39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 211100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 3 | 20241118 | 211000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20241118 | 210900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20241118 | 210800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20241118 | 210700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20241118 | 210600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20241118 | 210500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20241118 | 210400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20241118 | 210300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20241118 | 210200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20241118 | 210100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20241118 | 210000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20241118 | 205900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20241118 | 205800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20241118 | 205700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20241118 | 205600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20241118 | 205500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20241118 | 205400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20241118 | 205300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20241118 | 205200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20241118 | 205100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20241118 | 205000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20241118 | 204900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20241118 | 204800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20241118 | 204700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20241118 | 204600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20241118 | 204500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20241118 | 204400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20241118 | 204300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20241118 | 204200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20241118 | 204100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 33 | 20241118 | 204000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20241118 | 203900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20241118 | 203800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20241118 | 203700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20241118 | 203600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20241118 | 203500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20241118 | 203400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20241118 | 203300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20241118 | 203200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20241118 | 203100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20241118 | 203000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20241118 | 202900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20241118 | 202800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20241118 | 202700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20241118 | 202600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20241118 | 202500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20241118 | 202400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20241118 | 202300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20241118 | 202200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20241118 | 202100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20241118 | 202000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20241118 | 201900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20241118 | 201800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20241118 | 201700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20241118 | 201600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20241118 | 201500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20241118 | 201400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20241118 | 201300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20241118 | 201200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20241118 | 201100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 63 | 20241118 | 201000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20241118 | 200900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20241118 | 200800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20241118 | 200700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20241118 | 200600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20241118 | 200500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20241118 | 200400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20241118 | 200300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20241118 | 200200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20241118 | 200100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20241118 | 200000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20241118 | 195900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20241118 | 195800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20241118 | 195700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20241118 | 195600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20241118 | 195500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20241118 | 195400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20241118 | 195300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20241118 | 195200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20241118 | 195100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20241118 | 195000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20241118 | 194900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20241118 | 194800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20241118 | 194700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20241118 | 194600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20241118 | 194500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20241118 | 194400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20241118 | 194300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20241118 | 194200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20241118 | 194100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 93 | 20241118 | 194000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20241118 | 193900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20241118 | 193800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20241118 | 193700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20241118 | 193600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20241118 | 193500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20241118 | 