36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 210100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 3 | 20241114 | 210000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20241114 | 205900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20241114 | 205800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20241114 | 205700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20241114 | 205600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20241114 | 205500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20241114 | 205400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20241114 | 205300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20241114 | 205200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20241114 | 205100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20241114 | 205000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20241114 | 204900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20241114 | 204800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20241114 | 204700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20241114 | 204600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20241114 | 204500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20241114 | 204400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20241114 | 204300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20241114 | 204200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20241114 | 204100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20241114 | 204000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20241114 | 203900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20241114 | 203800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20241114 | 203700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20241114 | 203600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20241114 | 203500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20241114 | 203400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20241114 | 203300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20241114 | 203200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20241114 | 203100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 33 | 20241114 | 203000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20241114 | 202900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20241114 | 202800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20241114 | 202700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20241114 | 202600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20241114 | 202500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20241114 | 202400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20241114 | 202300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20241114 | 202200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20241114 | 202100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20241114 | 202000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20241114 | 201900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20241114 | 201800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20241114 | 201700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20241114 | 201600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20241114 | 201500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20241114 | 201400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20241114 | 201300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20241114 | 201200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20241114 | 201100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20241114 | 201000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20241114 | 200900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20241114 | 200800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20241114 | 200700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20241114 | 200600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20241114 | 200500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20241114 | 200400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20241114 | 200300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20241114 | 200200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20241114 | 200100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 63 | 20241114 | 200000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20241114 | 195900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20241114 | 195800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20241114 | 195700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20241114 | 195600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20241114 | 195500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20241114 | 195400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20241114 | 195300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20241114 | 195200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20241114 | 195100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20241114 | 195000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20241114 | 194900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20241114 | 194800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20241114 | 194700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20241114 | 194600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20241114 | 194500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20241114 | 194400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20241114 | 194300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20241114 | 194200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20241114 | 194100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20241114 | 194000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20241114 | 193900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20241114 | 193800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20241114 | 193700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20241114 | 193600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20241114 | 193500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20241114 | 193400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20241114 | 193300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20241114 | 193200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20241114 | 193100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 93 | 20241114 | 193000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20241114 | 192900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20241114 | 192800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20241114 | 192700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20241114 | 192600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20241114 | 192500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20241114 | 192400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20241114 | 192300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20241114 | 192200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20241114 | 192100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20241114 | 192000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20241114 | 191900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20241114 | 191800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20241114 | 191700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20241114 | 191600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20241114 | 191500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20241114 | 191400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20241114 | 191300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20241114 | 191200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20241114 | 191100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20241114 | 191000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20241114 | 190900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20241114 | 190800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20241114 | 190700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20241114 | 190600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20241114 | 190500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20241114 | 190400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20241114 | 190300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20241114 | 190200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20241114 | 190100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 123 | 20241114 | 190000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20241114 | 185900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20241114 | 185800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20241114 | 185700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20241114 | 185600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20241114 | 185500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20241114 | 185400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20241114 | 185300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20241114 | 185200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20241114 | 185100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20241114 | 185000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20241114 | 184900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20241114 | 184800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20241114 | 184700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20241114 | 184600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20241114 | 184500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20241114 | 184400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20241114 | 184300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20241114 | 184200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20241114 | 184100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20241114 | 184000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20241114 | 183900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20241114 | 183800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20241114 | 183700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20241114 | 183600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20241114 | 183500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20241114 | 183400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20241114 | 183300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20241114 | 183200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20241114 | 183100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 153 | 20241114 | 183000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20241114 | 182900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20241114 | 182800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20241114 | 182700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20241114 | 182600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20241114 | 182500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20241114 | 182400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20241114 | 182300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20241114 | 182200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20241114 | 182100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20241114 | 182000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20241114 | 181900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20241114 | 181800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20241114 | 181700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20241114 | 181600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20241114 | 181500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20241114 | 181400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20241114 | 181300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20241114 | 181200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20241114 | 181100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20241114 | 181000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20241114 | 180900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20241114 | 180800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20241114 | 180700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20241114 | 180600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20241114 | 180500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20241114 | 180400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20241114 | 180300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20241114 | 180200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20241114 | 180100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 183 | 20241114 | 180000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20241114 | 175900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20241114 | 175800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20241114 | 175700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20241114 | 175600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20241114 | 175500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20241114 | 175400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20241114 | 175300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20241114 | 175200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20241114 | 175100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20241114 | 175000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20241114 | 174900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20241114 | 174800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20241114 | 174700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20241114 | 174600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20241114 | 174500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20241114 | 174400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20241114 | 174300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20241114 | 174200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20241114 | 174100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20241114 | 174000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20241114 | 173900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20241114 | 173800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20241114 | 173700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20241114 | 173600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20241114 | 173500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20241114 | 173400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20241114 | 173300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20241114 | 173200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20241114 | 173100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 213 | 20241114 | 173000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20241114 | 172900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20241114 | 172800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20241114 | 172700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20241114 | 172600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20241114 | 172500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20241114 | 172400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20241114 | 172300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20241114 | 172200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20241114 | 