36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 201100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 3 | 20241118 | 201000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20241118 | 200900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20241118 | 200800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20241118 | 200700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20241118 | 200600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20241118 | 200500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20241118 | 200400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20241118 | 200300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20241118 | 200200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20241118 | 200100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20241118 | 200000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20241118 | 195900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20241118 | 195800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20241118 | 195700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20241118 | 195600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20241118 | 195500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20241118 | 195400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20241118 | 195300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20241118 | 195200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20241118 | 195100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20241118 | 195000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20241118 | 194900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20241118 | 194800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20241118 | 194700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20241118 | 194600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20241118 | 194500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20241118 | 194400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20241118 | 194300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20241118 | 194200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20241118 | 194100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 33 | 20241118 | 194000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20241118 | 193900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20241118 | 193800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20241118 | 193700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20241118 | 193600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20241118 | 193500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20241118 | 193400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20241118 | 193300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20241118 | 193200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20241118 | 193100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20241118 | 193000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20241118 | 192900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20241118 | 192800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20241118 | 192700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20241118 | 192600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20241118 | 192500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20241118 | 192400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20241118 | 192300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20241118 | 192200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20241118 | 192100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20241118 | 192000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20241118 | 191900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20241118 | 191800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20241118 | 191700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20241118 | 191600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20241118 | 191500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20241118 | 191400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20241118 | 191300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20241118 | 191200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20241118 | 191100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 63 | 20241118 | 191000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20241118 | 190900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20241118 | 190800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20241118 | 190700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20241118 | 190600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20241118 | 190500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20241118 | 190400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20241118 | 190300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20241118 | 190200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20241118 | 190100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20241118 | 190000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20241118 | 185900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20241118 | 185800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20241118 | 185700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20241118 | 185600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20241118 | 185500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20241118 | 185400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20241118 | 185300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20241118 | 185200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20241118 | 185100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20241118 | 185000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20241118 | 184900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20241118 | 184800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20241118 | 184700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20241118 | 184600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20241118 | 184500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20241118 | 184400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20241118 | 184300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20241118 | 