37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 204300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 3 | 20241118 | 204200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20241118 | 204100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20241118 | 204000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20241118 | 203900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20241118 | 203800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20241118 | 203700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20241118 | 203600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20241118 | 203500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20241118 | 203400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20241118 | 203300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20241118 | 203200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20241118 | 203100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20241118 | 203000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20241118 | 202900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20241118 | 202800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20241118 | 202700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20241118 | 202600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20241118 | 202500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20241118 | 202400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20241118 | 202300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20241118 | 202200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20241118 | 202100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20241118 | 202000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20241118 | 201900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20241118 | 201800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20241118 | 201700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20241118 | 201600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20241118 | 201500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20241118 | 201400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20241118 | 201300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 33 | 20241118 | 201200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20241118 | 201100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20241118 | 201000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20241118 | 200900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20241118 | 200800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20241118 | 200700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20241118 | 200600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20241118 | 200500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20241118 | 200400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20241118 | 200300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20241118 | 200200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20241118 | 200100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20241118 | 200000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20241118 | 195900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20241118 | 195800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20241118 | 195700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20241118 | 195600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20241118 | 195500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20241118 | 195400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20241118 | 195300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20241118 | 195200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20241118 | 195100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20241118 | 195000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20241118 | 194900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20241118 | 194800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20241118 | 194700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20241118 | 194600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20241118 | 194500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20241118 | 194400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20241118 | 194300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 63 | 20241118 | 194200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20241118 | 194100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20241118 | 194000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20241118 | 193900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20241118 | 193800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20241118 | 193700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20241118 | 193600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20241118 | 193500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20241118 | 193400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20241118 | 193300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20241118 | 193200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20241118 | 193100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20241118 | 193000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20241118 | 192900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20241118 | 192800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20241118 | 192700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20241118 | 192600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20241118 | 192500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20241118 | 192400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20241118 | 192300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20241118 | 192200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20241118 | 192100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20241118 | 192000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20241118 | 191900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20241118 | 191800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20241118 | 191700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20241118 | 191600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20241118 | 191500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20241118 | 191400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20241118 | 191300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 93 | 20241118 | 191200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20241118 | 191100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20241118 | 