172100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20241114 | 172000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20241114 | 171900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20241114 | 171800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20241114 | 171700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20241114 | 171600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20241114 | 171500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20241114 | 171400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20241114 | 171300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20241114 | 171200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20241114 | 171100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20241114 | 171000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20241114 | 170900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20241114 | 170800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20241114 | 170700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20241114 | 170600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20241114 | 170500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20241114 | 170400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20241114 | 170300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20241114 | 170200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20241114 | 170100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 243 | 20241114 | 170000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20241114 | 165900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20241114 | 165800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20241114 | 165700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20241114 | 165600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20241114 | 165500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20241114 | 165400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20241114 | 165300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20241114 | 165200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20241114 | 165100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20241114 | 165000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20241114 | 164900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20241114 | 164800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20241114 | 164700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20241114 | 164600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20241114 | 164500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20241114 | 164400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20241114 | 164300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20241114 | 164200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20241114 | 164100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20241114 | 164000 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20241114 | 163900 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20241114 | 163800 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20241114 | 163700 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20241114 | 163600 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20241114 | 163500 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20241114 | 163400 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20241114 | 163300 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20241114 | 163200 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 272 | 20241114 | 163100 | 10734239900 | 38300 | 38300 | 38300 | 38300 | 10800 |
| 273 | 20241114 | 163000 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 274 | 20241114 | 162900 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 275 | 20241114 | 162800 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 276 | 20241114 | 162700 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 277 | 20241114 | 162600 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 278 | 20241114 | 162500 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 279 | 20241114 | 162400 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 280 | 20241114 | 162300 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 281 | 20241114 | 162200 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 282 | 20241114 | 162100 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 283 | 20241114 | 162000 | 10320599900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 284 | 20241114 | 161900 | 10320599900 | 38600 | 38550 | 38600 | 38550 | 355 |
| 285 | 20241114 | 161800 | 10306901400 | 38550 | 38550 | 38600 | 38550 | 458 |
| 286 | 20241114 | 161700 | 10289245300 | 38550 | 38550 | 38550 | 38500 | 244 |
| 287 | 20241114 | 161600 | 10279841900 | 38550 | 38600 | 38800 | 38550 | 230 |
| 288 | 20241114 | 161500 | 10270964550 | 38600 | 38600 | 38600 | 38550 | 229 |
| 289 | 20241114 | 161400 | 10262131000 | 38550 | 38750 | 38800 | 38500 | 133 |
| 290 | 20241114 | 161300 | 10256998900 | 38750 | 38500 | 38800 | 38400 | 709 |
| 291 | 20241114 | 161200 | 10229692700 | 38550 | 38400 | 38550 | 38400 | 878 |
| 292 | 20241114 | 161100 | 10195933700 | 38400 | 38400 | 38450 | 38400 | 525 |