193400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20241118 | 193300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20241118 | 193200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20241118 | 193100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20241118 | 193000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20241118 | 192900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20241118 | 192800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20241118 | 192700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20241118 | 192600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20241118 | 192500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20241118 | 192400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20241118 | 192300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20241118 | 192200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20241118 | 192100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20241118 | 192000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20241118 | 191900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20241118 | 191800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20241118 | 191700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20241118 | 191600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20241118 | 191500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20241118 | 191400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20241118 | 191300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20241118 | 191200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20241118 | 191100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 123 | 20241118 | 191000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20241118 | 190900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20241118 | 190800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20241118 | 190700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20241118 | 190600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20241118 | 190500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20241118 | 190400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20241118 | 190300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20241118 | 190200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20241118 | 190100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20241118 | 190000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20241118 | 185900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20241118 | 185800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20241118 | 185700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20241118 | 185600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20241118 | 185500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20241118 | 185400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20241118 | 185300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20241118 | 185200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20241118 | 185100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20241118 | 185000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20241118 | 184900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20241118 | 184800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20241118 | 184700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20241118 | 184600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20241118 | 184500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20241118 | 184400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20241118 | 184300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20241118 | 184200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20241118 | 184100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 153 | 20241118 | 184000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20241118 | 183900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20241118 | 183800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20241118 | 183700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20241118 | 183600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20241118 | 183500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20241118 | 183400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20241118 | 183300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20241118 | 183200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20241118 | 183100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20241118 | 183000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20241118 | 182900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20241118 | 182800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20241118 | 182700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20241118 | 182600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20241118 | 182500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20241118 | 182400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20241118 | 182300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20241118 | 182200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20241118 | 182100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20241118 | 182000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20241118 | 181900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20241118 | 181800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20241118 | 181700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20241118 | 181600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20241118 | 181500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20241118 | 181400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20241118 | 181300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20241118 | 181200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20241118 | 181100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 183 | 20241118 | 181000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20241118 | 180900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20241118 | 180800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20241118 | 180700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20241118 | 180600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20241118 | 180500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20241118 | 180400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20241118 | 180300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20241118 | 180200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20241118 | 180100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20241118 | 180000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20241118 | 175900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20241118 | 175800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20241118 | 175700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20241118 | 