184200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20241118 | 184100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 93 | 20241118 | 184000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20241118 | 183900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20241118 | 183800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20241118 | 183700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20241118 | 183600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20241118 | 183500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20241118 | 183400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20241118 | 183300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20241118 | 183200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20241118 | 183100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20241118 | 183000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20241118 | 182900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20241118 | 182800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20241118 | 182700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20241118 | 182600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20241118 | 182500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20241118 | 182400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20241118 | 182300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20241118 | 182200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20241118 | 182100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20241118 | 182000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20241118 | 181900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20241118 | 181800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20241118 | 181700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20241118 | 181600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20241118 | 181500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20241118 | 181400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20241118 | 181300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20241118 | 181200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20241118 | 181100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 123 | 20241118 | 181000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20241118 | 180900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20241118 | 180800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20241118 | 180700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20241118 | 180600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20241118 | 180500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20241118 | 180400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20241118 | 180300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20241118 | 180200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20241118 | 180100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20241118 | 180000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20241118 | 175900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20241118 | 175800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20241118 | 175700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20241118 | 175600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20241118 | 175500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20241118 | 175400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20241118 | 175300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20241118 | 175200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20241118 | 175100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20241118 | 175000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20241118 | 174900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20241118 | 174800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20241118 | 174700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20241118 | 174600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20241118 | 174500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20241118 | 174400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20241118 | 174300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20241118 | 174200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20241118 | 174100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 153 | 20241118 | 174000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20241118 | 173900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20241118 | 173800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20241118 | 173700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20241118 | 173600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20241118 | 173500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20241118 | 173400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20241118 | 173300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20241118 | 173200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20241118 | 173100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20241118 | 173000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20241118 | 172900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20241118 | 172800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20241118 | 172700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20241118 | 172600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20241118 | 172500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20241118 | 172400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20241118 | 172300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20241118 | 172200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20241118 | 172100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20241118 | 172000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20241118 | 171900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20241118 | 171800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20241118 | 171700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20241118 | 171600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20241118 | 171500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20241118 | 171400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20241118 | 171300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20241118 | 171200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20241118 | 171100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 183 | 20241118 | 171000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20241118 | 170900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20241118 | 170800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20241118 | 170700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20241118 | 170600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20241118 | 170500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20241118 | 170400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20241118 | 170300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20241118 | 170200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20241118 | 170100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20241118 | 170000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20241118 | 165900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20241118 | 165800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20241118 | 165700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20241118 | 165600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20241118 | 165500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20241118 | 165400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20241118 | 165300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20241118 | 165200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20241118 | 165100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20241118 | 165000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20241118 | 164900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20241118 | 164800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20241118 | 164700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20241118 | 164600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20241118 | 164500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20241118 | 164400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20241118 | 164300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20241118 | 164200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20241118 | 164100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 213 | 20241118 | 164000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20241118 | 163900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20241118 | 163800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20241118 | 163700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20241118 | 163600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20241118 | 163500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20241118 | 163400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20241118 | 163300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20241118 | 163200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20241118 | 163100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20241118 | 163000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20241118 | 162900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20241118 | 162800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20241118 | 162700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20241118 | 162600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20241118 | 162500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20241118 | 162400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20241118 | 162300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20241118 | 162200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20241118 | 162100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20241118 | 162000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20241118 | 161900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20241118 | 161800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20241118 | 161700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20241118 | 161600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20241118 | 161500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20241118 | 161400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20241118 | 161300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20241118 | 161200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20241118 | 161100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 243 | 20241118 | 161000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20241118 | 160900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20241118 | 160800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20241118 | 160700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20241118 | 160600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20241118 | 160500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20241118 | 160400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20241118 | 160300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20241118 | 160200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20241118 | 160100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20241118 | 160000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20241118 | 155900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 255 | 20241118 | 155800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 256 | 20241118 | 155700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 257 | 20241118 | 155600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 258 | 20241118 | 155500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 259 | 20241118 | 155400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 260 | 20241118 | 155300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 261 | 20241118 | 155200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 262 | 20241118 | 155100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 263 | 20241118 | 155000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 264 | 20241118 | 154900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 265 | 20241118 | 154800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 266 | 20241118 | 154700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 267 | 20241118 | 154600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 268 | 20241118 | 154500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 269 | 20241118 | 154400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 270 | 20241118 | 