191000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20241118 | 190900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20241118 | 190800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20241118 | 190700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20241118 | 190600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20241118 | 190500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20241118 | 190400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20241118 | 190300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20241118 | 190200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20241118 | 190100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20241118 | 190000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20241118 | 185900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20241118 | 185800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20241118 | 185700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20241118 | 185600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20241118 | 185500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20241118 | 185400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20241118 | 185300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20241118 | 185200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20241118 | 185100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20241118 | 185000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20241118 | 184900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20241118 | 184800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20241118 | 184700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20241118 | 184600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20241118 | 184500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20241118 | 184400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20241118 | 184300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 123 | 20241118 | 184200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20241118 | 184100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20241118 | 184000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20241118 | 183900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20241118 | 183800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20241118 | 183700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20241118 | 183600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20241118 | 183500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20241118 | 183400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20241118 | 183300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20241118 | 183200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20241118 | 183100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20241118 | 183000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20241118 | 182900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20241118 | 182800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20241118 | 182700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20241118 | 182600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20241118 | 182500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20241118 | 182400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20241118 | 182300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20241118 | 182200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20241118 | 182100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20241118 | 182000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20241118 | 181900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20241118 | 181800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20241118 | 181700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20241118 | 181600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20241118 | 181500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20241118 | 181400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20241118 | 181300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 153 | 20241118 | 181200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20241118 | 181100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20241118 | 181000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20241118 | 180900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20241118 | 180800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20241118 | 180700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20241118 | 180600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20241118 | 180500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20241118 | 180400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20241118 | 180300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20241118 | 180200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20241118 | 180100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20241118 | 180000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20241118 | 175900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20241118 | 175800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20241118 | 175700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20241118 | 175600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20241118 | 175500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20241118 | 175400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20241118 | 175300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20241118 | 175200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20241118 | 175100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20241118 | 175000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20241118 | 174900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20241118 | 174800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20241118 | 174700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20241118 | 174600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20241118 | 174500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20241118 | 174400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20241118 | 174300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 183 | 20241118 | 174200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20241118 | 174100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20241118 | 174000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20241118 | 173900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20241118 | 173800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20241118 | 173700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20241118 | 