175600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20241118 | 175500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20241118 | 175400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20241118 | 175300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20241118 | 175200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20241118 | 175100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20241118 | 175000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20241118 | 174900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20241118 | 174800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20241118 | 174700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20241118 | 174600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20241118 | 174500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20241118 | 174400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20241118 | 174300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20241118 | 174200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20241118 | 174100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 213 | 20241118 | 174000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20241118 | 173900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20241118 | 173800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20241118 | 173700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20241118 | 173600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20241118 | 173500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20241118 | 173400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20241118 | 173300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20241118 | 173200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20241118 | 173100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20241118 | 173000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20241118 | 172900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20241118 | 172800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20241118 | 172700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20241118 | 172600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20241118 | 172500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20241118 | 172400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20241118 | 172300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20241118 | 172200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20241118 | 172100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20241118 | 172000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20241118 | 171900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20241118 | 171800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20241118 | 171700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20241118 | 171600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20241118 | 171500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20241118 | 171400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20241118 | 171300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20241118 | 171200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20241118 | 171100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 243 | 20241118 | 171000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20241118 | 170900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20241118 | 170800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20241118 | 170700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20241118 | 170600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20241118 | 170500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20241118 | 170400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20241118 | 170300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20241118 | 170200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20241118 | 170100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20241118 | 170000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20241118 | 165900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20241118 | 165800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20241118 | 165700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20241118 | 165600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20241118 | 165500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20241118 | 165400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20241118 | 165300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20241118 | 165200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20241118 | 165100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20241118 | 165000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20241118 | 164900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20241118 | 164800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20241118 | 164700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20241118 | 164600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20241118 | 164500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20241118 | 164400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20241118 | 164300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20241118 | 164200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20241118 | 164100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 273 | 20241118 | 164000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20241118 | 163900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20241118 | 163800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20241118 | 163700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20241118 | 163600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20241118 | 163500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20241118 | 163400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20241118 | 163300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20241118 | 163200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20241118 | 163100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20241118 | 163000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20241118 | 162900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20241118 | 162800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20241118 | 162700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20241118 | 162600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20241118 | 162500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20241118 | 162400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20241118 | 162300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 291 | 20241118 | 162200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20241118 | 162100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20241118 | 162000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 294 | 20241118 | 161900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 295 | 20241118 | 