154300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 271 | 20241118 | 154200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 272 | 20241118 | 154100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 273 | 20241118 | 154000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 274 | 20241118 | 153900 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 275 | 20241118 | 153800 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 276 | 20241118 | 153700 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 277 | 20241118 | 153600 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 278 | 20241118 | 153500 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 279 | 20241118 | 153400 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 280 | 20241118 | 153300 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 281 | 20241118 | 153200 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 282 | 20241118 | 153100 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 283 | 20241118 | 153000 | 2686242350 | 28100 | 28100 | 28100 | 28100 | 3103 |
| 284 | 20241118 | 152900 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 285 | 20241118 | 152800 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 286 | 20241118 | 152700 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 287 | 20241118 | 152600 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 288 | 20241118 | 152500 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 289 | 20241118 | 152400 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 290 | 20241118 | 152300 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 291 | 20241118 | 152200 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 292 | 20241118 | 152100 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 293 | 20241118 | 152000 | 2599048050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 294 | 20241118 | 151900 | 2599048050 | 28050 | 28050 | 28100 | 28050 | 167 |
| 295 | 20241118 | 151800 | 2594362950 | 28050 | 28050 | 28100 | 28050 | 109 |
| 296 | 20241118 | 151700 | 2591305250 | 28000 | 28000 | 28000 | 27950 | 491 |
| 297 | 20241118 | 151600 | 2577558150 | 28050 | 28100 | 28150 | 28050 | 872 |
| 298 | 20241118 | 151500 | 2553049250 | 28150 | 28100 | 28150 | 28100 | 310 |
| 299 | 20241118 | 151400 | 2544326500 | 28100 | 28100 | 28100 | 28100 | 21 |
| 300 | 20241118 | 151300 | 2543736400 | 28100 | 27950 | 28100 | 27950 | 314 |
| 301 | 20241118 | 151200 | 2534936500 | 28000 | 28000 | 28000 | 28000 | 8 |
| 302 | 20241118 | 151100 | 2534712500 | 27950 | 27950 | 27950 | 27950 | 12 |
| 303 | 20241118 | 151000 | 2534377100 | 27950 | 27950 | 28000 | 27950 | 46 |
| 304 | 20241118 | 150900 | 2533091350 | 27950 | 27950 | 27950 | 27950 | 10 |
| 305 | 20241118 | 150800 | 2532811850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 306 | 20241118 | 150700 | 2532811850 | 28000 | 27950 | 28000 | 27950 | 13 |
| 307 | 20241118 | 150600 | 2532448250 | 27950 | 27950 | 27950 | 27950 | 1 |
| 308 | 20241118 | 150500 | 2532420300 | 27950 | 27950 | 27950 | 27950 | 142 |
| 309 | 20241118 | 150400 | 2528451400 | 27950 | 27950 | 27950 | 27950 | 27 |
| 310 | 20241118 | 150300 | 2527696750 | 27950 | 27950 | 27950 | 27950 | 283 |
| 311 | 20241118 | 150200 | 2519786900 | 27950 | 27950 | 27950 | 27950 | 26 |
| 312 | 20241118 | 150100 | 2519060200 | 27950 | 27950 | 27950 | 27950 | 2 |
| 313 | 20241118 | 150000 | 2519004300 | 27950 | 27950 | 28000 | 27950 | 18 |
| 314 | 20241118 | 145900 | 2518500850 | 28000 | 27950 | 28000 | 27900 | 207 |
| 315 | 20241118 | 145800 | 2512720900 | 27900 | 27950 | 27950 | 27900 | 153 |
| 316 | 20241118 | 145700 | 2508451450 | 27900 | 27950 | 27950 | 27900 | 123 |
| 317 | 20241118 | 145600 | 2505018650 | 27900 | 27950 | 27950 | 27900 | 159 |
| 318 | 20241118 | 145500 | 2500581300 | 27900 | 27950 | 28000 | 27900 | 104 |
| 319 | 20241118 | 145400 | 2497674200 | 27900 | 27900 | 27950 | 27900 | 135 |
| 320 | 20241118 | 145300 | 2493907000 | 27950 | 27900 | 27950 | 27900 | 153 |
| 321 | 20241118 | 145200 | 2489637100 | 27900 | 27950 | 27950 | 27900 | 79 |
| 322 | 20241118 | 145100 | 2487429100 | 28000 | 28000 | 28000 | 27950 | 28 |
| 323 | 20241118 | 145000 | 2486645500 | 27950 | 27900 | 28000 | 27900 | 1211 |
| 324 | 20241118 | 144900 | 2452849200 | 27900 | 27900 | 28000 | 27900 | 197 |
| 325 | 20241118 | 144800 | 2447346800 | 27900 | 27950 | 27950 | 27900 | 124 |
| 326 | 20241118 | 144700 | 2443886000 | 27900 | 27900 | 27950 | 27900 | 141 |
| 327 | 20241118 | 144600 | 2439951400 | 27950 | 27950 | 27950 | 27900 | 180 |
| 328 | 20241118 | 144500 | 2434925500 | 27900 | 27900 | 27950 | 27900 | 115 |
| 329 | 20241118 | 144400 | 2431716300 | 27900 | 27950 | 27950 | 27900 | 30 |
| 330 | 20241118 | 144300 | 2430878200 | 28000 | 27900 | 28000 | 27900 | 94 |
| 331 | 20241118 | 144200 | 2428248900 | 27900 | 27900 | 27950 | 27900 | 124 |
| 332 | 20241118 | 144100 | 2424788600 | 27950 | 28000 | 28000 | 27950 | 138 |
| 333 | 20241118 | 144000 | 2420929600 | 28000 | 27950 | 28000 | 27900 | 247 |
| 334 | 20241118 | 143900 | 2414023600 | 27900 | 27900 | 27950 | 27900 | 139 |
| 335 | 20241118 | 143800 | 2410145100 | 27900 | 27900 | 27950 | 27900 | 96 |
| 336 | 20241118 | 143700 | 2407464950 | 27900 | 27950 | 27950 | 27900 | 136 |
| 337 | 20241118 | 143600 | 2403665400 | 27900 | 27900 | 27950 | 27900 | 157 |
| 338 | 20241118 | 143500 | 2399284350 | 27900 | 27950 | 28000 | 27900 | 223 |
| 339 | 20241118 | 143400 | 2393049050 | 27950 | 28000 | 28000 | 27950 | 76 |
| 340 | 20241118 | 143300 | 2390921100 | 28000 | 27950 | 28000 | 27950 | 62 |
| 341 | 20241118 | 143200 | 2389187300 | 27950 | 27900 | 28000 | 27900 | 187 |
| 342 | 20241118 | 143100 | 2383959950 | 27950 | 27900 | 27950 | 27900 | 142 |
| 343 | 20241118 | 143000 | 2379997450 | 27950 | 27900 | 27950 | 27900 | 42 |
| 344 | 20241118 | 142900 | 2378824550 | 27900 | 27950 | 27950 | 27900 | 236 |
| 345 | 20241118 | 142800 | 2372234100 | 27950 | 27900 | 27950 | 27900 | 227 |
| 346 | 20241118 | 142700 | 2365894500 | 27950 | 27850 | 27950 | 27850 | 329 |
| 347 | 20241118 | 142600 | 2356720450 | 27900 | 27800 | 27900 | 27800 | 169 |
| 348 | 20241118 | 142500 | 2352015350 | 27850 | 27850 | 27900 | 27800 | 158 |
| 349 | 20241118 | 142400 | 2347615300 | 27850 | 27850 | 27850 | 27800 | 203 |
| 350 | 20241118 | 142300 | 2341967100 | 27850 | 27800 | 27850 | 27800 | 202 |