173600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20241118 | 173500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20241118 | 173400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20241118 | 173300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20241118 | 173200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20241118 | 173100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20241118 | 173000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20241118 | 172900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20241118 | 172800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20241118 | 172700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20241118 | 172600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20241118 | 172500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20241118 | 172400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20241118 | 172300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20241118 | 172200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20241118 | 172100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20241118 | 172000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20241118 | 171900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20241118 | 171800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20241118 | 171700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20241118 | 171600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20241118 | 171500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20241118 | 171400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20241118 | 171300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 213 | 20241118 | 171200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20241118 | 171100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20241118 | 171000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20241118 | 170900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20241118 | 170800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20241118 | 170700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20241118 | 170600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20241118 | 170500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20241118 | 170400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20241118 | 170300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20241118 | 170200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20241118 | 170100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20241118 | 170000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20241118 | 165900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20241118 | 165800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20241118 | 165700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20241118 | 165600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20241118 | 165500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20241118 | 165400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20241118 | 165300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20241118 | 165200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20241118 | 165100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20241118 | 165000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20241118 | 164900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20241118 | 164800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20241118 | 164700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20241118 | 164600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20241118 | 164500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20241118 | 164400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20241118 | 164300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 243 | 20241118 | 164200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20241118 | 164100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20241118 | 164000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20241118 | 163900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20241118 | 163800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20241118 | 163700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20241118 | 163600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20241118 | 163500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20241118 | 163400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20241118 | 163300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20241118 | 163200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20241118 | 163100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20241118 | 163000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20241118 | 162900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20241118 | 162800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20241118 | 162700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20241118 | 162600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20241118 | 162500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20241118 | 162400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20241118 | 162300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20241118 | 162200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20241118 | 162100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20241118 | 162000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20241118 | 161900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20241118 | 161800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20241118 | 161700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20241118 | 161600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20241118 | 161500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20241118 | 161400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20241118 | 161300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 273 | 20241118 | 161200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20241118 | 161100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20241118 | 161000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20241118 | 160900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20241118 | 160800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20241118 | 160700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20241118 | 160600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20241118 | 160500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20241118 | 160400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20241118 | 160300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20241118 | 