161800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 296 | 20241118 | 161700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 297 | 20241118 | 161600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 298 | 20241118 | 161500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 299 | 20241118 | 161400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 300 | 20241118 | 161300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 301 | 20241118 | 161200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 302 | 20241118 | 161100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 303 | 20241118 | 161000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 304 | 20241118 | 160900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 305 | 20241118 | 160800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 306 | 20241118 | 160700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 307 | 20241118 | 160600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 308 | 20241118 | 160500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 309 | 20241118 | 160400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 310 | 20241118 | 160300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 311 | 20241118 | 160200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 312 | 20241118 | 160100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 313 | 20241118 | 160000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 314 | 20241118 | 155900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 315 | 20241118 | 155800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 316 | 20241118 | 155700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 317 | 20241118 | 155600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 318 | 20241118 | 155500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 319 | 20241118 | 155400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 320 | 20241118 | 155300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 321 | 20241118 | 155200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 322 | 20241118 | 155100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 323 | 20241118 | 155000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 324 | 20241118 | 154900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 325 | 20241118 | 154800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 326 | 20241118 | 154700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 327 | 20241118 | 154600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 328 | 20241118 | 154500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 329 | 20241118 | 154400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 330 | 20241118 | 154300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 331 | 20241118 | 154200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 332 | 20241118 | 154100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 333 | 20241118 | 154000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 334 | 20241118 | 153900 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 335 | 20241118 | 153800 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 336 | 20241118 | 153700 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 337 | 20241118 | 153600 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 338 | 20241118 | 153500 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 339 | 20241118 | 153400 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 340 | 20241118 | 153300 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 341 | 20241118 | 153200 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 342 | 20241118 | 153100 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 343 | 20241118 | 153000 | 5477578900 | 39600 | 39600 | 39600 | 39600 | 1596 |
| 344 | 20241118 | 152900 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 345 | 20241118 | 152800 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 346 | 20241118 | 152700 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 347 | 20241118 | 152600 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 348 | 20241118 | 152500 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 349 | 20241118 | 152400 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 350 | 20241118 | 152300 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 351 | 20241118 | 152200 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 352 | 20241118 | 152100 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 353 | 20241118 | 152000 | 5414377300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 354 | 20241118 | 151900 | 5414377300 | 39600 | 39800 | 39850 | 39600 | 331 |
| 355 | 20241118 | 151800 | 5401260150 | 39850 | 39750 | 39850 | 39600 | 2524 |
| 356 | 20241118 | 151700 | 5301259200 | 39750 | 39700 | 39750 | 39650 | 57 |
| 357 | 20241118 | 151600 | 5298995100 | 39650 | 39700 | 39850 | 39650 | 398 |
| 358 | 20241118 | 151500 | 5283160300 | 39700 | 39750 | 39750 | 39700 | 1103 |
| 359 | 20241118 | 151400 | 5239319000 | 39750 | 39750 | 39800 | 39750 | 65 |
| 360 | 20241118 | 151300 | 5236734300 | 39750 | 39750 | 39800 | 39750 | 206 |
| 361 | 20241118 | 151200 | 5228538200 | 39750 | 39850 | 39850 | 39750 | 1163 |
| 362 | 20241118 | 151100 | 5182240350 | 39850 | 39850 | 39900 | 39800 | 98 |
| 363 | 20241118 | 151000 | 5178335050 | 39850 | 39900 | 39900 | 39850 | 51 |
| 364 | 20241118 | 150900 | 5176302650 | 39900 | 40000 | 40050 | 39900 | 628 |
| 365 | 20241118 | 150800 | 5151208800 | 40050 | 40000 | 40050 | 40000 | 90 |
| 366 | 20241118 | 150700 | 5147606900 | 40050 | 40000 | 40100 | 39950 | 431 |
| 367 | 20241118 | 150600 | 5130345200 | 39950 | 39950 | 40050 | 39950 | 366 |
| 368 | 20241118 | 150500 | 5115703450 | 40000 | 40000 | 40000 | 39950 | 440 |
| 369 | 20241118 | 150400 | 5098104200 | 40000 | 40000 | 40050 | 39950 | 773 |
| 370 | 20241118 | 150300 | 5067179100 | 40000 | 39950 | 40050 | 39950 | 989 |
| 371 | 20241118 | 150200 | 5027620700 | 40000 | 39950 | 40000 | 39900 | 1648 |
| 372 | 20241118 | 150100 | 4961748850 | 39900 | 39950 | 40000 | 39900 | 1072 |
| 373 | 20241118 | 150000 | 4918893000 | 39950 | 39900 | 40000 | 39850 | 700 |
| 374 | 20241118 | 145900 | 4890914850 | 39950 | 39850 | 39950 | 39850 | 187 |
| 375 | 20241118 | 145800 | 4883454700 | 39850 | 39800 | 39900 | 39800 | 331 |
| 376 | 20241118 | 145700 | 4870256550 | 39800 | 39900 | 39950 | 39800 | 708 |
| 377 | 20241118 | 145600 | 4842012500 | 40000 | 39900 | 40050 | 39900 | 409 |
| 378 | 20241118 | 145500 | 4825666900 | 39900 | 39900 | 40000 | 39900 | 230 |
| 379 | 20241118 | 145400 | 4816471100 | 40000 | 39950 | 40050 | 39950 | 430 |
| 380 | 20241118 | 145300 | 4799280050 | 39950 | 39950 | 40100 | 39900 | 351 |
| 381 | 20241118 | 145200 | 4785240750 | 39950 | 39900 | 39950 | 39900 | 317 |
| 382 | 20241118 | 145100 | 4772577200 | 39950 | 39900 | 40000 | 39850 | 552 |