| 351 | 20241118 | 142200 | 2336347600 | 27850 | 27850 | 27850 | 27800 | 166 |
| 352 | 20241118 | 142100 | 2331730900 | 27800 | 27850 | 27850 | 27800 | 134 |
| 353 | 20241118 | 142000 | 2328004100 | 27850 | 27850 | 27850 | 27800 | 150 |
| 354 | 20241118 | 141900 | 2323826950 | 27800 | 27850 | 27850 | 27800 | 134 |
| 355 | 20241118 | 141800 | 2320101050 | 27850 | 27800 | 27850 | 27800 | 31 |
| 356 | 20241118 | 141700 | 2319238150 | 27850 | 27850 | 27850 | 27850 | 69 |
| 357 | 20241118 | 141600 | 2317316500 | 27800 | 27850 | 27850 | 27800 | 139 |
| 358 | 20241118 | 141500 | 2313450850 | 27800 | 27850 | 27850 | 27800 | 146 |
| 359 | 20241118 | 141400 | 2309391350 | 27850 | 27800 | 27850 | 27800 | 231 |
| 360 | 20241118 | 141300 | 2302964050 | 27800 | 27850 | 27850 | 27800 | 131 |
| 361 | 20241118 | 141200 | 2299321050 | 27800 | 27850 | 27850 | 27800 | 171 |
| 362 | 20241118 | 141100 | 2294563700 | 27850 | 27800 | 27850 | 27800 | 134 |
| 363 | 20241118 | 141000 | 2290837450 | 27800 | 27850 | 27850 | 27800 | 729 |
| 364 | 20241118 | 140900 | 2270569550 | 27850 | 27850 | 27850 | 27800 | 475 |
| 365 | 20241118 | 140800 | 2257341150 | 27850 | 27850 | 27900 | 27850 | 136 |
| 366 | 20241118 | 140700 | 2253552800 | 27850 | 27900 | 27900 | 27850 | 127 |
| 367 | 20241118 | 140600 | 2250014700 | 27850 | 27850 | 27900 | 27850 | 435 |
| 368 | 20241118 | 140500 | 2237896500 | 27850 | 27900 | 27900 | 27850 | 204 |
| 369 | 20241118 | 140400 | 2232209900 | 27850 | 27950 | 27950 | 27850 | 738 |
| 370 | 20241118 | 140300 | 2211619300 | 27900 | 27900 | 27950 | 27900 | 172 |
| 371 | 20241118 | 140200 | 2206817000 | 27900 | 27900 | 27950 | 27900 | 207 |
| 372 | 20241118 | 140100 | 2201040600 | 27950 | 27900 | 27950 | 27900 | 114 |
| 373 | 20241118 | 140000 | 2197859300 | 27900 | 28000 | 28000 | 27900 | 1732 |
| 374 | 20241118 | 135900 | 2149372650 | 28000 | 28050 | 28050 | 28000 | 158 |
| 375 | 20241118 | 135800 | 2144947900 | 28050 | 28000 | 28050 | 28000 | 148 |
| 376 | 20241118 | 135700 | 2140801850 | 28050 | 28000 | 28050 | 28000 | 189 |
| 377 | 20241118 | 135600 | 2135506400 | 28050 | 28050 | 28050 | 28000 | 116 |
| 378 | 20241118 | 135500 | 2132257650 | 28050 | 28000 | 28050 | 28000 | 174 |
| 379 | 20241118 | 135400 | 2127383500 | 28000 | 27950 | 28100 | 27950 | 606 |
| 380 | 20241118 | 135300 | 2110406250 | 27950 | 27900 | 28000 | 27900 | 173 |
| 381 | 20241118 | 135200 | 2105573550 | 27950 | 27950 | 27950 | 27900 | 70 |
| 382 | 20241118 | 135100 | 2103617100 | 27950 | 27950 | 27950 | 27900 | 42 |
| 383 | 20241118 | 135000 | 2102444150 | 27950 | 27950 | 27950 | 27950 | 101 |
| 384 | 20241118 | 134900 | 2099621200 | 27950 | 27950 | 27950 | 27900 | 226 |
| 385 | 20241118 | 134800 | 2093309950 | 27950 | 27900 | 27950 | 27900 | 138 |
| 386 | 20241118 | 134700 | 2089459050 | 27950 | 27950 | 27950 | 27950 | 28 |
| 387 | 20241118 | 134600 | 2088676450 | 27950 | 27950 | 28000 | 27950 | 146 |
| 388 | 20241118 | 134500 | 2084594900 | 27900 | 27900 | 27950 | 27900 | 198 |
| 389 | 20241118 | 134400 | 2079066850 | 27900 | 27950 | 27950 | 27900 | 30 |
| 390 | 20241118 | 134300 | 2078228700 | 27950 | 27950 | 27950 | 27900 | 95 |
| 391 | 20241118 | 134200 | 2075573500 | 27950 | 28000 | 28000 | 27950 | 23 |
| 392 | 20241118 | 134100 | 2074930250 | 27950 | 28000 | 28000 | 27950 | 137 |
| 393 | 20241118 | 134000 | 2071100400 | 27950 | 28000 | 28000 | 27950 | 162 |
| 394 | 20241118 | 133900 | 2066570750 | 28000 | 28000 | 28000 | 27950 | 119 |
| 395 | 20241118 | 133800 | 2063243750 | 28000 | 28000 | 28000 | 28000 | 15 |
| 396 | 20241118 | 133700 | 2062823750 | 28000 | 27950 | 28000 | 27950 | 178 |
| 397 | 20241118 | 133600 | 2057844800 | 27950 | 27950 | 28000 | 27950 | 102 |
| 398 | 20241118 | 133500 | 2054993850 | 27950 | 27950 | 28000 | 27950 | 40 |
| 399 | 20241118 | 133400 | 2053875400 | 27950 | 28000 | 28000 | 27950 | 247 |
| 400 | 20241118 | 133300 | 2046968150 | 27950 | 28000 | 28000 | 27950 | 143 |
| 401 | 20241118 | 133200 | 2042970200 | 28000 | 28050 | 28050 | 28000 | 34 |
| 402 | 20241118 | 133100 | 2042017750 | 28000 | 28000 | 28000 | 27950 | 197 |
| 403 | 20241118 | 133000 | 2036508050 | 28000 | 27950 | 28000 | 27950 | 109 |
| 404 | 20241118 | 132900 | 2033461100 | 28000 | 28000 | 28000 | 27950 | 161 |
| 405 | 20241118 | 132800 | 2028958200 | 28000 | 28000 | 28050 | 28000 | 154 |
| 406 | 20241118 | 132700 | 2024645100 | 28000 | 27950 | 28000 | 27950 | 542 |
| 407 | 20241118 | 132600 | 2009474100 | 27950 | 28000 | 28000 | 27950 | 86 |
| 408 | 20241118 | 132500 | 2007066550 | 27950 | 28000 | 28050 | 27900 | 220 |
| 409 | 20241118 | 132400 | 2000907600 | 28000 | 27900 | 28000 | 27900 | 355 |
| 410 | 20241118 | 132300 | 1990975450 | 27950 | 28000 | 28000 | 27950 | 128 |
| 411 | 20241118 | 132200 | 1987395100 | 27950 | 27900 | 27950 | 27900 | 191 |
| 412 | 20241118 | 132100 | 1982061700 | 27900 | 27950 | 27950 | 27900 | 59 |
| 413 | 20241118 | 132000 | 1980413800 | 28000 | 28000 | 28000 | 28000 | 244 |
| 414 | 20241118 | 131900 | 1973581800 | 28050 | 27950 | 28050 | 27950 | 407 |
| 415 | 20241118 | 131800 | 1962192650 | 28000 | 28000 | 28000 | 27950 | 16 |
| 416 | 20241118 | 131700 | 1961744700 | 27950 | 28050 | 28050 | 27950 | 245 |
| 417 | 20241118 | 131600 | 1954890650 | 28000 | 28000 | 28000 | 27950 | 149 |
| 418 | 20241118 | 131500 | 1950723650 | 27950 | 28050 | 28050 | 27950 | 92 |
| 419 | 20241118 | 131400 | 1948146500 | 28050 | 28050 | 28050 | 28000 | 149 |
| 420 | 20241118 | 131300 | 1943973250 | 28050 | 28000 | 28050 | 28000 | 22 |
| 421 | 20241118 | 131200 | 1943356550 | 28050 | 28050 | 28050 | 28000 | 147 |
| 422 | 20241118 | 131100 | 1939239200 | 28050 | 28000 | 28050 | 28000 | 162 |
| 423 | 20241118 | 131000 | 1934700450 | 28050 | 28050 | 28050 | 28000 | 30 |
| 424 | 20241118 | 130900 | 1933859050 | 28100 | 28000 | 28100 | 28000 | 80 |
| 425 | 20241118 | 130800 | 1931612300 | 28000 | 28000 | 28000 | 28000 | 97 |
| 426 | 20241118 | 130700 | 1928896300 | 28000 | 28050 | 28050 | 27950 | 177 |
| 427 | 20241118 | 130600 | 1923941600 | 28000 | 28050 | 28050 | 28000 | 96 |
| 428 | 20241118 | 130500 | 1921250150 | 28050 | 28050 | 28050 | 28000 | 23 |
| 429 | 20241118 | 130400 | 1920605050 | 28000 | 28050 | 28050 | 28000 | 58 |
| 430 | 20241118 | 130300 | 1918978550 | 28100 | 28050 | 28100 | 28050 | 85 |