160200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20241118 | 160100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20241118 | 160000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20241118 | 155900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20241118 | 155800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20241118 | 155700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20241118 | 155600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20241118 | 155500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20241118 | 155400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20241118 | 155300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20241118 | 155200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20241118 | 155100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20241118 | 155000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20241118 | 154900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20241118 | 154800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20241118 | 154700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20241118 | 154600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20241118 | 154500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20241118 | 154400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20241118 | 154300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 303 | 20241118 | 154200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20241118 | 154100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20241118 | 154000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20241118 | 153900 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20241118 | 153800 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20241118 | 153700 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20241118 | 153600 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20241118 | 153500 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20241118 | 153400 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20241118 | 153300 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20241118 | 153200 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 314 | 20241118 | 153100 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 315 | 20241118 | 153000 | 5791786600 | 22700 | 22700 | 22700 | 22700 | 4592 |
| 316 | 20241118 | 152900 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20241118 | 152800 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20241118 | 152700 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20241118 | 152600 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20241118 | 152500 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20241118 | 152400 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20241118 | 152300 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20241118 | 152200 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20241118 | 152100 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20241118 | 152000 | 5687548200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20241118 | 151900 | 5687548200 | 22750 | 22750 | 22800 | 22650 | 343 |
| 327 | 20241118 | 151800 | 5679744500 | 22700 | 22700 | 22750 | 22650 | 169 |
| 328 | 20241118 | 151700 | 5675906900 | 22650 | 22650 | 22750 | 22650 | 1181 |
| 329 | 20241118 | 151600 | 5649080300 | 22700 | 22650 | 22700 | 22550 | 2918 |
| 330 | 20241118 | 151500 | 5582971450 | 22650 | 22650 | 22700 | 22600 | 2746 |
| 331 | 20241118 | 151400 | 5520822650 | 22700 | 22600 | 22800 | 22550 | 3217 |
| 332 | 20241118 | 151300 | 5447831300 | 22650 | 22650 | 22650 | 22600 | 2114 |
| 333 | 20241118 | 151200 | 5400052850 | 22650 | 22700 | 22700 | 22600 | 1831 |
| 334 | 20241118 | 151100 | 5358577700 | 22650 | 22650 | 22650 | 22600 | 1685 |
| 335 | 20241118 | 151000 | 5320470700 | 22650 | 22700 | 22700 | 22600 | 1353 |
| 336 | 20241118 | 150900 | 5289863000 | 22700 | 22700 | 22700 | 22600 | 1439 |
| 337 | 20241118 | 150800 | 5257266750 | 22700 | 22600 | 22700 | 22600 | 1718 |
| 338 | 20241118 | 150700 | 5218430300 | 22650 | 22650 | 22700 | 22550 | 2188 |
| 339 | 20241118 | 150600 | 5168940200 | 22650 | 22650 | 22650 | 22600 | 2145 |
| 340 | 20241118 | 150500 | 5120433150 | 22650 | 22650 | 22700 | 22550 | 3480 |
| 341 | 20241118 | 150400 | 5041700150 | 22650 | 22700 | 22700 | 22650 | 1029 |
| 342 | 20241118 | 150300 | 5018345350 | 22700 | 22750 | 22800 | 22700 | 1383 |
| 343 | 20241118 | 150200 | 4986904600 | 22750 | 22800 | 22800 | 22750 | 1453 |
| 344 | 20241118 | 150100 | 4953837500 | 22750 | 22800 | 22850 | 22750 | 1552 |
| 345 | 20241118 | 150000 | 4918441000 | 22800 | 22850 | 22850 | 22800 | 1185 |
| 346 | 20241118 | 145900 | 4891421000 | 22850 | 22850 | 22900 | 22800 | 1240 |
| 347 | 20241118 | 145800 | 4863116400 | 22900 | 22850 | 22900 | 22800 | 184 |
| 348 | 20241118 | 145700 | 4858908450 | 22850 | 22800 | 22900 | 22800 | 435 |
| 349 | 20241118 | 145600 | 4848970000 | 22850 | 22850 | 22900 | 22800 | 3267 |
| 350 | 20241118 | 145500 | 4774277350 | 22800 | 22850 | 22850 | 22800 | 119 |
| 351 | 20241118 | 145400 | 4771560850 | 22850 | 22850 | 22850 | 22800 | 203 |
| 352 | 20241118 | 145300 | 4766926500 | 22800 | 22800 | 22850 | 22800 | 162 |
| 353 | 20241118 | 145200 | 4763230750 | 22850 | 22800 | 22850 | 22800 | 198 |
| 354 | 20241118 | 145100 | 4758713800 | 22800 | 22850 | 22850 | 22800 | 96 |
| 355 | 20241118 | 145000 | 4756522600 | 22800 | 22850 | 22850 | 22800 | 107 |
| 356 | 20241118 | 144900 | 4754079800 | 22800 | 22800 | 22800 | 22800 | 112 |
| 357 | 20241118 | 144800 | 4751526200 | 22800 | 22800 | 22850 | 22800 | 175 |
| 358 | 20241118 | 144700 | 4747531050 | 22850 | 22800 | 22850 | 22800 | 226 |
| 359 | 20241118 | 144600 | 4742375500 | 22800 | 22800 | 22950 | 22800 | 1726 |
| 360 | 20241118 | 144500 | 4702913450 | 22850 | 22850 | 22850 | 22800 | 93 |
| 361 | 20241118 | 144400 | 4700790500 | 22800 | 22800 | 22800 | 22800 | 128 |
| 362 | 20241118 | 144300 | 4697872100 | 22850 | 22850 | 22900 | 22800 | 1053 |
| 363 | 20241118 | 144200 | 4673807900 | 22900 | 22900 | 22900 | 22850 | 175 |
| 364 | 20241118 | 144100 | 4669806100 | 22850 | 22900 | 22900 | 22850 | 202 |
| 365 | 20241118 | 144000 | 4665182650 | 22900 | 22800 | 22900 | 22800 | 301 |
| 366 | 20241118 | 143900 | 4658302300 | 22800 | 22800 | 22850 | 22800 | 201 |
| 367 | 20241118 | 143800 | 4653716200 | 22850 | 22800 | 22850 | 22800 | 56 |
| 368 | 20241118 | 143700 | 4652438750 | 22850 | 22800 | 22850 | 22800 | 80 |
| 369 | 20241118 | 143600 | 4650612900 | 22800 | 22800 | 22900 | 22800 | 159 |
| 370 | 20241118 | 143500 | 4646983100 | 22800 | 22850 | 22900 | 22800 | 668 |