| 383 | 20241118 | 145000 | 4750542250 | 39950 | 40000 | 40100 | 39950 | 1026 |
| 384 | 20241118 | 144900 | 4709503100 | 40000 | 40000 | 40200 | 40000 | 669 |
| 385 | 20241118 | 144800 | 4682701950 | 39950 | 39900 | 40150 | 39900 | 447 |
| 386 | 20241118 | 144700 | 4664817350 | 39900 | 39850 | 40100 | 39800 | 425 |
| 387 | 20241118 | 144600 | 4647858900 | 39900 | 39850 | 40100 | 39850 | 371 |
| 388 | 20241118 | 144500 | 4633032200 | 39850 | 39900 | 39950 | 39850 | 593 |
| 389 | 20241118 | 144400 | 4609359400 | 39900 | 40100 | 40100 | 39900 | 574 |
| 390 | 20241118 | 144300 | 4586431100 | 40050 | 40000 | 40050 | 39950 | 808 |
| 391 | 20241118 | 144200 | 4554094200 | 40000 | 40050 | 40150 | 40000 | 295 |
| 392 | 20241118 | 144100 | 4542280650 | 40000 | 40150 | 40300 | 40000 | 615 |
| 393 | 20241118 | 144000 | 4517590000 | 40150 | 40100 | 40150 | 40050 | 317 |
| 394 | 20241118 | 143900 | 4504866300 | 40100 | 40000 | 40250 | 39950 | 449 |
| 395 | 20241118 | 143800 | 4486853550 | 40050 | 39950 | 40250 | 39950 | 465 |
| 396 | 20241118 | 143700 | 4468207850 | 40000 | 40050 | 40100 | 40000 | 467 |
| 397 | 20241118 | 143600 | 4449494850 | 40050 | 40100 | 40150 | 40050 | 611 |
| 398 | 20241118 | 143500 | 4424996900 | 40100 | 40100 | 40200 | 40050 | 470 |
| 399 | 20241118 | 143400 | 4406135150 | 40100 | 40000 | 40300 | 40000 | 428 |
| 400 | 20241118 | 143300 | 4388934450 | 39950 | 40200 | 40200 | 39950 | 902 |
| 401 | 20241118 | 143200 | 4352717800 | 40200 | 40050 | 40200 | 40050 | 363 |
| 402 | 20241118 | 143100 | 4338155450 | 40050 | 40000 | 40050 | 40000 | 59 |
| 403 | 20241118 | 143000 | 4335794200 | 40150 | 40000 | 40150 | 39850 | 315 |
| 404 | 20241118 | 142900 | 4323172250 | 40100 | 39800 | 40100 | 39750 | 349 |
| 405 | 20241118 | 142800 | 4309212250 | 39800 | 39950 | 39950 | 39800 | 327 |
| 406 | 20241118 | 142700 | 4296154350 | 39950 | 39800 | 40150 | 39750 | 493 |
| 407 | 20241118 | 142600 | 4276459350 | 39800 | 39800 | 39950 | 39750 | 1149 |
| 408 | 20241118 | 142500 | 4230625400 | 39800 | 39650 | 39850 | 39650 | 579 |
| 409 | 20241118 | 142400 | 4207585050 | 39650 | 39700 | 39800 | 39650 | 442 |
| 410 | 20241118 | 142300 | 4190018400 | 39700 | 39600 | 39800 | 39600 | 563 |
| 411 | 20241118 | 142200 | 4167662900 | 39600 | 39800 | 39850 | 39600 | 454 |
| 412 | 20241118 | 142100 | 4149601400 | 39850 | 39600 | 39850 | 39600 | 620 |
| 413 | 20241118 | 142000 | 4124965650 | 39750 | 39550 | 39750 | 39550 | 410 |
| 414 | 20241118 | 141900 | 4108714000 | 39550 | 39500 | 39750 | 39350 | 447 |
| 415 | 20241118 | 141800 | 4090994250 | 39450 | 39500 | 39650 | 39400 | 553 |
| 416 | 20241118 | 141700 | 4069119300 | 39500 | 39300 | 39600 | 39250 | 505 |
| 417 | 20241118 | 141600 | 4049184850 | 39300 | 39250 | 39350 | 39200 | 658 |
| 418 | 20241118 | 141500 | 4023340150 | 39200 | 39000 | 39450 | 39000 | 379 |
| 419 | 20241118 | 141400 | 4008446950 | 39050 | 38950 | 39250 | 38950 | 388 |
| 420 | 20241118 | 141300 | 3993269950 | 38950 | 38950 | 38950 | 38950 | 69 |
| 421 | 20241118 | 141200 | 3990582400 | 39000 | 38950 | 39000 | 38950 | 80 |
| 422 | 20241118 | 141100 | 3987464300 | 38950 | 39000 | 39000 | 38950 | 366 |
| 423 | 20241118 | 141000 | 3973190700 | 39000 | 39000 | 39100 | 39000 | 53 |
| 424 | 20241118 | 140900 | 3971123300 | 39050 | 39000 | 39050 | 38950 | 231 |
| 425 | 20241118 | 140800 | 3962115300 | 39000 | 38900 | 39050 | 38900 | 197 |
| 426 | 20241118 | 140700 | 3954437850 | 38950 | 38900 | 38950 | 38900 | 38 |
| 427 | 20241118 | 140600 | 3952958100 | 38950 | 38850 | 38950 | 38800 | 471 |
| 428 | 20241118 | 140500 | 3934636450 | 38850 | 38850 | 38850 | 38850 | 194 |
| 429 | 20241118 | 140400 | 3927099550 | 38850 | 38850 | 38850 | 38850 | 181 |
| 430 | 20241118 | 140300 | 3920067700 | 38850 | 38900 | 38900 | 38850 | 72 |
| 431 | 20241118 | 140200 | 3917267450 | 38900 | 38850 | 38950 | 38850 | 353 |
| 432 | 20241118 | 140100 | 3903533750 | 38850 | 38850 | 38850 | 38850 | 66 |
| 433 | 20241118 | 140000 | 3900969650 | 38850 | 38850 | 38900 | 38850 | 41 |
| 434 | 20241118 | 135900 | 3899376750 | 38850 | 38850 | 38900 | 38850 | 136 |
| 435 | 20241118 | 135800 | 3894092100 | 38900 | 38900 | 38950 | 38850 | 291 |
| 436 | 20241118 | 135700 | 3882772450 | 38950 | 38900 | 38950 | 38900 | 55 |
| 437 | 20241118 | 135600 | 3880631400 | 38950 | 39050 | 39050 | 38950 | 111 |
| 438 | 20241118 | 135500 | 3876302750 | 39050 | 39000 | 39050 | 39000 | 92 |
| 439 | 20241118 | 135400 | 3872714000 | 39000 | 39050 | 39050 | 39000 | 165 |
| 440 | 20241118 | 135300 | 3866274600 | 39050 | 39100 | 39100 | 39050 | 98 |
| 441 | 20241118 | 135200 | 3862445550 | 39100 | 39100 | 39100 | 39100 | 70 |
| 442 | 20241118 | 135100 | 3859708550 | 39100 | 39100 | 39100 | 39050 | 121 |
| 443 | 20241118 | 135000 | 3854977550 | 39100 | 39150 | 39150 | 39100 | 89 |
| 444 | 20241118 | 134900 | 3851494350 | 39150 | 39100 | 39200 | 39050 | 81 |
| 445 | 20241118 | 134800 | 3848325150 | 39100 | 39100 | 39150 | 39050 | 180 |
| 446 | 20241118 | 134700 | 3841290900 | 39100 | 38950 | 39100 | 38950 | 41 |
| 447 | 20241118 | 134600 | 3839690650 | 39000 | 39000 | 39000 | 39000 | 115 |
| 448 | 20241118 | 134500 | 3835205650 | 38950 | 38950 | 38950 | 38900 | 208 |
| 449 | 20241118 | 134400 | 3827110300 | 38950 | 38950 | 38950 | 38900 | 45 |
| 450 | 20241118 | 134300 | 3825357700 | 38950 | 38950 | 38950 | 38900 | 73 |
| 451 | 20241118 | 134200 | 3822514650 | 38950 | 38950 | 38950 | 38900 | 134 |
| 452 | 20241118 | 134100 | 3817298100 | 38950 | 38950 | 39000 | 38950 | 22 |
| 453 | 20241118 | 134000 | 3816441150 | 38950 | 38900 | 39000 | 38900 | 41 |
| 454 | 20241118 | 133900 | 3814844600 | 38900 | 38900 | 38900 | 38850 | 217 |
| 455 | 20241118 | 133800 | 3806404350 | 38900 | 38850 | 38900 | 38850 | 54 |
| 456 | 20241118 | 133700 | 3804306400 | 38850 | 38850 | 38850 | 38850 | 79 |
| 457 | 20241118 | 133600 | 3801237250 | 38850 | 38900 | 38900 | 38850 | 11 |
| 458 | 20241118 | 133500 | 3800809650 | 38900 | 38950 | 38950 | 38850 | 542 |
| 459 | 20241118 | 133400 | 3779704750 | 39000 | 39000 | 39000 | 39000 | 446 |
| 460 | 20241118 | 133300 | 3762310750 | 39000 | 39000 | 39050 | 39000 | 56 |
| 461 | 20241118 | 133200 | 3760125200 | 39050 | 39050 | 39050 | 39000 | 214 |
| 462 | 20241118 | 133100 | 3751769750 | 39050 | 39050 | 39050 | 39000 | 165 |
| 463 | 20241118 | 133000 | 3745328300 | 39050 | 39100 | 39100 | 39050 | 15 |
| 464 | 20241118 | 132900 | 3744742450 | 39100 | 39000 | 39100 | 39000 | 164 |
| 465 | 20241118 | 132800 | 3738330950 | 39050 | 39000 | 39050 | 39000 | 113 |
| 466 | 20241118 | 132700 | 3733919900 | 39050 | 39050 | 39050 | 39000 | 47 |
| 467 | 20241118 | 132600 | 3732085950 | 39050 | 39050 | 39050 | 39000 | 45 |
| 468 | 20241118 | 132500 | 3730328800 | 39050 | 39050 | 39100 | 39050 | 268 |
| 469 | 20241118 | 132400 | 3719862350 | 39100 | 39050 | 39100 | 39050 | 78 |
| 470 | 20241118 | 132300 | 3716812800 | 39100 | 39000 | 39100 | 39000 | 168 |