| 431 | 20241118 | 130200 | 1916590400 | 28000 | 28050 | 28100 | 28000 | 40 |
| 432 | 20241118 | 130100 | 1915467750 | 28000 | 28000 | 28000 | 27950 | 313 |
| 433 | 20241118 | 130000 | 1906704900 | 27950 | 27950 | 28000 | 27950 | 97 |
| 434 | 20241118 | 125900 | 1903990250 | 27950 | 27950 | 28050 | 27950 | 423 |
| 435 | 20241118 | 125800 | 1892147450 | 28000 | 27950 | 28000 | 27950 | 23 |
| 436 | 20241118 | 125700 | 1891503550 | 27950 | 28000 | 28000 | 27950 | 77 |
| 437 | 20241118 | 125600 | 1889347950 | 27950 | 28000 | 28000 | 27950 | 62 |
| 438 | 20241118 | 125500 | 1887613900 | 27950 | 27950 | 28000 | 27950 | 44 |
| 439 | 20241118 | 125400 | 1886383350 | 27950 | 28000 | 28000 | 27900 | 239 |
| 440 | 20241118 | 125300 | 1879703300 | 27950 | 28000 | 28000 | 27950 | 191 |
| 441 | 20241118 | 125200 | 1874364150 | 27950 | 28000 | 28000 | 27950 | 821 |
| 442 | 20241118 | 125100 | 1851403450 | 28000 | 28050 | 28050 | 28000 | 374 |
| 443 | 20241118 | 125000 | 1840915400 | 28050 | 28000 | 28050 | 28000 | 49 |
| 444 | 20241118 | 124900 | 1839541700 | 28000 | 28000 | 28050 | 28000 | 65 |
| 445 | 20241118 | 124800 | 1837719800 | 28050 | 28000 | 28050 | 28000 | 90 |
| 446 | 20241118 | 124700 | 1835195350 | 28050 | 28000 | 28050 | 28000 | 277 |
| 447 | 20241118 | 124600 | 1827437650 | 27950 | 28000 | 28000 | 27950 | 156 |
| 448 | 20241118 | 124500 | 1823073050 | 28000 | 28000 | 28000 | 28000 | 66 |
| 449 | 20241118 | 124400 | 1821225050 | 27950 | 27950 | 28000 | 27950 | 42 |
| 450 | 20241118 | 124300 | 1820050450 | 27950 | 28000 | 28000 | 27950 | 94 |
| 451 | 20241118 | 124200 | 1817418500 | 28000 | 27950 | 28000 | 27950 | 32 |
| 452 | 20241118 | 124100 | 1816522900 | 28000 | 27950 | 28000 | 27950 | 38 |
| 453 | 20241118 | 124000 | 1815460100 | 28000 | 27950 | 28000 | 27950 | 87 |
| 454 | 20241118 | 123900 | 1813024550 | 28000 | 27950 | 28000 | 27950 | 186 |
| 455 | 20241118 | 123800 | 1807824250 | 28000 | 28000 | 28000 | 27950 | 42 |
| 456 | 20241118 | 123700 | 1806649250 | 27950 | 28000 | 28000 | 27950 | 93 |
| 457 | 20241118 | 123600 | 1804045650 | 28000 | 27950 | 28000 | 27950 | 15 |
| 458 | 20241118 | 123500 | 1803625700 | 28000 | 28000 | 28000 | 27950 | 37 |
| 459 | 20241118 | 123400 | 1802590300 | 28000 | 28000 | 28000 | 27950 | 106 |
| 460 | 20241118 | 123300 | 1799623500 | 28000 | 28000 | 28050 | 27950 | 76 |
| 461 | 20241118 | 123200 | 1797496650 | 28050 | 28000 | 28050 | 28000 | 33 |
| 462 | 20241118 | 123100 | 1796571950 | 28050 | 28050 | 28050 | 28000 | 90 |
| 463 | 20241118 | 123000 | 1794048200 | 28000 | 28050 | 28050 | 28000 | 440 |
| 464 | 20241118 | 122900 | 1781727500 | 28000 | 28000 | 28050 | 28000 | 441 |
| 465 | 20241118 | 122800 | 1769378400 | 28050 | 28000 | 28050 | 28000 | 924 |
| 466 | 20241118 | 122700 | 1743502900 | 28000 | 28000 | 28050 | 28000 | 56 |
| 467 | 20241118 | 122600 | 1741934200 | 28000 | 28050 | 28050 | 28000 | 295 |
| 468 | 20241118 | 122500 | 1733670300 | 28050 | 28050 | 28050 | 28000 | 171 |
| 469 | 20241118 | 122400 | 1728873800 | 28050 | 28000 | 28050 | 28000 | 33 |
| 470 | 20241118 | 122300 | 1727948650 | 28050 | 28050 | 28050 | 28050 | 296 |
| 471 | 20241118 | 122200 | 1719645850 | 28050 | 28050 | 28050 | 28000 | 157 |
| 472 | 20241118 | 122100 | 1715242400 | 28000 | 28050 | 28050 | 28000 | 34 |
| 473 | 20241118 | 122000 | 1714289650 | 28000 | 28000 | 28100 | 28000 | 425 |
| 474 | 20241118 | 121900 | 1702385450 | 28050 | 28000 | 28050 | 28000 | 30 |
| 475 | 20241118 | 121800 | 1701544000 | 28050 | 28050 | 28050 | 28050 | 38 |
| 476 | 20241118 | 121700 | 1700478100 | 28050 | 28050 | 28100 | 28050 | 707 |
| 477 | 20241118 | 121600 | 1680642900 | 28100 | 28100 | 28100 | 28050 | 184 |
| 478 | 20241118 | 121500 | 1675480500 | 28050 | 28100 | 28100 | 28050 | 196 |
| 479 | 20241118 | 121400 | 1669976050 | 28100 | 28100 | 28100 | 28100 | 76 |
| 480 | 20241118 | 121300 | 1667840450 | 28050 | 28100 | 28100 | 28050 | 80 |
| 481 | 20241118 | 121200 | 1665594850 | 28100 | 28100 | 28100 | 28100 | 22 |
| 482 | 20241118 | 121100 | 1664976650 | 28050 | 28050 | 28100 | 28050 | 90 |
| 483 | 20241118 | 121000 | 1662448650 | 28100 | 28100 | 28100 | 28050 | 59 |
| 484 | 20241118 | 120900 | 1660791800 | 28100 | 28100 | 28100 | 28050 | 20 |
| 485 | 20241118 | 120800 | 1660229850 | 28050 | 28100 | 28100 | 28050 | 105 |
| 486 | 20241118 | 120700 | 1657279950 | 28100 | 28050 | 28100 | 28050 | 35 |
| 487 | 20241118 | 120600 | 1656297450 | 28100 | 28100 | 28100 | 28050 | 131 |
| 488 | 20241118 | 120500 | 1652620050 | 28100 | 28050 | 28100 | 28050 | 76 |
| 489 | 20241118 | 120400 | 1650484500 | 28100 | 28050 | 28100 | 28050 | 40 |
| 490 | 20241118 | 120300 | 1649361800 | 28100 | 28100 | 28100 | 28050 | 445 |
| 491 | 20241118 | 120200 | 1636873650 | 28100 | 28100 | 28100 | 28050 | 218 |
| 492 | 20241118 | 120100 | 1630749850 | 28100 | 28150 | 28150 | 28100 | 23 |
| 493 | 20241118 | 120000 | 1630102450 | 28150 | 28100 | 28150 | 28100 | 100 |
| 494 | 20241118 | 115900 | 1627289000 | 28150 | 28100 | 28150 | 28100 | 43 |
| 495 | 20241118 | 115800 | 1626079550 | 28150 | 28100 | 28150 | 28100 | 31 |
| 496 | 20241118 | 115700 | 1625206950 | 28150 | 28150 | 28150 | 28100 | 76 |
| 497 | 20241118 | 115600 | 1623067900 | 28150 | 28150 | 28150 | 28100 | 57 |
| 498 | 20241118 | 115500 | 1621463400 | 28150 | 28100 | 28150 | 28100 | 9 |
| 499 | 20241118 | 115400 | 1621210450 | 28150 | 28100 | 28150 | 28100 | 64 |
| 500 | 20241118 | 115300 | 1619408900 | 28100 | 28100 | 28100 | 28100 | 49 |
| 501 | 20241118 | 115200 | 1618032000 | 28100 | 28150 | 28150 | 28100 | 9 |
| 502 | 20241118 | 115100 | 1617778700 | 28100 | 28150 | 28200 | 28100 | 407 |
| 503 | 20241118 | 115000 | 1606334600 | 28150 | 28150 | 28150 | 28100 | 273 |
| 504 | 20241118 | 114900 | 1598649700 | 28100 | 28150 | 28150 | 28100 | 6 |
| 505 | 20241118 | 114800 | 1598480850 | 28100 | 28150 | 28250 | 28100 | 862 |
| 506 | 20241118 | 114700 | 1574194250 | 28100 | 28100 | 28150 | 28100 | 567 |
| 507 | 20241118 | 114600 | 1558260950 | 28150 | 28100 | 28150 | 28100 | 835 |
| 508 | 20241118 | 114500 | 1534793600 | 28150 | 28100 | 28150 | 28100 | 63 |
| 509 | 20241118 | 114400 | 1533020200 | 28100 | 28100 | 28100 | 28100 | 8 |
| 510 | 20241118 | 114300 | 1532795400 | 28150 | 28150 | 28250 | 28150 | 306 |
| 511 | 20241118 | 114200 | 1524180100 | 28100 | 28100 | 28150 | 28100 | 30 |