| 371 | 20241118 | 143400 | 4631715600 | 22850 | 22800 | 22900 | 22800 | 1165 |
| 372 | 20241118 | 143300 | 4605095750 | 22800 | 22800 | 22850 | 22800 | 52 |
| 373 | 20241118 | 143200 | 4603909700 | 22850 | 22750 | 22850 | 22750 | 540 |
| 374 | 20241118 | 143100 | 4591596250 | 22800 | 22800 | 22800 | 22750 | 790 |
| 375 | 20241118 | 143000 | 4573586350 | 22750 | 22750 | 22800 | 22750 | 256 |
| 376 | 20241118 | 142900 | 4567757800 | 22750 | 22750 | 22800 | 22750 | 408 |
| 377 | 20241118 | 142800 | 4558473250 | 22750 | 22850 | 22850 | 22750 | 700 |
| 378 | 20241118 | 142700 | 4542514600 | 22850 | 22850 | 22850 | 22850 | 16 |
| 379 | 20241118 | 142600 | 4542149000 | 22800 | 22800 | 22800 | 22750 | 155 |
| 380 | 20241118 | 142500 | 4538619550 | 22800 | 22800 | 22800 | 22750 | 452 |
| 381 | 20241118 | 142400 | 4528317950 | 22850 | 22800 | 22850 | 22750 | 291 |
| 382 | 20241118 | 142300 | 4521686600 | 22750 | 22800 | 22800 | 22750 | 744 |
| 383 | 20241118 | 142200 | 4504727900 | 22850 | 22800 | 22850 | 22800 | 109 |
| 384 | 20241118 | 142100 | 4502242050 | 22800 | 22750 | 22800 | 22750 | 194 |
| 385 | 20241118 | 142000 | 4497825950 | 22800 | 22800 | 22800 | 22750 | 182 |
| 386 | 20241118 | 141900 | 4493680950 | 22800 | 22800 | 22800 | 22800 | 50 |
| 387 | 20241118 | 141800 | 4492540950 | 22800 | 22750 | 22800 | 22750 | 84 |
| 388 | 20241118 | 141700 | 4490628050 | 22750 | 22750 | 22800 | 22750 | 831 |
| 389 | 20241118 | 141600 | 4471688900 | 22800 | 22800 | 22800 | 22750 | 73 |
| 390 | 20241118 | 141500 | 4470024550 | 22800 | 22750 | 22800 | 22750 | 145 |
| 391 | 20241118 | 141400 | 4466720100 | 22750 | 22700 | 22750 | 22700 | 154 |
| 392 | 20241118 | 141300 | 4463221700 | 22750 | 22750 | 22800 | 22700 | 1009 |
| 393 | 20241118 | 141200 | 4440270800 | 22800 | 22800 | 22800 | 22800 | 45 |
| 394 | 20241118 | 141100 | 4439244800 | 22750 | 22750 | 22750 | 22750 | 1 |
| 395 | 20241118 | 141000 | 4439222050 | 22800 | 22800 | 22800 | 22750 | 844 |
| 396 | 20241118 | 140900 | 4419987700 | 22850 | 22800 | 22850 | 22800 | 44 |
| 397 | 20241118 | 140800 | 4418982350 | 22850 | 22750 | 22850 | 22750 | 128 |
| 398 | 20241118 | 140700 | 4416061900 | 22750 | 22800 | 22850 | 22750 | 777 |
| 399 | 20241118 | 140600 | 4398324750 | 22850 | 22850 | 22850 | 22850 | 75 |
| 400 | 20241118 | 140500 | 4396611000 | 22800 | 22800 | 22800 | 22800 | 1 |
| 401 | 20241118 | 140400 | 4396588200 | 22850 | 22850 | 22850 | 22800 | 129 |
| 402 | 20241118 | 140300 | 4393645100 | 22900 | 22900 | 22900 | 22800 | 613 |
| 403 | 20241118 | 140200 | 4379643850 | 22850 | 22850 | 22850 | 22850 | 147 |
| 404 | 20241118 | 140100 | 4376284900 | 22800 | 22800 | 22800 | 22800 | 735 |
| 405 | 20241118 | 140000 | 4359526900 | 22750 | 22800 | 22800 | 22750 | 2428 |
| 406 | 20241118 | 135900 | 4304182300 | 22850 | 22900 | 22900 | 22800 | 141 |
| 407 | 20241118 | 135800 | 4300961350 | 22800 | 22850 | 22850 | 22800 | 1021 |
| 408 | 20241118 | 135700 | 4277665700 | 22850 | 22900 | 22900 | 22850 | 1407 |
| 409 | 20241118 | 135600 | 4245475450 | 22900 | 22900 | 22900 | 22850 | 137 |
| 410 | 20241118 | 135500 | 4242341750 | 22900 | 22900 | 22900 | 22900 | 124 |
| 411 | 20241118 | 135400 | 4239502150 | 22850 | 22900 | 22900 | 22850 | 418 |
| 412 | 20241118 | 135300 | 4229948050 | 22900 | 22900 | 22900 | 22850 | 236 |
| 413 | 20241118 | 135200 | 4224549600 | 22900 | 22900 | 22900 | 22850 | 126 |
| 414 | 20241118 | 135100 | 4221664250 | 22900 | 22800 | 22900 | 22800 | 144 |
| 415 | 20241118 | 135000 | 4218375700 | 22850 | 22850 | 22850 | 22800 | 467 |
| 416 | 20241118 | 134900 | 4207709000 | 22900 | 22900 | 22900 | 22850 | 379 |
| 417 | 20241118 | 134800 | 4199034350 | 22900 | 22850 | 22900 | 22850 | 529 |
| 418 | 20241118 | 134700 | 4186943650 | 22850 | 22900 | 22900 | 22850 | 71 |
| 419 | 20241118 | 134600 | 4185318850 | 22900 | 22850 | 22900 | 22850 | 151 |
| 420 | 20241118 | 134500 | 4181866550 | 22850 | 22900 | 22900 | 22850 | 52 |
| 421 | 20241118 | 134400 | 4180675800 | 22850 | 22900 | 22900 | 22850 | 143 |
| 422 | 20241118 | 134300 | 4177405600 | 22850 | 22850 | 22850 | 22850 | 1 |
| 423 | 20241118 | 134200 | 4177382750 | 22850 | 22850 | 22900 | 22800 | 708 |
| 424 | 20241118 | 134100 | 4161207800 | 22900 | 22900 | 22900 | 22850 | 548 |
| 425 | 20241118 | 134000 | 4148658650 | 22900 | 22900 | 22900 | 22900 | 179 |
| 426 | 20241118 | 133900 | 4144559550 | 22850 | 22850 | 22850 | 22850 | 42 |
| 427 | 20241118 | 133800 | 4143599850 | 22800 | 22900 | 22900 | 22800 | 358 |
| 428 | 20241118 | 133700 | 4135428100 | 22850 | 22850 | 22850 | 22850 | 351 |
| 429 | 20241118 | 133600 | 4127407750 | 22850 | 22850 | 22850 | 22850 | 148 |
| 430 | 20241118 | 133500 | 4124025950 | 22850 | 22900 | 22900 | 22850 | 1095 |
| 431 | 20241118 | 133400 | 4098976650 | 22900 | 22850 | 22900 | 22850 | 168 |
| 432 | 20241118 | 133300 | 4095134650 | 22850 | 22900 | 22900 | 22850 | 173 |
| 433 | 20241118 | 133200 | 4091178200 | 22850 | 22850 | 22850 | 22850 | 113 |
| 434 | 20241118 | 133100 | 4088596150 | 22850 | 22900 | 22900 | 22850 | 431 |
| 435 | 20241118 | 133000 | 4078729850 | 22900 | 22900 | 22900 | 22900 | 358 |
| 436 | 20241118 | 132900 | 4070531650 | 22850 | 22950 | 22950 | 22850 | 981 |
| 437 | 20241118 | 132800 | 4048049750 | 22900 | 22950 | 22950 | 22900 | 270 |
| 438 | 20241118 | 132700 | 4041861350 | 22950 | 22950 | 22950 | 22950 | 53 |
| 439 | 20241118 | 132600 | 4040645000 | 22900 | 22950 | 22950 | 22850 | 623 |
| 440 | 20241118 | 132500 | 4026349750 | 23000 | 22950 | 23000 | 22900 | 188 |
| 441 | 20241118 | 132400 | 4022038650 | 22950 | 22950 | 22950 | 22900 | 185 |
| 442 | 20241118 | 132300 | 4017796550 | 22950 | 22900 | 22950 | 22900 | 215 |
| 443 | 20241118 | 132200 | 4012870550 | 22900 | 22950 | 22950 | 22900 | 406 |
| 444 | 20241118 | 132100 | 4003557400 | 22950 | 22900 | 22950 | 22900 | 115 |
| 445 | 20241118 | 132000 | 4000921650 | 22950 | 22900 | 22950 | 22900 | 314 |
| 446 | 20241118 | 131900 | 3993729100 | 22950 | 22850 | 22950 | 22800 | 5945 |
| 447 | 20241118 | 131800 | 3857822750 | 22850 | 22900 | 22900 | 22850 | 75 |
| 448 | 20241118 | 131700 | 3856106750 | 22900 | 22900 | 22950 | 22850 | 814 |
| 449 | 20241118 | 131600 | 3837467900 | 23000 | 22950 | 23000 | 22900 | 587 |
| 450 | 20241118 | 131500 | 3823994150 | 23000 | 22950 | 23000 | 22950 | 60 |
| 451 | 20241118 | 131400 | 3822614200 | 23000 | 22950 | 23000 | 22950 | 605 |
| 452 | 20241118 | 131300 | 3808707150 | 23000 | 22950 | 23000 | 22950 | 89 |
| 453 | 20241118 | 131200 | 3806661500 | 22950 | 23000 | 23050 | 22950 | 1665 |
| 454 | 20241118 | 131100 | 3768372450 | 23000 | 23000 | 23000 | 23000 | 20 |