| 471 | 20241118 | 132200 | 3710246450 | 39000 | 39050 | 39050 | 39000 | 45 |
| 472 | 20241118 | 132100 | 3708490550 | 39050 | 38950 | 39100 | 38950 | 306 |
| 473 | 20241118 | 132000 | 3696554550 | 38950 | 38950 | 38950 | 38950 | 55 |
| 474 | 20241118 | 131900 | 3694412300 | 39000 | 38950 | 39000 | 38950 | 101 |
| 475 | 20241118 | 131800 | 3690475850 | 39000 | 39000 | 39000 | 38950 | 40 |
| 476 | 20241118 | 131700 | 3688917450 | 38950 | 39000 | 39050 | 38950 | 284 |
| 477 | 20241118 | 131600 | 3677842350 | 39050 | 39050 | 39050 | 39050 | 170 |
| 478 | 20241118 | 131500 | 3671203850 | 39050 | 39050 | 39100 | 39050 | 57 |
| 479 | 20241118 | 131400 | 3668977850 | 39050 | 39050 | 39050 | 39050 | 90 |
| 480 | 20241118 | 131300 | 3665463350 | 39050 | 39050 | 39050 | 39050 | 25 |
| 481 | 20241118 | 131200 | 3664487100 | 39100 | 39050 | 39100 | 39050 | 57 |
| 482 | 20241118 | 131100 | 3662260600 | 39100 | 39100 | 39100 | 39050 | 69 |
| 483 | 20241118 | 131000 | 3659564250 | 39100 | 39050 | 39100 | 39050 | 27 |
| 484 | 20241118 | 130900 | 3658509600 | 39050 | 39050 | 39150 | 39050 | 25 |
| 485 | 20241118 | 130800 | 3657532550 | 39050 | 39100 | 39100 | 39050 | 192 |
| 486 | 20241118 | 130700 | 3650026400 | 39100 | 39200 | 39200 | 39100 | 1029 |
| 487 | 20241118 | 130600 | 3609692900 | 39200 | 39200 | 39200 | 39200 | 55 |
| 488 | 20241118 | 130500 | 3607536900 | 39200 | 39200 | 39250 | 39200 | 92 |
| 489 | 20241118 | 130400 | 3603929300 | 39200 | 39200 | 39200 | 39200 | 21 |
| 490 | 20241118 | 130300 | 3603106100 | 39250 | 39200 | 39250 | 39200 | 59 |
| 491 | 20241118 | 130200 | 3600793050 | 39200 | 39200 | 39200 | 39200 | 87 |
| 492 | 20241118 | 130100 | 3597382650 | 39200 | 39250 | 39250 | 39200 | 40 |
| 493 | 20241118 | 130000 | 3595814550 | 39250 | 39250 | 39250 | 39200 | 87 |
| 494 | 20241118 | 125900 | 3592404050 | 39250 | 39200 | 39250 | 39200 | 57 |
| 495 | 20241118 | 125800 | 3590169450 | 39250 | 39100 | 39300 | 39100 | 600 |
| 496 | 20241118 | 125700 | 3566665400 | 39100 | 39050 | 39150 | 39050 | 80 |
| 497 | 20241118 | 125600 | 3563538400 | 39050 | 39100 | 39100 | 39050 | 198 |
| 498 | 20241118 | 125500 | 3555796800 | 39100 | 39100 | 39100 | 39100 | 41 |
| 499 | 20241118 | 125400 | 3554193700 | 39150 | 39100 | 39150 | 39100 | 264 |
| 500 | 20241118 | 125300 | 3543861500 | 39100 | 39100 | 39100 | 39100 | 13 |
| 501 | 20241118 | 125200 | 3543353200 | 39100 | 39150 | 39150 | 39100 | 280 |
| 502 | 20241118 | 125100 | 3532404350 | 39150 | 39150 | 39150 | 39100 | 61 |
| 503 | 20241118 | 125000 | 3530017650 | 39150 | 39100 | 39150 | 39100 | 8 |
| 504 | 20241118 | 124900 | 3529704700 | 39100 | 39150 | 39150 | 39100 | 83 |
| 505 | 20241118 | 124800 | 3526455750 | 39150 | 39100 | 39150 | 39100 | 31 |
| 506 | 20241118 | 124700 | 3525242150 | 39150 | 39100 | 39150 | 39100 | 110 |
| 507 | 20241118 | 124600 | 3520940550 | 39100 | 39100 | 39100 | 39050 | 104 |
| 508 | 20241118 | 124500 | 3516876000 | 39100 | 39100 | 39150 | 39050 | 79 |
| 509 | 20241118 | 124400 | 3513787550 | 39100 | 39150 | 39150 | 39050 | 58 |
| 510 | 20241118 | 124300 | 3511519900 | 39150 | 39100 | 39350 | 39100 | 72 |
| 511 | 20241118 | 124200 | 3508701850 | 39100 | 39100 | 39100 | 39050 | 121 |
| 512 | 20241118 | 124100 | 3503973700 | 39100 | 39100 | 39150 | 39100 | 57 |
| 513 | 20241118 | 124000 | 3501744950 | 39150 | 39050 | 39150 | 39050 | 196 |
| 514 | 20241118 | 123900 | 3494077650 | 39100 | 39000 | 39100 | 39000 | 479 |
| 515 | 20241118 | 123800 | 3475387650 | 39000 | 39000 | 39050 | 39000 | 515 |
| 516 | 20241118 | 123700 | 3455302150 | 39000 | 39150 | 39150 | 39000 | 614 |
| 517 | 20241118 | 123600 | 3431307300 | 39150 | 39150 | 39150 | 39150 | 148 |
| 518 | 20241118 | 123500 | 3425513100 | 39200 | 39200 | 39200 | 39150 | 127 |
| 519 | 20241118 | 123400 | 3420534750 | 39200 | 39250 | 39250 | 39200 | 110 |
| 520 | 20241118 | 123300 | 3416222250 | 39200 | 39250 | 39250 | 39200 | 72 |
| 521 | 20241118 | 123200 | 3413396850 | 39250 | 39300 | 39300 | 39250 | 81 |
| 522 | 20241118 | 123100 | 3410217450 | 39300 | 39400 | 39400 | 39250 | 531 |
| 523 | 20241118 | 123000 | 3389330800 | 39400 | 39400 | 39400 | 39400 | 9 |
| 524 | 20241118 | 122900 | 3388976200 | 39400 | 39400 | 39400 | 39400 | 43 |
| 525 | 20241118 | 122800 | 3387282000 | 39400 | 39400 | 39400 | 39400 | 26 |
| 526 | 20241118 | 122700 | 3386257600 | 39400 | 39350 | 39400 | 39350 | 39 |
| 527 | 20241118 | 122600 | 3384722600 | 39400 | 39400 | 39400 | 39350 | 89 |
| 528 | 20241118 | 122500 | 3381217700 | 39350 | 39450 | 39450 | 39350 | 192 |
| 529 | 20241118 | 122400 | 3373652750 | 39400 | 39400 | 39450 | 39400 | 5 |
| 530 | 20241118 | 122300 | 3373455600 | 39450 | 39450 | 39450 | 39400 | 83 |
| 531 | 20241118 | 122200 | 3370183300 | 39450 | 39450 | 39500 | 39400 | 155 |
| 532 | 20241118 | 122100 | 3364067200 | 39400 | 39400 | 39450 | 39400 | 14 |
| 533 | 20241118 | 122000 | 3363515300 | 39400 | 39400 | 39450 | 39400 | 31 |
| 534 | 20241118 | 121900 | 3362293450 | 39400 | 39400 | 39400 | 39400 | 1 |
| 535 | 20241118 | 121800 | 3362254050 | 39400 | 39400 | 39450 | 39400 | 62 |
| 536 | 20241118 | 121700 | 3359811200 | 39400 | 39400 | 39400 | 39400 | 6 |
| 537 | 20241118 | 121600 | 3359574800 | 39400 | 39450 | 39450 | 39400 | 127 |
| 538 | 20241118 | 121500 | 3354565200 | 39450 | 39500 | 39500 | 39450 | 180 |
| 539 | 20241118 | 121400 | 3347464100 | 39500 | 39450 | 39500 | 39450 | 14 |
| 540 | 20241118 | 121300 | 3346911350 | 39500 | 39500 | 39500 | 39500 | 157 |
| 541 | 20241118 | 121200 | 3340709850 | 39500 | 39500 | 39500 | 39500 | 55 |
| 542 | 20241118 | 121100 | 3338537350 | 39600 | 39500 | 39600 | 39500 | 32 |
| 543 | 20241118 | 121000 | 3337270650 | 39550 | 39550 | 39600 | 39550 | 28 |
| 544 | 20241118 | 120900 | 3336163200 | 39500 | 39600 | 39600 | 39500 | 88 |
| 545 | 20241118 | 120800 | 3332681200 | 39500 | 39500 | 39500 | 39500 | 27 |
| 546 | 20241118 | 120700 | 3331614700 | 39550 | 39550 | 39550 | 39500 | 84 |
| 547 | 20241118 | 120600 | 3328293300 | 39500 | 39500 | 39500 | 39500 | 46 |
| 548 | 20241118 | 120500 | 3326476300 | 39550 | 39500 | 39550 | 39500 | 20 |
| 549 | 20241118 | 120400 | 3325685400 | 39500 | 39500 | 39500 | 39500 | 49 |
| 550 | 20241118 | 120300 | 3323749900 | 39500 | 39500 | 39500 | 39500 | 1 |
| 551 | 20241118 | 120200 | 3323710400 | 39550 | 39500 | 39550 | 39500 | 28 |
| 552 | 20241118 | 120100 | 3322604350 | 39500 | 39550 | 39550 | 39500 | 63 |
| 553 | 20241118 | 120000 | 3320113350 | 39550 | 39500 | 39550 | 39500 | 112 |
| 554 | 20241118 | 115900 | 3315684300 | 39500 | 39500 | 39550 | 39500 | 28 |
| 555 | 20241118 | 115800 | 3314578250 | 39500 | 39500 | 39500 | 39500 | 39 |
| 556 | 20241118 | 115700 | 3313037750 | 39500 | 39550 | 39550 | 39500 | 115 |
| 557 | 20241118 | 115600 | 3308491250 | 39600 | 39600 | 39600 | 39600 | 6 |
| 558 | 20241118 | 115500 | 3308253650 | 39550 | 39650 | 39650 | 39550 | 255 |