| 512 | 20241118 | 114100 | 1523337050 | 28100 | 28150 | 28150 | 28100 | 369 |
| 513 | 20241118 | 114000 | 1512952500 | 28200 | 28200 | 28250 | 28150 | 835 |
| 514 | 20241118 | 113900 | 1489432850 | 28200 | 28150 | 28250 | 28150 | 251 |
| 515 | 20241118 | 113800 | 1482354400 | 28150 | 28100 | 28150 | 28100 | 14 |
| 516 | 20241118 | 113700 | 1481960400 | 28150 | 28100 | 28250 | 28100 | 64 |
| 517 | 20241118 | 113600 | 1480155100 | 28150 | 28200 | 28200 | 28150 | 46 |
| 518 | 20241118 | 113500 | 1478859800 | 28150 | 28150 | 28150 | 28150 | 119 |
| 519 | 20241118 | 113400 | 1475509950 | 28200 | 28150 | 28200 | 28150 | 63 |
| 520 | 20241118 | 113300 | 1473734450 | 28150 | 28150 | 28150 | 28100 | 240 |
| 521 | 20241118 | 113200 | 1466978850 | 28150 | 28150 | 28150 | 28150 | 43 |
| 522 | 20241118 | 113100 | 1465768400 | 28200 | 28150 | 28200 | 28100 | 114 |
| 523 | 20241118 | 113000 | 1462556450 | 28150 | 28150 | 28150 | 28150 | 29 |
| 524 | 20241118 | 112900 | 1461740100 | 28150 | 28200 | 28200 | 28150 | 527 |
| 525 | 20241118 | 112800 | 1446904650 | 28150 | 28150 | 28200 | 28150 | 526 |
| 526 | 20241118 | 112700 | 1432093950 | 28200 | 28200 | 28200 | 28150 | 44 |
| 527 | 20241118 | 112600 | 1430853250 | 28150 | 28200 | 28200 | 28150 | 1141 |
| 528 | 20241118 | 112500 | 1398683700 | 28200 | 28200 | 28250 | 28200 | 117 |
| 529 | 20241118 | 112400 | 1395381550 | 28250 | 28200 | 28250 | 28200 | 559 |
| 530 | 20241118 | 112300 | 1379592350 | 28200 | 28250 | 28250 | 28200 | 55 |
| 531 | 20241118 | 112200 | 1378038650 | 28200 | 28200 | 28200 | 28200 | 58 |
| 532 | 20241118 | 112100 | 1376403050 | 28200 | 28200 | 28200 | 28200 | 2 |
| 533 | 20241118 | 112000 | 1376346650 | 28250 | 28250 | 28250 | 28150 | 78 |
| 534 | 20241118 | 111900 | 1374145150 | 28200 | 28250 | 28250 | 28200 | 55 |
| 535 | 20241118 | 111800 | 1372592900 | 28250 | 28250 | 28300 | 28250 | 15 |
| 536 | 20241118 | 111700 | 1372168750 | 28250 | 28250 | 28300 | 28250 | 85 |
| 537 | 20241118 | 111600 | 1369764750 | 28250 | 28250 | 28250 | 28250 | 44 |
| 538 | 20241118 | 111500 | 1368521750 | 28250 | 28300 | 28300 | 28150 | 589 |
| 539 | 20241118 | 111400 | 1351902900 | 28300 | 28300 | 28350 | 28300 | 211 |
| 540 | 20241118 | 111300 | 1345923900 | 28300 | 28250 | 28350 | 28200 | 562 |
| 541 | 20241118 | 111200 | 1330029250 | 28250 | 28250 | 28250 | 28250 | 37 |
| 542 | 20241118 | 111100 | 1328984000 | 28300 | 28250 | 28300 | 28250 | 90 |
| 543 | 20241118 | 111000 | 1326437550 | 28250 | 28250 | 28250 | 28250 | 1 |
| 544 | 20241118 | 110900 | 1326409300 | 28300 | 28300 | 28300 | 28300 | 140 |
| 545 | 20241118 | 110800 | 1322447300 | 28300 | 28200 | 28300 | 28200 | 105 |
| 546 | 20241118 | 110700 | 1319481650 | 28200 | 28200 | 28200 | 28200 | 1 |
| 547 | 20241118 | 110600 | 1319453450 | 28250 | 28250 | 28250 | 28200 | 104 |
| 548 | 20241118 | 110500 | 1316515800 | 28200 | 28150 | 28200 | 28150 | 66 |
| 549 | 20241118 | 110400 | 1314656050 | 28150 | 28200 | 28200 | 28150 | 10 |
| 550 | 20241118 | 110300 | 1314374150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 551 | 20241118 | 110200 | 1314374150 | 28200 | 28250 | 28250 | 28150 | 551 |
| 552 | 20241118 | 110100 | 1298836500 | 28250 | 28200 | 28250 | 28200 | 20 |
| 553 | 20241118 | 110000 | 1298271550 | 28200 | 28200 | 28200 | 28200 | 1 |
| 554 | 20241118 | 105900 | 1298243350 | 28250 | 28200 | 28250 | 28200 | 118 |
| 555 | 20241118 | 105800 | 1294912100 | 28200 | 28250 | 28250 | 28200 | 71 |
| 556 | 20241118 | 105700 | 1292909100 | 28200 | 28200 | 28250 | 28200 | 92 |
| 557 | 20241118 | 105600 | 1290311550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 558 | 20241118 | 105500 | 1290311550 | 28200 | 28200 | 28250 | 28200 | 22 |
| 559 | 20241118 | 105400 | 1289690500 | 28250 | 28200 | 28250 | 28200 | 336 |
| 560 | 20241118 | 105300 | 1280198650 | 28200 | 28250 | 28250 | 28200 | 105 |
| 561 | 20241118 | 105200 | 1277236850 | 28250 | 28200 | 28250 | 28200 | 31 |
| 562 | 20241118 | 105100 | 1276362250 | 28250 | 28250 | 28250 | 28250 | 55 |
| 563 | 20241118 | 105000 | 1274808500 | 28250 | 28250 | 28300 | 28250 | 36 |
| 564 | 20241118 | 104900 | 1273791450 | 28250 | 28250 | 28250 | 28250 | 26 |
| 565 | 20241118 | 104800 | 1273056950 | 28250 | 28250 | 28300 | 28250 | 88 |
| 566 | 20241118 | 104700 | 1270568200 | 28250 | 28300 | 28300 | 28250 | 802 |
| 567 | 20241118 | 104600 | 1247902800 | 28300 | 28300 | 28350 | 28300 | 22 |
| 568 | 20241118 | 104500 | 1247279800 | 28300 | 28300 | 28350 | 28300 | 124 |
| 569 | 20241118 | 104400 | 1243766950 | 28300 | 28300 | 28300 | 28300 | 21 |
| 570 | 20241118 | 104300 | 1243172650 | 28300 | 28350 | 28400 | 28300 | 58 |
| 571 | 20241118 | 104200 | 1241527700 | 28300 | 28300 | 28350 | 28300 | 159 |
| 572 | 20241118 | 104100 | 1237023900 | 28300 | 28300 | 28350 | 28300 | 18 |
| 573 | 20241118 | 104000 | 1236513950 | 28300 | 28300 | 28350 | 28300 | 116 |
| 574 | 20241118 | 103900 | 1233226650 | 28350 | 28300 | 28350 | 28300 | 77 |
| 575 | 20241118 | 103800 | 1231044400 | 28300 | 28300 | 28300 | 28300 | 29 |
| 576 | 20241118 | 103700 | 1230223700 | 28300 | 28350 | 28350 | 28300 | 70 |
| 577 | 20241118 | 103600 | 1228239950 | 28300 | 28250 | 28350 | 28250 | 142 |
| 578 | 20241118 | 103500 | 1224223950 | 28250 | 28250 | 28250 | 28250 | 14 |
| 579 | 20241118 | 103400 | 1223828450 | 28300 | 28300 | 28300 | 28250 | 206 |
| 580 | 20241118 | 103300 | 1217999900 | 28300 | 28250 | 28300 | 28250 | 530 |
| 581 | 20241118 | 103200 | 1203003800 | 28250 | 28300 | 28300 | 28250 | 14 |
| 582 | 20241118 | 103100 | 1202607900 | 28250 | 28250 | 28300 | 28250 | 92 |
| 583 | 20241118 | 103000 | 1200006150 | 28300 | 28250 | 28300 | 28250 | 166 |
| 584 | 20241118 | 102900 | 1195315750 | 28250 | 28250 | 28250 | 28250 | 26 |
| 585 | 20241118 | 102800 | 1194581250 | 28250 | 28250 | 28300 | 28250 | 77 |
| 586 | 20241118 | 102700 | 1192403250 | 28250 | 28250 | 28300 | 28250 | 35 |
| 587 | 20241118 | 102600 | 1191413100 | 28250 | 28250 | 28300 | 28250 | 85 |
| 588 | 20241118 | 102500 | 1189010600 | 28300 | 28250 | 28300 | 28250 | 82 |
| 589 | 20241118 | 102400 | 1186691000 | 28250 | 28250 | 28250 | 28250 | 43 |
| 590 | 20241118 | 102300 | 1185476250 | 28250 | 28250 | 28300 | 28250 | 33 |
| 591 | 20241118 | 102200 | 1184543600 | 28300 | 28250 | 28300 | 28000 | 1582 |
| 592 | 20241118 | 102100 | 1140055750 | 28300 | 28250 | 28300 | 28250 | 3 |