| 455 | 20241118 | 131000 | 3767912450 | 23050 | 22950 | 23050 | 22900 | 4124 |
| 456 | 20241118 | 130900 | 3673089250 | 22950 | 23000 | 23000 | 22900 | 732 |
| 457 | 20241118 | 130800 | 3656270700 | 23000 | 22950 | 23000 | 22950 | 112 |
| 458 | 20241118 | 130700 | 3653694750 | 23000 | 22950 | 23000 | 22950 | 274 |
| 459 | 20241118 | 130600 | 3647402450 | 23000 | 22950 | 23000 | 22900 | 615 |
| 460 | 20241118 | 130500 | 3633274300 | 22950 | 22950 | 23000 | 22950 | 94 |
| 461 | 20241118 | 130400 | 3631115250 | 22950 | 22950 | 22950 | 22950 | 105 |
| 462 | 20241118 | 130300 | 3628705500 | 22950 | 22900 | 22950 | 22900 | 696 |
| 463 | 20241118 | 130200 | 3612740800 | 22950 | 22900 | 22950 | 22900 | 111 |
| 464 | 20241118 | 130100 | 3610195400 | 22950 | 22950 | 23000 | 22950 | 267 |
| 465 | 20241118 | 130000 | 3604064200 | 22950 | 22950 | 22950 | 22900 | 247 |
| 466 | 20241118 | 125900 | 3598399050 | 22900 | 23000 | 23000 | 22900 | 247 |
| 467 | 20241118 | 125800 | 3592735500 | 22950 | 22950 | 23000 | 22900 | 578 |
| 468 | 20241118 | 125700 | 3579471900 | 22950 | 22900 | 23000 | 22850 | 954 |
| 469 | 20241118 | 125600 | 3557587050 | 22900 | 22950 | 22950 | 22850 | 215 |
| 470 | 20241118 | 125500 | 3552665350 | 22950 | 22900 | 22950 | 22900 | 1053 |
| 471 | 20241118 | 125400 | 3528544950 | 22900 | 22900 | 22900 | 22900 | 129 |
| 472 | 20241118 | 125300 | 3525590850 | 22900 | 22850 | 22950 | 22850 | 314 |
| 473 | 20241118 | 125200 | 3518408200 | 22900 | 22950 | 23000 | 22900 | 1050 |
| 474 | 20241118 | 125100 | 3494318850 | 23000 | 23000 | 23000 | 23000 | 83 |
| 475 | 20241118 | 125000 | 3492409850 | 22950 | 23000 | 23000 | 22950 | 313 |
| 476 | 20241118 | 124900 | 3485217300 | 23000 | 22950 | 23000 | 22950 | 380 |
| 477 | 20241118 | 124800 | 3476481200 | 23000 | 22950 | 23000 | 22950 | 196 |
| 478 | 20241118 | 124700 | 3471980850 | 23000 | 22950 | 23000 | 22950 | 475 |
| 479 | 20241118 | 124600 | 3461077400 | 22950 | 22900 | 22950 | 22900 | 286 |
| 480 | 20241118 | 124500 | 3454523000 | 22900 | 22900 | 22950 | 22900 | 100 |
| 481 | 20241118 | 124400 | 3452231500 | 22950 | 22900 | 22950 | 22900 | 458 |
| 482 | 20241118 | 124300 | 3441723400 | 22900 | 22950 | 22950 | 22900 | 149 |
| 483 | 20241118 | 124200 | 3438309050 | 22950 | 22900 | 22950 | 22900 | 107 |
| 484 | 20241118 | 124100 | 3435856950 | 23000 | 22900 | 23000 | 22900 | 657 |
| 485 | 20241118 | 124000 | 3420783550 | 22900 | 22850 | 22900 | 22850 | 70 |
| 486 | 20241118 | 123900 | 3419180600 | 22900 | 22900 | 22900 | 22900 | 310 |
| 487 | 20241118 | 123800 | 3412081600 | 22900 | 22950 | 22950 | 22900 | 753 |
| 488 | 20241118 | 123700 | 3394822650 | 22900 | 22950 | 23000 | 22900 | 240 |
| 489 | 20241118 | 123600 | 3389315150 | 22950 | 22950 | 23000 | 22950 | 320 |
| 490 | 20241118 | 123500 | 3381970150 | 22950 | 22900 | 22950 | 22900 | 500 |
| 491 | 20241118 | 123400 | 3370500600 | 23000 | 23000 | 23000 | 22900 | 240 |
| 492 | 20241118 | 123300 | 3364993450 | 23000 | 23000 | 23000 | 22950 | 428 |
| 493 | 20241118 | 123200 | 3355156050 | 22900 | 22950 | 23000 | 22900 | 255 |
| 494 | 20241118 | 123100 | 3349303050 | 22950 | 23000 | 23000 | 22900 | 1457 |
| 495 | 20241118 | 123000 | 3315810700 | 23050 | 23050 | 23050 | 23050 | 91 |
| 496 | 20241118 | 122900 | 3313713150 | 23000 | 23000 | 23000 | 23000 | 190 |
| 497 | 20241118 | 122800 | 3309343150 | 22950 | 23000 | 23000 | 22950 | 307 |
| 498 | 20241118 | 122700 | 3302287300 | 23000 | 22950 | 23000 | 22900 | 298 |
| 499 | 20241118 | 122600 | 3295443850 | 22950 | 22900 | 22950 | 22900 | 173 |
| 500 | 20241118 | 122500 | 3291475900 | 22950 | 23000 | 23000 | 22950 | 196 |
| 501 | 20241118 | 122400 | 3286972700 | 23000 | 22950 | 23050 | 22950 | 1064 |
| 502 | 20241118 | 122300 | 3262496550 | 22950 | 23000 | 23050 | 22900 | 508 |
| 503 | 20241118 | 122200 | 3250827950 | 23050 | 23000 | 23050 | 23000 | 460 |
| 504 | 20241118 | 122100 | 3240240750 | 23000 | 23000 | 23000 | 23000 | 181 |
| 505 | 20241118 | 122000 | 3236077750 | 23050 | 23000 | 23050 | 23000 | 553 |
| 506 | 20241118 | 121900 | 3223356300 | 22950 | 23000 | 23000 | 22900 | 781 |
| 507 | 20241118 | 121800 | 3205407200 | 23000 | 23050 | 23050 | 22950 | 852 |
| 508 | 20241118 | 121700 | 3185810650 | 23000 | 23050 | 23050 | 23000 | 186 |
| 509 | 20241118 | 121600 | 3181530650 | 23050 | 23000 | 23050 | 23000 | 289 |
| 510 | 20241118 | 121500 | 3174870900 | 23000 | 23000 | 23050 | 23000 | 251 |
| 511 | 20241118 | 121400 | 3169095100 | 23000 | 23000 | 23050 | 23000 | 189 |
| 512 | 20241118 | 121300 | 3164745750 | 23000 | 23000 | 23050 | 22950 | 1159 |
| 513 | 20241118 | 121200 | 3138094000 | 23050 | 23050 | 23050 | 23050 | 36 |
| 514 | 20241118 | 121100 | 3137264200 | 23000 | 23050 | 23050 | 23000 | 146 |
| 515 | 20241118 | 121000 | 3133903450 | 23000 | 23000 | 23000 | 23000 | 74 |
| 516 | 20241118 | 120900 | 3132201450 | 23000 | 23050 | 23050 | 23000 | 135 |
| 517 | 20241118 | 120800 | 3129089750 | 23050 | 23050 | 23050 | 23000 | 148 |
| 518 | 20241118 | 120700 | 3125682850 | 23000 | 23000 | 23050 | 23000 | 1071 |
| 519 | 20241118 | 120600 | 3101047850 | 23050 | 23050 | 23050 | 23000 | 137 |
| 520 | 20241118 | 120500 | 3097890050 | 23050 | 23000 | 23050 | 23000 | 276 |
| 521 | 20241118 | 120400 | 3091539400 | 23050 | 22950 | 23050 | 22950 | 118 |
| 522 | 20241118 | 120300 | 3088824700 | 22950 | 23000 | 23000 | 22950 | 136 |
| 523 | 20241118 | 120200 | 3085701250 | 23000 | 22950 | 23000 | 22950 | 629 |
| 524 | 20241118 | 120100 | 3071240550 | 23000 | 22950 | 23000 | 22950 | 228 |
| 525 | 20241118 | 120000 | 3066002200 | 23000 | 22950 | 23000 | 22950 | 192 |
| 526 | 20241118 | 115900 | 3061588050 | 22950 | 22950 | 22950 | 22950 | 168 |
| 527 | 20241118 | 115800 | 3057732450 | 22950 | 23000 | 23000 | 22950 | 395 |
| 528 | 20241118 | 115700 | 3048661900 | 23000 | 23000 | 23000 | 22900 | 2368 |
| 529 | 20241118 | 115600 | 2994208200 | 23000 | 23000 | 23050 | 23000 | 110 |
| 530 | 20241118 | 115500 | 2991676250 | 23000 | 23000 | 23050 | 23000 | 472 |
| 531 | 20241118 | 115400 | 2980801200 | 23050 | 23050 | 23050 | 23050 | 93 |
| 532 | 20241118 | 115300 | 2978657550 | 23050 | 23050 | 23050 | 23000 | 3 |
| 533 | 20241118 | 115200 | 2978588450 | 23050 | 23050 | 23050 | 23000 | 133 |
| 534 | 20241118 | 115100 | 2975522850 | 23100 | 23050 | 23100 | 23050 | 44 |
| 535 | 20241118 | 115000 | 2974506500 | 23100 | 23050 | 23100 | 23050 | 52 |
| 536 | 20241118 | 114900 | 2973305400 | 23050 | 23100 | 23100 | 23050 | 589 |
| 537 | 20241118 | 114800 | 2959727150 | 23100 | 23050 | 23100 | 23000 | 733 |
| 538 | 20241118 | 114700 | 2942818550 | 23050 | 23050 | 23050 | 23050 | 83 |