| 293 | 20241114 | 161000 | 10175755900 | 38400 | 38450 | 38450 | 38400 | 400 |
| 294 | 20241114 | 160900 | 10160376850 | 38450 | 38450 | 38450 | 38400 | 289 |
| 295 | 20241114 | 160800 | 10149272300 | 38450 | 38450 | 38500 | 38400 | 670 |
| 296 | 20241114 | 160700 | 10123497350 | 38400 | 38400 | 38500 | 38350 | 571 |
| 297 | 20241114 | 160600 | 10101578750 | 38400 | 38400 | 38400 | 38350 | 607 |
| 298 | 20241114 | 160500 | 10078274650 | 38400 | 38400 | 38450 | 38350 | 1213 |
| 299 | 20241114 | 160400 | 10031712300 | 38450 | 38400 | 38450 | 38400 | 94 |
| 300 | 20241114 | 160300 | 10028101650 | 38400 | 38400 | 38400 | 38400 | 296 |
| 301 | 20241114 | 160200 | 10016735250 | 38400 | 38400 | 38400 | 38350 | 237 |
| 302 | 20241114 | 160100 | 10007634800 | 38450 | 38450 | 38450 | 38400 | 307 |
| 303 | 20241114 | 160000 | 9995839950 | 38450 | 38450 | 38500 | 38400 | 394 |
| 304 | 20241114 | 155900 | 9980690800 | 38450 | 38300 | 38450 | 38300 | 1226 |
| 305 | 20241114 | 155800 | 9933635000 | 38300 | 38500 | 38500 | 38300 | 2047 |
| 306 | 20241114 | 155700 | 9855005700 | 38450 | 38400 | 38550 | 38400 | 1420 |
| 307 | 20241114 | 155600 | 9800420350 | 38400 | 38350 | 38450 | 38350 | 1174 |
| 308 | 20241114 | 155500 | 9755352550 | 38400 | 38400 | 38450 | 38300 | 1867 |
| 309 | 20241114 | 155400 | 9683725150 | 38400 | 38500 | 38550 | 38350 | 3333 |
| 310 | 20241114 | 155300 | 9555641850 | 38450 | 38550 | 38550 | 38450 | 2062 |
| 311 | 20241114 | 155200 | 9476213850 | 38600 | 38600 | 38650 | 38550 | 588 |
| 312 | 20241114 | 155100 | 9453511050 | 38650 | 38600 | 38650 | 38550 | 692 |
| 313 | 20241114 | 155000 | 9426816000 | 38600 | 38650 | 38700 | 38600 | 1302 |
| 314 | 20241114 | 154900 | 9376553100 | 38650 | 38650 | 38650 | 38600 | 285 |
| 315 | 20241114 | 154800 | 9365545950 | 38600 | 38650 | 38800 | 38600 | 839 |
| 316 | 20241114 | 154700 | 9333102350 | 38650 | 38700 | 38800 | 38650 | 808 |
| 317 | 20241114 | 154600 | 9301836050 | 38700 | 38750 | 38800 | 38700 | 193 |
| 318 | 20241114 | 154500 | 9294357150 | 38800 | 38900 | 38900 | 38700 | 1085 |
| 319 | 20241114 | 154400 | 9252286050 | 38900 | 38700 | 39150 | 38700 | 704 |
| 320 | 20241114 | 154300 | 9224979550 | 38700 | 38800 | 38850 | 38700 | 1666 |
| 321 | 20241114 | 154200 | 9160351100 | 38900 | 38850 | 38900 | 38800 | 637 |
| 322 | 20241114 | 154100 | 9135605650 | 38850 | 38900 | 38950 | 38800 | 1154 |
| 323 | 20241114 | 154000 | 9090759300 | 38900 | 38850 | 39000 | 38850 | 1494 |
| 324 | 20241114 | 153900 | 9032594700 | 38900 | 38950 | 39000 | 38850 | 680 |
| 325 | 20241114 | 153800 | 9006148750 | 38950 | 38950 | 39100 | 38900 | 1261 |
| 326 | 20241114 | 153700 | 8956958900 | 38950 | 39000 | 39050 | 38950 | 412 |
| 327 | 20241114 | 153600 | 8940892800 | 39000 | 39050 | 39100 | 39000 | 867 |
| 328 | 20241114 | 153500 | 8907027200 | 39050 | 39100 | 39100 | 39000 | 545 |
| 329 | 20241114 | 153400 | 8885765200 | 39100 | 39150 | 39200 | 39000 | 1946 |
| 330 | 20241114 | 153300 | 8809754000 | 39200 | 39200 | 39200 | 39150 | 734 |
| 331 | 20241114 | 153200 | 8781001250 | 39250 | 39250 | 39250 | 39200 | 169 |
| 332 | 20241114 | 153100 | 8774373450 | 39250 | 39300 | 39300 | 39200 | 294 |
| 333 | 20241114 | 153000 | 8762844100 | 39300 | 39250 | 39350 | 39200 | 574 |
| 334 | 20241114 | 152900 | 8740314600 | 39300 | 39300 | 39350 | 39250 | 177 |
| 335 | 20241114 | 152800 | 8733359600 | 39300 | 39300 | 39350 | 39250 | 607 |
| 336 | 20241114 | 152700 | 8709503950 | 39350 | 39400 | 39400 | 39300 | 239 |
| 337 | 20241114 | 152600 | 8700108200 | 39350 | 39300 | 39400 | 39300 | 54 |
| 338 | 20241114 | 152500 | 8697984100 | 39400 | 39350 | 39400 | 39250 | 565 |
| 339 | 20241114 | 152400 | 8675775350 | 39400 | 39250 | 39400 | 39250 | 100 |
| 340 | 20241114 | 152300 | 8671845950 | 39300 | 39300 | 39350 | 39250 | 618 |
| 341 | 20241114 | 152200 | 8647578900 | 39300 | 39350 | 39350 | 39300 | 621 |
| 342 | 20241114 | 152100 | 8623154950 | 39350 | 39350 | 39350 | 39350 | 47 |
| 343 | 20241114 | 152000 | 8621305500 | 39350 | 39400 | 39450 | 39350 | 306 |
| 344 | 20241114 | 151900 | 8609262500 | 39400 | 39400 | 39400 | 39350 | 54 |
| 345 | 20241114 | 151800 | 8607136000 | 39400 | 39400 | 39450 | 39350 | 661 |
| 346 | 20241114 | 151700 | 8581100500 | 39350 | 39450 | 39450 | 39350 | 890 |
| 347 | 20241114 | 151600 | 8546035850 | 39400 | 39400 | 39450 | 39350 | 563 |
| 348 | 20241114 | 151500 | 8523860150 | 39350 | 39450 | 39450 | 39350 | 198 |
| 349 | 20241114 | 151400 | 8516059500 | 39400 | 39450 | 39450 | 39400 | 256 |
| 350 | 20241114 | 151300 | 8505966450 | 39450 | 39450 | 39600 | 39400 | 2579 |
| 351 | 20241114 | 151200 | 8404166450 | 39450 | 39450 | 39550 | 39350 | 2477 |
| 352 | 20241114 | 151100 | 8306473700 | 39450 | 39450 | 39450 | 39400 | 28 |
| 353 | 20241114 | 151000 | 8305369850 | 39450 | 39350 | 39450 | 39350 | 729 |
| 354 | 20241114 | 150900 | 8276647650 | 39350 | 39350 | 39350 | 39300 | 66 |
| 355 | 20241114 | 150800 | 8274050600 | 39350 | 39400 | 39400 | 39300 | 971 |
| 356 | 20241114 | 150700 | 8235851250 | 39400 | 39600 | 39600 | 39400 | 2669 |
| 357 | 20241114 | 150600 | 8130412350 | 39600 | 39700 | 39700 | 39600 | 1371 |