| 593 | 20241118 | 102000 | 1139970950 | 28250 | 28300 | 28300 | 28250 | 110 |
| 594 | 20241118 | 101900 | 1136860750 | 28250 | 28250 | 28300 | 28000 | 1651 |
| 595 | 20241118 | 101800 | 1090422850 | 28200 | 28250 | 28300 | 28050 | 1023 |
| 596 | 20241118 | 101700 | 1061620600 | 28250 | 28300 | 28300 | 28250 | 111 |
| 597 | 20241118 | 101600 | 1058482100 | 28250 | 28250 | 28300 | 28250 | 37 |
| 598 | 20241118 | 101500 | 1057435450 | 28250 | 28250 | 28300 | 28250 | 135 |
| 599 | 20241118 | 101400 | 1053616650 | 28250 | 28300 | 28300 | 28250 | 130 |
| 600 | 20241118 | 101300 | 1049941050 | 28250 | 28250 | 28300 | 28200 | 436 |
| 601 | 20241118 | 101200 | 1037605050 | 28250 | 28250 | 28300 | 28250 | 69 |
| 602 | 20241118 | 101100 | 1035655250 | 28250 | 28200 | 28250 | 28200 | 197 |
| 603 | 20241118 | 101000 | 1030091150 | 28200 | 28300 | 28300 | 28200 | 1030 |
| 604 | 20241118 | 100900 | 1000998050 | 28300 | 28300 | 28350 | 28300 | 10 |
| 605 | 20241118 | 100800 | 1000714650 | 28350 | 28300 | 28350 | 28300 | 8 |
| 606 | 20241118 | 100700 | 1000488200 | 28300 | 28300 | 28300 | 28250 | 362 |
| 607 | 20241118 | 100600 | 990243650 | 28350 | 28350 | 28350 | 28300 | 1454 |
| 608 | 20241118 | 100500 | 949084300 | 28350 | 28350 | 28400 | 28350 | 49 |
| 609 | 20241118 | 100400 | 947694100 | 28350 | 28350 | 28400 | 28350 | 54 |
| 610 | 20241118 | 100300 | 946162300 | 28350 | 28350 | 28400 | 28350 | 30 |
| 611 | 20241118 | 100200 | 945310750 | 28350 | 28350 | 28400 | 28350 | 25 |
| 612 | 20241118 | 100100 | 944601550 | 28350 | 28350 | 28400 | 28350 | 27 |
| 613 | 20241118 | 100000 | 943836050 | 28350 | 28350 | 28400 | 28350 | 436 |
| 614 | 20241118 | 095900 | 931459950 | 28350 | 28350 | 28350 | 28350 | 16 |
| 615 | 20241118 | 095800 | 931006350 | 28350 | 28350 | 28400 | 28350 | 262 |
| 616 | 20241118 | 095700 | 923566950 | 28400 | 28400 | 28400 | 28350 | 46 |
| 617 | 20241118 | 095600 | 922262300 | 28350 | 28350 | 28400 | 28350 | 652 |
| 618 | 20241118 | 095500 | 903770200 | 28300 | 28350 | 28350 | 28300 | 111 |
| 619 | 20241118 | 095400 | 900624800 | 28350 | 28350 | 28350 | 28350 | 426 |
| 620 | 20241118 | 095300 | 888547700 | 28350 | 28350 | 28400 | 28350 | 33 |
| 621 | 20241118 | 095200 | 887611200 | 28350 | 28400 | 28400 | 28350 | 10 |
| 622 | 20241118 | 095100 | 887327550 | 28350 | 28350 | 28400 | 28350 | 779 |
| 623 | 20241118 | 095000 | 865240300 | 28350 | 28350 | 28400 | 28350 | 40 |
| 624 | 20241118 | 094900 | 864106150 | 28400 | 28400 | 28400 | 28350 | 35 |
| 625 | 20241118 | 094800 | 863113600 | 28350 | 28350 | 28400 | 28350 | 30 |
| 626 | 20241118 | 094700 | 862262500 | 28350 | 28350 | 28400 | 28350 | 120 |
| 627 | 20241118 | 094600 | 858859850 | 28350 | 28350 | 28400 | 28350 | 65 |
| 628 | 20241118 | 094500 | 857016650 | 28350 | 28350 | 28400 | 28350 | 56 |
| 629 | 20241118 | 094400 | 855428950 | 28350 | 28400 | 28450 | 28350 | 80 |
| 630 | 20241118 | 094300 | 853156700 | 28400 | 28350 | 28400 | 28350 | 35 |
| 631 | 20241118 | 094200 | 852162750 | 28350 | 28400 | 28400 | 28350 | 26 |
| 632 | 20241118 | 094100 | 851425250 | 28350 | 28400 | 28400 | 28350 | 44 |
| 633 | 20241118 | 094000 | 850177550 | 28350 | 28350 | 28400 | 28350 | 22 |
| 634 | 20241118 | 093900 | 849553000 | 28400 | 28350 | 28400 | 28350 | 47 |
| 635 | 20241118 | 093800 | 848218650 | 28400 | 28300 | 28400 | 28300 | 307 |
| 636 | 20241118 | 093700 | 839515050 | 28300 | 28350 | 28350 | 28300 | 32 |
| 637 | 20241118 | 093600 | 838608150 | 28350 | 28300 | 28350 | 28300 | 367 |
| 638 | 20241118 | 093500 | 828204050 | 28350 | 28350 | 28400 | 28350 | 489 |
| 639 | 20241118 | 093400 | 814329450 | 28350 | 28350 | 28400 | 28350 | 36 |
| 640 | 20241118 | 093300 | 813308050 | 28350 | 28450 | 28500 | 28300 | 1897 |
| 641 | 20241118 | 093200 | 759434950 | 28450 | 28450 | 28500 | 28400 | 717 |
| 642 | 20241118 | 093100 | 739035000 | 28450 | 28300 | 28450 | 28300 | 1288 |
| 643 | 20241118 | 093000 | 702443500 | 28300 | 28300 | 28350 | 28300 | 474 |
| 644 | 20241118 | 092900 | 689021600 | 28300 | 28300 | 28350 | 28300 | 28 |
| 645 | 20241118 | 092800 | 688228200 | 28300 | 28300 | 28350 | 28300 | 669 |
| 646 | 20241118 | 092700 | 669262200 | 28300 | 28300 | 28350 | 28300 | 30 |
| 647 | 20241118 | 092600 | 668412200 | 28300 | 28350 | 28350 | 28300 | 56 |
| 648 | 20241118 | 092500 | 666826000 | 28300 | 28250 | 28300 | 28250 | 59 |
| 649 | 20241118 | 092400 | 665156400 | 28250 | 28350 | 28350 | 28250 | 148 |
| 650 | 20241118 | 092300 | 660961250 | 28400 | 28250 | 28400 | 28250 | 60 |
| 651 | 20241118 | 092200 | 659259900 | 28350 | 28250 | 28350 | 28200 | 82 |
| 652 | 20241118 | 092100 | 656940450 | 28250 | 28250 | 28350 | 28200 | 2139 |
| 653 | 20241118 | 092000 | 596444650 | 28250 | 28250 | 28300 | 28250 | 130 |
| 654 | 20241118 | 091900 | 592766400 | 28250 | 28350 | 28350 | 28250 | 350 |
| 655 | 20241118 | 091800 | 582847550 | 28350 | 28350 | 28400 | 28300 | 1479 |
| 656 | 20241118 | 091700 | 540908450 | 28350 | 28250 | 28350 | 28250 | 1146 |
| 657 | 20241118 | 091600 | 508442100 | 28250 | 28250 | 28350 | 28200 | 2860 |
| 658 | 20241118 | 091500 | 427530200 | 28300 | 28150 | 28300 | 28150 | 1552 |
| 659 | 20241118 | 091400 | 383712900 | 28100 | 28150 | 28200 | 28100 | 451 |
| 660 | 20241118 | 091300 | 371018600 | 28150 | 28150 | 28200 | 28150 | 209 |
| 661 | 20241118 | 091200 | 365134750 | 28150 | 28150 | 28200 | 28150 | 33 |
| 662 | 20241118 | 091100 | 364204550 | 28200 | 28200 | 28200 | 28150 | 1961 |
| 663 | 20241118 | 091000 | 308911800 | 28200 | 28150 | 28250 | 28150 | 389 |
| 664 | 20241118 | 090900 | 297941000 | 28150 | 28200 | 28300 | 28100 | 985 |
| 665 | 20241118 | 090800 | 270147000 | 28150 | 28150 | 28150 | 28050 | 272 |
| 666 | 20241118 | 090700 | 262502400 | 28150 | 28150 | 28250 | 28150 | 954 |
| 667 | 20241118 | 090600 | 235587650 | 28200 | 28100 | 28250 | 28100 | 1962 |
| 668 | 20241118 | 090500 | 180358650 | 28150 | 27900 | 28150 | 27900 | 1289 |
| 669 | 20241118 | 090400 | 144267350 | 27850 | 28050 | 28050 | 27850 | 404 |
| 670 | 20241118 | 090300 | 132966450 | 28050 | 27900 | 28100 | 27850 | 883 |
| 671 | 20241118 | 090200 | 108268650 | 27850 | 27800 | 27900 | 27800 | 591 |
| 672 | 20241118 | 090100 | 91819250 | 27750 | 27700 | 27750 | 27700 | 503 |
| 673 | 20241118 | 090000 | 77878650 | 27700 | 27700 | 27800 | 27700 | 2811 |