| 539 | 20241118 | 114600 | 2940905400 | 23050 | 23000 | 23050 | 23000 | 1853 |
| 540 | 20241118 | 114500 | 2898264750 | 23050 | 23000 | 23050 | 23000 | 134 |
| 541 | 20241118 | 114400 | 2895180150 | 23000 | 23050 | 23050 | 23000 | 65 |
| 542 | 20241118 | 114300 | 2893683000 | 23000 | 23000 | 23000 | 23000 | 23 |
| 543 | 20241118 | 114200 | 2893154000 | 23050 | 23050 | 23050 | 23000 | 268 |
| 544 | 20241118 | 114100 | 2886987100 | 23000 | 23000 | 23050 | 23000 | 364 |
| 545 | 20241118 | 114000 | 2878613150 | 23000 | 23000 | 23050 | 23000 | 144 |
| 546 | 20241118 | 113900 | 2875297300 | 23000 | 23000 | 23050 | 23000 | 271 |
| 547 | 20241118 | 113800 | 2869057450 | 23000 | 23000 | 23050 | 23000 | 282 |
| 548 | 20241118 | 113700 | 2862563900 | 23000 | 23000 | 23000 | 23000 | 286 |
| 549 | 20241118 | 113600 | 2855985900 | 23000 | 22950 | 23000 | 22950 | 354 |
| 550 | 20241118 | 113500 | 2847845600 | 23000 | 23000 | 23000 | 23000 | 120 |
| 551 | 20241118 | 113400 | 2845085600 | 23050 | 23000 | 23050 | 23000 | 604 |
| 552 | 20241118 | 113300 | 2831192600 | 23000 | 23000 | 23000 | 22950 | 146 |
| 553 | 20241118 | 113200 | 2827839100 | 22950 | 23000 | 23000 | 22950 | 375 |
| 554 | 20241118 | 113100 | 2819216700 | 23050 | 22950 | 23050 | 22950 | 372 |
| 555 | 20241118 | 113000 | 2810664850 | 23000 | 23000 | 23000 | 22850 | 1713 |
| 556 | 20241118 | 112900 | 2771334700 | 22900 | 23000 | 23000 | 22900 | 1353 |
| 557 | 20241118 | 112800 | 2740256200 | 23000 | 23050 | 23050 | 23000 | 252 |
| 558 | 20241118 | 112700 | 2734453350 | 23050 | 23000 | 23050 | 23000 | 122 |
| 559 | 20241118 | 112600 | 2731646850 | 23000 | 23050 | 23050 | 23000 | 1675 |
| 560 | 20241118 | 112500 | 2693118200 | 23050 | 23050 | 23050 | 23050 | 65 |
| 561 | 20241118 | 112400 | 2691619950 | 23050 | 23000 | 23050 | 23000 | 114 |
| 562 | 20241118 | 112300 | 2688995850 | 23000 | 23050 | 23050 | 23000 | 439 |
| 563 | 20241118 | 112200 | 2678883200 | 23100 | 23050 | 23100 | 23050 | 143 |
| 564 | 20241118 | 112100 | 2675579950 | 23100 | 23050 | 23100 | 23050 | 162 |
| 565 | 20241118 | 112000 | 2671842000 | 23100 | 23100 | 23100 | 23050 | 267 |
| 566 | 20241118 | 111900 | 2665685300 | 23050 | 23050 | 23050 | 23000 | 336 |
| 567 | 20241118 | 111800 | 2657940550 | 23050 | 23050 | 23050 | 23000 | 1992 |
| 568 | 20241118 | 111700 | 2612111100 | 23050 | 23050 | 23100 | 23000 | 902 |
| 569 | 20241118 | 111600 | 2591322600 | 23050 | 23100 | 23100 | 23050 | 75 |
| 570 | 20241118 | 111500 | 2589591800 | 23050 | 23050 | 23050 | 23000 | 848 |
| 571 | 20241118 | 111400 | 2570045450 | 23050 | 23000 | 23050 | 23000 | 1565 |
| 572 | 20241118 | 111300 | 2534039800 | 23050 | 23000 | 23050 | 23000 | 199 |
| 573 | 20241118 | 111200 | 2529460450 | 23000 | 23050 | 23050 | 23000 | 768 |
| 574 | 20241118 | 111100 | 2511759850 | 23000 | 23000 | 23000 | 22950 | 747 |
| 575 | 20241118 | 111000 | 2494608800 | 22950 | 23000 | 23000 | 22950 | 656 |
| 576 | 20241118 | 110900 | 2479525300 | 23050 | 23050 | 23050 | 23000 | 1089 |
| 577 | 20241118 | 110800 | 2454475850 | 23050 | 23100 | 23100 | 23050 | 143 |
| 578 | 20241118 | 110700 | 2451177900 | 23100 | 23100 | 23100 | 23100 | 225 |
| 579 | 20241118 | 110600 | 2445980400 | 23150 | 23100 | 23150 | 23050 | 560 |
| 580 | 20241118 | 110500 | 2433047800 | 23100 | 23150 | 23200 | 23100 | 1536 |
| 581 | 20241118 | 110400 | 2397513100 | 23150 | 22950 | 23150 | 22950 | 5593 |
| 582 | 20241118 | 110300 | 2268594750 | 22950 | 23000 | 23000 | 22950 | 684 |
| 583 | 20241118 | 110200 | 2252881550 | 22950 | 22950 | 22950 | 22950 | 226 |
| 584 | 20241118 | 110100 | 2247694850 | 22950 | 22900 | 23000 | 22900 | 562 |
| 585 | 20241118 | 110000 | 2234793950 | 22900 | 22850 | 22900 | 22850 | 45 |
| 586 | 20241118 | 105900 | 2233763700 | 22850 | 22950 | 23000 | 22850 | 523 |
| 587 | 20241118 | 105800 | 2221771200 | 22950 | 22850 | 22950 | 22850 | 432 |
| 588 | 20241118 | 105700 | 2211857950 | 22900 | 23000 | 23000 | 22900 | 357 |
| 589 | 20241118 | 105600 | 2203671450 | 22950 | 22950 | 23000 | 22900 | 1724 |
| 590 | 20241118 | 105500 | 2164029050 | 22950 | 22850 | 23050 | 22850 | 2137 |
| 591 | 20241118 | 105400 | 2114908000 | 22950 | 22950 | 22950 | 22850 | 345 |
| 592 | 20241118 | 105300 | 2106997750 | 22900 | 22800 | 23000 | 22800 | 2140 |
| 593 | 20241118 | 105200 | 2057965850 | 22800 | 22850 | 22900 | 22800 | 268 |
| 594 | 20241118 | 105100 | 2051843500 | 22850 | 22850 | 22850 | 22800 | 298 |
| 595 | 20241118 | 105000 | 2045035550 | 22850 | 22750 | 22900 | 22750 | 559 |
| 596 | 20241118 | 104900 | 2032270400 | 22850 | 22800 | 22850 | 22750 | 1265 |
| 597 | 20241118 | 104800 | 2003468100 | 22800 | 22850 | 22850 | 22800 | 695 |
| 598 | 20241118 | 104700 | 1987620300 | 22800 | 22850 | 22900 | 22800 | 1354 |
| 599 | 20241118 | 104600 | 1956666450 | 22850 | 22900 | 22900 | 22850 | 1929 |
| 600 | 20241118 | 104500 | 1912498150 | 22900 | 22900 | 22950 | 22900 | 569 |
| 601 | 20241118 | 104400 | 1899459850 | 22900 | 22900 | 22950 | 22900 | 182 |
| 602 | 20241118 | 104300 | 1895283900 | 22950 | 22900 | 22950 | 22900 | 231 |
| 603 | 20241118 | 104200 | 1889988100 | 22900 | 22900 | 22950 | 22900 | 358 |
| 604 | 20241118 | 104100 | 1881778150 | 22900 | 22900 | 23000 | 22900 | 152 |
| 605 | 20241118 | 104000 | 1878289950 | 22900 | 22950 | 23000 | 22900 | 576 |
| 606 | 20241118 | 103900 | 1865063850 | 22950 | 22950 | 23000 | 22900 | 59 |
| 607 | 20241118 | 103800 | 1863709100 | 22950 | 22950 | 23000 | 22950 | 233 |
| 608 | 20241118 | 103700 | 1858359900 | 22950 | 23000 | 23000 | 22950 | 166 |
| 609 | 20241118 | 103600 | 1854542550 | 22950 | 22900 | 22950 | 22850 | 118 |
| 610 | 20241118 | 103500 | 1851837800 | 22900 | 22950 | 23000 | 22900 | 1069 |
| 611 | 20241118 | 103400 | 1827314400 | 22950 | 22950 | 23000 | 22950 | 57 |
| 612 | 20241118 | 103300 | 1826004300 | 22950 | 22950 | 23000 | 22950 | 273 |
| 613 | 20241118 | 103200 | 1819726000 | 22950 | 22950 | 23000 | 22950 | 641 |
| 614 | 20241118 | 103100 | 1804988550 | 22950 | 22950 | 22950 | 22950 | 148 |
| 615 | 20241118 | 103000 | 1801591950 | 22950 | 22950 | 23000 | 22950 | 1917 |
| 616 | 20241118 | 102900 | 1757561950 | 22900 | 22850 | 22900 | 22850 | 110 |
| 617 | 20241118 | 102800 | 1755047750 | 22900 | 22850 | 22900 | 22850 | 322 |
| 618 | 20241118 | 102700 | 1747674250 | 22900 | 22850 | 22950 | 22850 | 325 |
| 619 | 20241118 | 102600 | 1740229550 | 22850 | 22850 | 22900 | 22850 | 340 |
| 620 | 20241118 | 102500 | 1732458000 | 22900 | 22900 | 22900 | 22900 | 308 |
| 621 | 20241118 | 102400 | 1725404800 | 22950 | 22950 | 23000 | 22950 | 339 |
