 | 25300 | 25350 | 25300 | 203 |
| 671 | 20241118 | 091400 | 162114400 | 25250 | 25200 | 25250 | 25200 | 88 |
| 672 | 20241118 | 091300 | 159892450 | 25200 | 25250 | 25300 | 25150 | 493 |
| 673 | 20241118 | 091200 | 147456100 | 25250 | 25250 | 25250 | 25200 | 430 |
| 674 | 20241118 | 091100 | 136598650 | 25200 | 25050 | 25200 | 25050 | 238 |
| 675 | 20241118 | 091000 | 130621850 | 25000 | 25050 | 25050 | 25000 | 371 |
| 676 | 20241118 | 090900 | 121333900 | 25050 | 25100 | 25100 | 25050 | 58 |
| 677 | 20241118 | 090800 | 119878150 | 25100 | 25150 | 25150 | 25100 | 96 |
| 678 | 20241118 | 090700 | 117466050 | 25100 | 25000 | 25100 | 24950 | 1677 |
| 679 | 20241118 | 090600 | 75576050 | 25000 | 25100 | 25100 | 25000 | 2 |
| 680 | 20241118 | 090500 | 75525950 | 25000 | 25100 | 25100 | 25000 | 755 |
| 681 | 20241118 | 090400 | 56589450 | 25100 | 25000 | 25100 | 24950 | 276 |
| 682 | 20241118 | 090300 | 49687100 | 25000 | 25100 | 25100 | 25000 | 40 |
| 683 | 20241118 | 090200 | 48686800 | 25000 | 25050 | 25050 | 25000 | 213 |
| 684 | 20241118 | 090100 | 43359000 | 25050 | 24900 | 25100 | 24900 | 64 |
| 685 | 20241118 | 090000 | 41757000 | 24900 | 25150 | 25150 | 24900 | 1623 |