| 559 | 20241118 | 115400 | 3298146250 | 39650 | 39650 | 39700 | 39650 | 19 |
| 560 | 20241118 | 115300 | 3297392850 | 39700 | 39650 | 39700 | 39650 | 12 |
| 561 | 20241118 | 115200 | 3296916750 | 39650 | 39500 | 39650 | 39500 | 212 |
| 562 | 20241118 | 115100 | 3288518050 | 39600 | 39500 | 39600 | 39500 | 16 |
| 563 | 20241118 | 115000 | 3287885750 | 39600 | 39550 | 39600 | 39500 | 43 |
| 564 | 20241118 | 114900 | 3286184800 | 39550 | 39500 | 39550 | 39450 | 112 |
| 565 | 20241118 | 114800 | 3281757800 | 39500 | 39450 | 39500 | 39450 | 129 |
| 566 | 20241118 | 114700 | 3276662800 | 39450 | 39500 | 39500 | 39450 | 35 |
| 567 | 20241118 | 114600 | 3275282000 | 39450 | 39450 | 39450 | 39450 | 44 |
| 568 | 20241118 | 114500 | 3273546200 | 39500 | 39450 | 39500 | 39450 | 43 |
| 569 | 20241118 | 114400 | 3271848050 | 39450 | 39500 | 39500 | 39450 | 46 |
| 570 | 20241118 | 114300 | 3270031650 | 39500 | 39450 | 39550 | 39450 | 17 |
| 571 | 20241118 | 114200 | 3269359550 | 39450 | 39350 | 39450 | 39350 | 377 |
| 572 | 20241118 | 114100 | 3254506750 | 39300 | 39350 | 39350 | 39300 | 80 |
| 573 | 20241118 | 114000 | 3251360850 | 39300 | 39350 | 39350 | 39300 | 39 |
| 574 | 20241118 | 113900 | 3249826300 | 39350 | 39350 | 39400 | 39350 | 301 |
| 575 | 20241118 | 113800 | 3237981600 | 39350 | 39350 | 39350 | 39350 | 55 |
| 576 | 20241118 | 113700 | 3235817350 | 39350 | 39350 | 39400 | 39350 | 6 |
| 577 | 20241118 | 113600 | 3235581200 | 39350 | 39350 | 39350 | 39300 | 10 |
| 578 | 20241118 | 113500 | 3235187800 | 39300 | 39300 | 39350 | 39250 | 241 |
| 579 | 20241118 | 113400 | 3225712350 | 39300 | 39350 | 39350 | 39300 | 34 |
| 580 | 20241118 | 113300 | 3224376000 | 39350 | 39350 | 39350 | 39300 | 91 |
| 581 | 20241118 | 113200 | 3220799500 | 39300 | 39300 | 39300 | 39300 | 40 |
| 582 | 20241118 | 113100 | 3219227500 | 39300 | 39300 | 39300 | 39300 | 7 |
| 583 | 20241118 | 113000 | 3218952400 | 39350 | 39400 | 39400 | 39300 | 1511 |
| 584 | 20241118 | 112900 | 3159500100 | 39350 | 39450 | 39450 | 39350 | 533 |
| 585 | 20241118 | 112800 | 3138489100 | 39450 | 39450 | 39450 | 39450 | 12 |
| 586 | 20241118 | 112700 | 3138015700 | 39450 | 39450 | 39450 | 39450 | 31 |
| 587 | 20241118 | 112600 | 3136792750 | 39450 | 39500 | 39500 | 39450 | 38 |
| 588 | 20241118 | 112500 | 3135293400 | 39500 | 39500 | 39550 | 39500 | 277 |
| 589 | 20241118 | 112400 | 3124351800 | 39550 | 39600 | 39600 | 39550 | 175 |
| 590 | 20241118 | 112300 | 3117428300 | 39600 | 39600 | 39650 | 39600 | 343 |
| 591 | 20241118 | 112200 | 3103840550 | 39600 | 39650 | 39650 | 39600 | 104 |
| 592 | 20241118 | 112100 | 3099718950 | 39600 | 39650 | 39650 | 39600 | 124 |
| 593 | 20241118 | 112000 | 3094808150 | 39650 | 39650 | 39650 | 39600 | 76 |
| 594 | 20241118 | 111900 | 3091794800 | 39600 | 39600 | 39600 | 39600 | 68 |
| 595 | 20241118 | 111800 | 3089102000 | 39600 | 39600 | 39600 | 39600 | 5 |
| 596 | 20241118 | 111700 | 3088904000 | 39600 | 39550 | 39600 | 39550 | 50 |
| 597 | 20241118 | 111600 | 3086924050 | 39600 | 39600 | 39650 | 39550 | 47 |
| 598 | 20241118 | 111500 | 3085064300 | 39600 | 39550 | 39600 | 39550 | 59 |
| 599 | 20241118 | 111400 | 3082729750 | 39550 | 39500 | 39550 | 39500 | 11 |
| 600 | 20241118 | 111300 | 3082294750 | 39500 | 39550 | 39600 | 39500 | 227 |
| 601 | 20241118 | 111200 | 3073316950 | 39600 | 39600 | 39600 | 39550 | 65 |
| 602 | 20241118 | 111100 | 3070743450 | 39600 | 39600 | 39600 | 39550 | 44 |
| 603 | 20241118 | 111000 | 3069002150 | 39550 | 39600 | 39600 | 39550 | 39 |
| 604 | 20241118 | 110900 | 3067459400 | 39550 | 39550 | 39550 | 39500 | 180 |
| 605 | 20241118 | 110800 | 3060340850 | 39550 | 39550 | 39550 | 39550 | 24 |
| 606 | 20241118 | 110700 | 3059391650 | 39550 | 39550 | 39550 | 39550 | 35 |
| 607 | 20241118 | 110600 | 3058007400 | 39550 | 39500 | 39650 | 39500 | 615 |
| 608 | 20241118 | 110500 | 3033684550 | 39450 | 39300 | 39500 | 39300 | 828 |
| 609 | 20241118 | 110400 | 3001083900 | 39300 | 39350 | 39350 | 39300 | 319 |
| 610 | 20241118 | 110300 | 2988544050 | 39350 | 39500 | 39500 | 39350 | 1511 |
| 611 | 20241118 | 110200 | 2929024350 | 39500 | 39550 | 39550 | 39500 | 476 |
| 612 | 20241118 | 110100 | 2910221850 | 39550 | 39550 | 39550 | 39500 | 759 |
| 613 | 20241118 | 110000 | 2880219400 | 39550 | 39700 | 39700 | 39550 | 1516 |
| 614 | 20241118 | 105900 | 2820090250 | 39700 | 39750 | 39750 | 39700 | 77 |
| 615 | 20241118 | 105800 | 2817033000 | 39700 | 39750 | 39750 | 39700 | 106 |
| 616 | 20241118 | 105700 | 2812823800 | 39700 | 39750 | 39750 | 39700 | 102 |
| 617 | 20241118 | 105600 | 2808771850 | 39750 | 39800 | 39800 | 39700 | 753 |
| 618 | 20241118 | 105500 | 2778823300 | 39800 | 39800 | 39800 | 39800 | 37 |
| 619 | 20241118 | 105400 | 2777350700 | 39800 | 39850 | 39850 | 39800 | 18 |
| 620 | 20241118 | 105300 | 2776633750 | 39800 | 39900 | 39900 | 39800 | 99 |
| 621 | 20241118 | 105200 | 2772689500 | 39900 | 39850 | 39900 | 39850 | 119 |
| 622 | 20241118 | 105100 | 2767946650 | 39800 | 39800 | 39800 | 39800 | 38 |
| 623 | 20241118 | 105000 | 2766434250 | 39800 | 39800 | 39800 | 39800 | 47 |
| 624 | 20241118 | 104900 | 2764563650 | 39800 | 39800 | 39850 | 39800 | 218 |
| 625 | 20241118 | 104800 | 2755876600 | 39800 | 39800 | 39850 | 39800 | 67 |
| 626 | 20241118 | 104700 | 2753209200 | 39850 | 39850 | 39850 | 39800 | 9 |
| 627 | 20241118 | 104600 | 2752850800 | 39800 | 39850 | 39850 | 39800 | 490 |
| 628 | 20241118 | 104500 | 2733347550 | 39850 | 39850 | 39850 | 39800 | 647 |
| 629 | 20241118 | 104400 | 2707595500 | 39850 | 39850 | 39850 | 39850 | 24 |
| 630 | 20241118 | 104300 | 2706639100 | 39800 | 39850 | 39900 | 39800 | 231 |
| 631 | 20241118 | 104200 | 2697432200 | 39900 | 39900 | 39900 | 39850 | 32 |
| 632 | 20241118 | 104100 | 2696156850 | 39850 | 39900 | 39950 | 39850 | 39 |
| 633 | 20241118 | 104000 | 2694599250 | 39850 | 39850 | 39850 | 39850 | 15 |
| 634 | 20241118 | 103900 | 2694001500 | 39900 | 39850 | 39900 | 39800 | 295 |
| 635 | 20241118 | 103800 | 2682245350 | 39850 | 39800 | 39850 | 39800 | 103 |
| 636 | 20241118 | 103700 | 2678145900 | 39800 | 39800 | 39850 | 39800 | 447 |
| 637 | 20241118 | 103600 | 2660352700 | 39800 | 39900 | 39900 | 39800 | 437 |
| 638 | 20241118 | 103500 | 2642937700 | 39900 | 39850 | 39900 | 39850 | 53 |
| 639 | 20241118 | 103400 | 2640823050 | 39900 | 39900 | 39900 | 39900 | 249 |
| 640 | 20241118 | 103300 | 2630887950 | 39950 | 39950 | 39950 | 39950 | 241 |
| 641 | 20241118 | 103200 | 2621260000 | 40000 | 39950 | 40000 | 39950 | 34 |
| 642 | 20241118 | 103100 | 2619900350 | 40000 | 39850 | 40000 | 39850 | 548 |
| 643 | 20241118 | 103000 | 2597996450 | 39850 | 39850 | 39900 | 39850 | 47 |
| 644 | 20241118 | 102900 | 2596121650 | 39850 | 39900 | 39900 | 39850 | 31 |
| 645 | 20241118 | 102800 | 2594885950 | 39950 | 39800 | 39950 | 39800 | 274 |
| 646 | 20241118 | 102700 | 2583950900 | 39800 | 39850 | 39850 | 39750 | 512 |