| 622 | 20241118 | 102300 | 1717622600 | 22950 | 23050 | 23050 | 22950 | 190 |
| 623 | 20241118 | 102200 | 1713252950 | 23050 | 22900 | 23050 | 22850 | 3516 |
| 624 | 20241118 | 102100 | 1632492800 | 22850 | 22900 | 22950 | 22850 | 431 |
| 625 | 20241118 | 102000 | 1622623900 | 22900 | 22900 | 22900 | 22850 | 1011 |
| 626 | 20241118 | 101900 | 1599481600 | 22850 | 22850 | 22850 | 22800 | 864 |
| 627 | 20241118 | 101800 | 1579744100 | 22850 | 22850 | 22900 | 22850 | 176 |
| 628 | 20241118 | 101700 | 1575720350 | 22900 | 22800 | 22900 | 22800 | 1022 |
| 629 | 20241118 | 101600 | 1552356900 | 22800 | 22850 | 22850 | 22800 | 256 |
| 630 | 20241118 | 101500 | 1546512750 | 22800 | 22750 | 22800 | 22750 | 432 |
| 631 | 20241118 | 101400 | 1536673900 | 22750 | 22750 | 22750 | 22700 | 142 |
| 632 | 20241118 | 101300 | 1533445400 | 22700 | 22750 | 22800 | 22700 | 1107 |
| 633 | 20241118 | 101200 | 1508290850 | 22750 | 22700 | 22800 | 22700 | 1434 |
| 634 | 20241118 | 101100 | 1475617250 | 22700 | 22700 | 22750 | 22700 | 385 |
| 635 | 20241118 | 101000 | 1466877700 | 22700 | 22800 | 22800 | 22700 | 2713 |
| 636 | 20241118 | 100900 | 1405080300 | 22850 | 22950 | 22950 | 22850 | 3251 |
| 637 | 20241118 | 100800 | 1330676350 | 22950 | 22950 | 23000 | 22950 | 607 |
| 638 | 20241118 | 100700 | 1316745050 | 22950 | 22950 | 23050 | 22950 | 1314 |
| 639 | 20241118 | 100600 | 1286525350 | 23000 | 23100 | 23100 | 22950 | 1063 |
| 640 | 20241118 | 100500 | 1262034800 | 23050 | 23100 | 23100 | 23050 | 39 |
| 641 | 20241118 | 100400 | 1261134950 | 23050 | 23050 | 23100 | 23050 | 44 |
| 642 | 20241118 | 100300 | 1260120650 | 23050 | 23050 | 23100 | 23050 | 514 |
| 643 | 20241118 | 100200 | 1248271800 | 23100 | 23050 | 23100 | 23050 | 286 |
| 644 | 20241118 | 100100 | 1241679350 | 23100 | 23000 | 23100 | 22950 | 1737 |
| 645 | 20241118 | 100000 | 1201686550 | 22950 | 22950 | 23000 | 22950 | 225 |
| 646 | 20241118 | 095900 | 1196520400 | 22950 | 22950 | 23000 | 22950 | 114 |
| 647 | 20241118 | 095800 | 1193904000 | 22950 | 22900 | 23000 | 22900 | 378 |
| 648 | 20241118 | 095700 | 1185224850 | 22900 | 22900 | 22950 | 22900 | 295 |
| 649 | 20241118 | 095600 | 1178455350 | 22900 | 22900 | 22950 | 22900 | 225 |
| 650 | 20241118 | 095500 | 1173300200 | 22900 | 22900 | 22950 | 22900 | 582 |
| 651 | 20241118 | 095400 | 1159944950 | 22950 | 22950 | 22950 | 22900 | 167 |
| 652 | 20241118 | 095300 | 1156112750 | 22950 | 22950 | 23000 | 22900 | 135 |
| 653 | 20241118 | 095200 | 1153020200 | 22900 | 22900 | 23000 | 22900 | 161 |
| 654 | 20241118 | 095100 | 1149329850 | 22900 | 22850 | 23000 | 22850 | 1264 |
| 655 | 20241118 | 095000 | 1120342750 | 22850 | 22850 | 22850 | 22850 | 153 |
| 656 | 20241118 | 094900 | 1116846700 | 22850 | 22900 | 22900 | 22850 | 937 |
| 657 | 20241118 | 094800 | 1095399700 | 22900 | 22900 | 22950 | 22900 | 1069 |
| 658 | 20241118 | 094700 | 1070905100 | 22900 | 22900 | 22950 | 22900 | 553 |
| 659 | 20241118 | 094600 | 1058218900 | 22900 | 22900 | 22950 | 22900 | 72 |
| 660 | 20241118 | 094500 | 1056570000 | 22900 | 22900 | 22950 | 22850 | 775 |
| 661 | 20241118 | 094400 | 1038826600 | 22900 | 22950 | 22950 | 22850 | 840 |
| 662 | 20241118 | 094300 | 1019600600 | 22900 | 22950 | 22950 | 22900 | 1016 |
| 663 | 20241118 | 094200 | 996296250 | 22950 | 22950 | 23050 | 22950 | 383 |
| 664 | 20241118 | 094100 | 987493200 | 22950 | 22950 | 23000 | 22950 | 293 |
| 665 | 20241118 | 094000 | 980757150 | 22950 | 22950 | 22950 | 22950 | 175 |
| 666 | 20241118 | 093900 | 976740900 | 23000 | 22950 | 23000 | 22900 | 249 |
| 667 | 20241118 | 093800 | 971025700 | 22950 | 22900 | 22950 | 22900 | 97 |
| 668 | 20241118 | 093700 | 968803650 | 22900 | 22850 | 22900 | 22850 | 208 |
| 669 | 20241118 | 093600 | 964043100 | 22950 | 22850 | 22950 | 22850 | 363 |
| 670 | 20241118 | 093500 | 955740350 | 22900 | 22900 | 22900 | 22850 | 606 |
| 671 | 20241118 | 093400 | 941863400 | 22950 | 22950 | 22950 | 22950 | 215 |
| 672 | 20241118 | 093300 | 936929150 | 22950 | 22950 | 23000 | 22950 | 373 |
| 673 | 20241118 | 093200 | 928350600 | 22950 | 23000 | 23000 | 22900 | 960 |
| 674 | 20241118 | 093100 | 906294150 | 23050 | 23000 | 23050 | 22950 | 256 |
| 675 | 20241118 | 093000 | 900409750 | 23000 | 23000 | 23050 | 23000 | 59 |
| 676 | 20241118 | 092900 | 899052500 | 23000 | 22950 | 23000 | 22950 | 793 |
| 677 | 20241118 | 092800 | 880813650 | 23000 | 22950 | 23000 | 22950 | 103 |
| 678 | 20241118 | 092700 | 878449750 | 23000 | 23000 | 23000 | 23000 | 595 |
| 679 | 20241118 | 092600 | 864764750 | 23000 | 22950 | 23000 | 22950 | 589 |
| 680 | 20241118 | 092500 | 851224100 | 22950 | 22950 | 22950 | 22950 | 313 |
| 681 | 20241118 | 092400 | 844040750 | 22900 | 22950 | 22950 | 22850 | 1148 |
| 682 | 20241118 | 092300 | 817774800 | 22900 | 22900 | 22950 | 22900 | 452 |
| 683 | 20241118 | 092200 | 807419000 | 22950 | 22900 | 23000 | 22900 | 768 |
| 684 | 20241118 | 092100 | 789766200 | 22900 | 23000 | 23000 | 22900 | 261 |
| 685 | 20241118 | 092000 | 783779900 | 23050 | 22950 | 23050 | 22850 | 1796 |
| 686 | 20241118 | 091900 | 742534400 | 22900 | 22950 | 23000 | 22900 | 385 |
| 687 | 20241118 | 091800 | 733699150 | 23050 | 23000 | 23050 | 22950 | 1323 |
| 688 | 20241118 | 091700 | 703255700 | 23050 | 23050 | 23150 | 22950 | 3647 |
| 689 | 20241118 | 091600 | 619188200 | 23050 | 22950 | 23100 | 22950 | 2994 |
| 690 | 20241118 | 091500 | 550261700 | 22950 | 22950 | 23000 | 22850 | 1729 |
| 691 | 20241118 | 091400 | 510579650 | 22900 | 22900 | 22900 | 22800 | 805 |
| 692 | 20241118 | 091300 | 492158900 | 22900 | 22800 | 22900 | 22800 | 923 |
| 693 | 20241118 | 091200 | 471093500 | 22750 | 22700 | 22750 | 22700 | 422 |
| 694 | 20241118 | 091100 | 461498550 | 22750 | 22650 | 22750 | 22650 | 494 |
| 695 | 20241118 | 091000 | 450275350 | 22650 | 22700 | 22700 | 22600 | 1039 |
| 696 | 20241118 | 090900 | 426735250 | 22700 | 22750 | 22750 | 22650 | 685 |
| 697 | 20241118 | 090800 | 411177200 | 22750 | 22700 | 22750 | 22700 | 363 |
| 698 | 20241118 | 090700 | 402931500 | 22750 | 22650 | 22750 | 22650 | 759 |
| 699 | 20241118 | 090600 | 385699500 | 22650 | 22600 | 22650 | 22550 | 253 |
| 700 | 20241118 | 090500 | 379980800 | 22500 | 22550 | 22650 | 22500 | 2207 |
| 701 | 20241118 | 090400 | 330235700 | 22550 | 22550 | 22550 | 22450 | 944 |
| 702 | 20241118 | 090300 | 308990700 | 22550 | 22600 | 22650 | 22500 | 961 |
| 703 | 20241118 | 090200 | 287301550 | 22650 | 22600 | 22650 | 22600 | 569 |
| 704 | 20241118 | 090100 | 274440650 | 22550 | 22700 | 22750 | 22300 | 3503 |
| 705 | 20241118 | 090000 | 195269900 | 22700 | 22800 | 22950 | 22650 | 8546 |