| 647 | 20241118 | 102600 | 2563573350 | 39850 | 39950 | 39950 | 39850 | 284 |
| 648 | 20241118 | 102500 | 2552243700 | 39950 | 40050 | 40050 | 39950 | 1318 |
| 649 | 20241118 | 102400 | 2499521850 | 40000 | 40050 | 40100 | 40000 | 169 |
| 650 | 20241118 | 102300 | 2492750650 | 40100 | 40050 | 40100 | 40050 | 149 |
| 651 | 20241118 | 102200 | 2486782150 | 40050 | 40050 | 40050 | 40050 | 31 |
| 652 | 20241118 | 102100 | 2485540600 | 40050 | 40000 | 40050 | 39950 | 122 |
| 653 | 20241118 | 102000 | 2480660550 | 39950 | 39900 | 39950 | 39900 | 43 |
| 654 | 20241118 | 101900 | 2478944400 | 39950 | 40000 | 40000 | 39950 | 81 |
| 655 | 20241118 | 101800 | 2475708300 | 40000 | 39950 | 40000 | 39950 | 78 |
| 656 | 20241118 | 101700 | 2472588400 | 39950 | 39900 | 39950 | 39900 | 109 |
| 657 | 20241118 | 101600 | 2468238800 | 39850 | 39900 | 39900 | 39800 | 251 |
| 658 | 20241118 | 101500 | 2458236400 | 39900 | 39950 | 39950 | 39900 | 215 |
| 659 | 20241118 | 101400 | 2449649400 | 39950 | 40000 | 40000 | 39950 | 79 |
| 660 | 20241118 | 101300 | 2446491850 | 40000 | 39950 | 40000 | 39950 | 66 |
| 661 | 20241118 | 101200 | 2443854150 | 40000 | 40000 | 40000 | 40000 | 26 |
| 662 | 20241118 | 101100 | 2442814150 | 40000 | 39950 | 40000 | 39950 | 114 |
| 663 | 20241118 | 101000 | 2438258450 | 39950 | 40100 | 40100 | 39950 | 551 |
| 664 | 20241118 | 100900 | 2416191100 | 40100 | 40350 | 40450 | 40100 | 835 |
| 665 | 20241118 | 100800 | 2382618300 | 40350 | 40350 | 40350 | 40250 | 99 |
| 666 | 20241118 | 100700 | 2378625950 | 40300 | 40450 | 40500 | 40300 | 167 |
| 667 | 20241118 | 100600 | 2371887600 | 40350 | 40400 | 40500 | 40350 | 36 |
| 668 | 20241118 | 100500 | 2370430350 | 40500 | 40350 | 40500 | 40350 | 125 |
| 669 | 20241118 | 100400 | 2365377950 | 40400 | 40300 | 40400 | 40300 | 153 |
| 670 | 20241118 | 100300 | 2359204200 | 40300 | 40250 | 40300 | 40200 | 413 |
| 671 | 20241118 | 100200 | 2342566750 | 40250 | 40250 | 40250 | 40200 | 110 |
| 672 | 20241118 | 100100 | 2338140600 | 40250 | 40300 | 40300 | 40250 | 37 |
| 673 | 20241118 | 100000 | 2336649900 | 40300 | 40300 | 40400 | 40300 | 207 |
| 674 | 20241118 | 095900 | 2328307600 | 40250 | 40200 | 40250 | 40200 | 133 |
| 675 | 20241118 | 095800 | 2322960950 | 40250 | 40400 | 40400 | 40200 | 732 |
| 676 | 20241118 | 095700 | 2293480250 | 40400 | 40650 | 40650 | 40400 | 5746 |
| 677 | 20241118 | 095600 | 2060733850 | 40650 | 40700 | 40700 | 40600 | 167 |
| 678 | 20241118 | 095500 | 2053942350 | 40700 | 40650 | 40700 | 40650 | 71 |
| 679 | 20241118 | 095400 | 2051054500 | 40600 | 40650 | 40650 | 40600 | 1409 |
| 680 | 20241118 | 095300 | 1993847400 | 40650 | 40500 | 40650 | 40500 | 373 |
| 681 | 20241118 | 095200 | 1978706150 | 40450 | 40200 | 40450 | 40150 | 375 |
| 682 | 20241118 | 095100 | 1963610950 | 40200 | 40250 | 40300 | 40200 | 91 |
| 683 | 20241118 | 095000 | 1959947050 | 40250 | 40000 | 40300 | 40000 | 439 |
| 684 | 20241118 | 094900 | 1942357200 | 40000 | 40300 | 40350 | 40000 | 1053 |
| 685 | 20241118 | 094800 | 1900159600 | 40300 | 40500 | 40550 | 40300 | 308 |
| 686 | 20241118 | 094700 | 1887704100 | 40550 | 40550 | 40550 | 40500 | 38 |
| 687 | 20241118 | 094600 | 1886163750 | 40550 | 40500 | 40550 | 40500 | 18 |
| 688 | 20241118 | 094500 | 1885434200 | 40500 | 40500 | 40550 | 40500 | 75 |
| 689 | 20241118 | 094400 | 1882396200 | 40550 | 40450 | 40550 | 40400 | 311 |
| 690 | 20241118 | 094300 | 1869805800 | 40400 | 40300 | 40400 | 40300 | 306 |
| 691 | 20241118 | 094200 | 1857458750 | 40300 | 40250 | 40300 | 40150 | 1008 |
| 692 | 20241118 | 094100 | 1816927400 | 40250 | 40400 | 40400 | 40250 | 351 |
| 693 | 20241118 | 094000 | 1802764500 | 40400 | 40650 | 40700 | 40400 | 781 |
| 694 | 20241118 | 093900 | 1771087150 | 40650 | 40800 | 40800 | 40650 | 414 |
| 695 | 20241118 | 093800 | 1754230250 | 40800 | 40750 | 40800 | 40650 | 176 |
| 696 | 20241118 | 093700 | 1747063100 | 40750 | 40650 | 40750 | 40650 | 204 |
| 697 | 20241118 | 093600 | 1738770250 | 40650 | 40650 | 40800 | 40650 | 393 |
| 698 | 20241118 | 093500 | 1722777600 | 40650 | 40650 | 40750 | 40650 | 165 |
| 699 | 20241118 | 093400 | 1716065050 | 40700 | 40750 | 40800 | 40700 | 605 |
| 700 | 20241118 | 093300 | 1691427200 | 40750 | 40850 | 40900 | 40750 | 1150 |
| 701 | 20241118 | 093200 | 1644504150 | 40800 | 40700 | 40800 | 40700 | 143 |
| 702 | 20241118 | 093100 | 1638680700 | 40700 | 40950 | 41000 | 40700 | 722 |
| 703 | 20241118 | 093000 | 1609196300 | 40900 | 40600 | 40950 | 40600 | 2889 |
| 704 | 20241118 | 092900 | 1491258900 | 40550 | 40500 | 40600 | 40400 | 2780 |
| 705 | 20241118 | 092800 | 1378797150 | 40450 | 40350 | 40450 | 40350 | 483 |
| 706 | 20241118 | 092700 | 1359296600 | 40350 | 40300 | 40400 | 40300 | 344 |
| 707 | 20241118 | 092600 | 1345415000 | 40250 | 40250 | 40250 | 40200 | 133 |
| 708 | 20241118 | 092500 | 1340061850 | 40200 | 40250 | 40250 | 40200 | 233 |
| 709 | 20241118 | 092400 | 1330694800 | 40250 | 40350 | 40450 | 40000 | 2165 |
| 710 | 20241118 | 092300 | 1243883600 | 40350 | 40450 | 40500 | 40350 | 33 |
| 711 | 20241118 | 092200 | 1242550800 | 40450 | 40500 | 40550 | 40350 | 729 |
| 712 | 20241118 | 092100 | 1213078600 | 40500 | 40350 | 40500 | 40350 | 2029 |
| 713 | 20241118 | 092000 | 1130953200 | 40300 | 40100 | 40400 | 40050 | 2282 |
| 714 | 20241118 | 091900 | 1038959550 | 40100 | 39750 | 40200 | 39750 | 4570 |
| 715 | 20241118 | 091800 | 856253800 | 39750 | 39450 | 39750 | 39450 | 825 |
| 716 | 20241118 | 091700 | 823589950 | 39450 | 39350 | 39450 | 39350 | 378 |
| 717 | 20241118 | 091600 | 808688900 | 39300 | 39100 | 39350 | 39100 | 619 |
| 718 | 20241118 | 091500 | 784448900 | 39100 | 39100 | 39100 | 39050 | 102 |
| 719 | 20241118 | 091400 | 780465500 | 39050 | 39000 | 39050 | 39000 | 173 |
| 720 | 20241118 | 091300 | 773713450 | 39050 | 39150 | 39250 | 39050 | 1073 |
| 721 | 20241118 | 091200 | 731708550 | 39200 | 39200 | 39200 | 38850 | 915 |
| 722 | 20241118 | 091100 | 696068150 | 39200 | 38850 | 39200 | 38800 | 500 |
| 723 | 20241118 | 091000 | 676647600 | 38850 | 38750 | 38850 | 38750 | 410 |
| 724 | 20241118 | 090900 | 660741600 | 38650 | 38900 | 38900 | 38600 | 1759 |
| 725 | 20241118 | 090800 | 592688300 | 38700 | 39050 | 39300 | 38700 | 1598 |
| 726 | 20241118 | 090700 | 530639400 | 39050 | 38600 | 39600 | 38500 | 1193 |
| 727 | 20241118 | 090600 | 484329900 | 38650 | 38450 | 38650 | 38350 | 1433 |
| 728 | 20241118 | 090500 | 429213050 | 38450 | 38250 | 38450 | 38150 | 1416 |
| 729 | 20241118 | 090400 | 375014600 | 38250 | 38700 | 38700 | 38250 | 1537 |
| 730 | 20241118 | 090300 | 315787950 | 38700 | 38950 | 38950 | 38650 | 1207 |
| 731 | 20241118 | 090200 | 268990600 | 38900 | 39000 | 39100 | 38850 | 790 |
| 732 | 20241118 | 090100 | 238165500 | 38850 | 38850 | 39050 | 38750 | 1452 |
| 733 | 20241118 | 090000 | 181615650 | 39000 | 39600 | 39850 | 38900 | 4553 |