| 358 | 20241114 | 150500 | 8076052850 | 39700 | 39750 | 39750 | 39700 | 230 |
| 359 | 20241114 | 150400 | 8066911150 | 39800 | 39750 | 39800 | 39750 | 409 |
| 360 | 20241114 | 150300 | 8050652350 | 39750 | 39850 | 39850 | 39750 | 453 |
| 361 | 20241114 | 150200 | 8032639800 | 39850 | 39750 | 39850 | 39750 | 532 |
| 362 | 20241114 | 150100 | 8011476150 | 39750 | 39750 | 39750 | 39750 | 567 |
| 363 | 20241114 | 150000 | 7988937900 | 39750 | 39850 | 39850 | 39750 | 431 |
| 364 | 20241114 | 145900 | 7971796800 | 39800 | 39750 | 39850 | 39750 | 4691 |
| 365 | 20241114 | 145800 | 7785095000 | 39800 | 39900 | 39950 | 39800 | 2229 |
| 366 | 20241114 | 145700 | 7696222650 | 39900 | 40000 | 40050 | 39900 | 4309 |
| 367 | 20241114 | 145600 | 7523964150 | 40000 | 40100 | 40100 | 40000 | 3575 |
| 368 | 20241114 | 145500 | 7380789850 | 40150 | 40050 | 40200 | 40050 | 1238 |
| 369 | 20241114 | 145400 | 7331143650 | 40050 | 40100 | 40100 | 40050 | 1169 |
| 370 | 20241114 | 145300 | 7284267000 | 40100 | 39900 | 40100 | 39900 | 4240 |
| 371 | 20241114 | 145200 | 7114530850 | 39900 | 39900 | 39900 | 39900 | 51 |
| 372 | 20241114 | 145100 | 7112495950 | 39900 | 39900 | 39950 | 39900 | 515 |
| 373 | 20241114 | 145000 | 7091947400 | 39950 | 40000 | 40000 | 39900 | 210 |
| 374 | 20241114 | 144900 | 7083562450 | 39900 | 39950 | 40000 | 39900 | 382 |
| 375 | 20241114 | 144800 | 7068300950 | 39950 | 40100 | 40150 | 39950 | 3165 |
| 376 | 20241114 | 144700 | 6941621000 | 40150 | 40150 | 40150 | 40150 | 74 |
| 377 | 20241114 | 144600 | 6938649900 | 40150 | 40100 | 40200 | 40100 | 620 |
| 378 | 20241114 | 144500 | 6913760450 | 40100 | 40150 | 40150 | 40100 | 262 |
| 379 | 20241114 | 144400 | 6903242300 | 40100 | 40100 | 40100 | 40050 | 148 |
| 380 | 20241114 | 144300 | 6897307600 | 40100 | 40100 | 40150 | 40100 | 524 |
| 381 | 20241114 | 144200 | 6876291300 | 40100 | 40100 | 40150 | 40100 | 202 |
| 382 | 20241114 | 144100 | 6868189900 | 40100 | 40100 | 40150 | 40100 | 281 |
| 383 | 20241114 | 144000 | 6856921600 | 40150 | 40050 | 40150 | 39900 | 6681 |
| 384 | 20241114 | 143900 | 6589824850 | 40050 | 40050 | 40150 | 40050 | 281 |
| 385 | 20241114 | 143800 | 6578556050 | 40050 | 40100 | 40100 | 40050 | 909 |
| 386 | 20241114 | 143700 | 6542120100 | 40100 | 40150 | 40200 | 40100 | 118 |
| 387 | 20241114 | 143600 | 6537382850 | 40150 | 40250 | 40250 | 40150 | 213 |
| 388 | 20241114 | 143500 | 6528827500 | 40200 | 40200 | 40250 | 40150 | 227 |
| 389 | 20241114 | 143400 | 6519702250 | 40200 | 40150 | 40200 | 40150 | 65 |
| 390 | 20241114 | 143300 | 6517090050 | 40200 | 40200 | 40200 | 40150 | 231 |
| 391 | 20241114 | 143200 | 6507809750 | 40100 | 40150 | 40200 | 40100 | 244 |
| 392 | 20241114 | 143100 | 6498013000 | 40200 | 40200 | 40200 | 40150 | 31 |
| 393 | 20241114 | 143000 | 6496767350 | 40200 | 40150 | 40250 | 40150 | 74 |
| 394 | 20241114 | 142900 | 6493793000 | 40150 | 40250 | 40250 | 40150 | 515 |
| 395 | 20241114 | 142800 | 6473081900 | 40250 | 40300 | 40300 | 40250 | 161 |
| 396 | 20241114 | 142700 | 6466594200 | 40300 | 40350 | 40350 | 40300 | 163 |
| 397 | 20241114 | 142600 | 6460017950 | 40400 | 40200 | 40450 | 40200 | 717 |
| 398 | 20241114 | 142500 | 6431095900 | 40200 | 40250 | 40250 | 40200 | 193 |
| 399 | 20241114 | 142400 | 6423328350 | 40250 | 40250 | 40250 | 40250 | 49 |
| 400 | 20241114 | 142300 | 6421356100 | 40250 | 40300 | 40300 | 40200 | 536 |
| 401 | 20241114 | 142200 | 6399780050 | 40300 | 40300 | 40350 | 40300 | 136 |
| 402 | 20241114 | 142100 | 6394296950 | 40300 | 40250 | 40300 | 40250 | 392 |
| 403 | 20241114 | 142000 | 6378507050 | 40250 | 40300 | 40300 | 40200 | 497 |
| 404 | 20241114 | 141900 | 6358486550 | 40300 | 40350 | 40350 | 40300 | 362 |
| 405 | 20241114 | 141800 | 6343895850 | 40300 | 40300 | 40350 | 40300 | 95 |
| 406 | 20241114 | 141700 | 6340063850 | 40350 | 40350 | 40400 | 40300 | 305 |
| 407 | 20241114 | 141600 | 6327762700 | 40400 | 40300 | 40400 | 40300 | 190 |
| 408 | 20241114 | 141500 | 6320089100 | 40350 | 40450 | 40450 | 40300 | 703 |
| 409 | 20241114 | 141400 | 6291685900 | 40500 | 40500 | 40500 | 40450 | 413 |
| 410 | 20241114 | 141300 | 6274974450 | 40450 | 40400 | 40450 | 40350 | 342 |
| 411 | 20241114 | 141200 | 6261157550 | 40400 | 40400 | 40400 | 40300 | 53 |
| 412 | 20241114 | 141100 | 6259019250 | 40350 | 40450 | 40450 | 40350 | 636 |
| 413 | 20241114 | 141000 | 6233341500 | 40450 | 40450 | 40450 | 40350 | 343 |
| 414 | 20241114 | 140900 | 6219486400 | 40450 | 40450 | 40500 | 40400 | 178 |
| 415 | 20241114 | 140800 | 6212288200 | 40450 | 40400 | 40450 | 40400 | 367 |
| 416 | 20241114 | 140700 | 6197459850 | 40400 | 40350 | 40400 | 40300 | 238 |
| 417 | 20241114 | 140600 | 6187859000 | 40350 | 40450 | 40450 | 40300 | 437 |
| 418 | 20241114 | 140500 | 6170237650 | 40400 | 40550 | 40550 | 40400 | 1220 |
| 419 | 20241114 | 140400 | 6120897650 | 40500 | 40250 | 40550 | 40250 | 2398 |
| 420 | 20241114 | 140300 | 6023977050 | 40250 | 40150 | 40250 | 40150 | 89 |
| 421 | 20241114 | 140200 | 6020400650 | 40200 | 40150 | 40200 | 40150 | 391 |
| 422 | 20241114 | 140100 | 6004699850 | 40200 | 40150 | 40200 | 40100 | 102 |
| 423 | 20241114 | 140000 | 6000604850 | 40150 | 40100 | 40150 | 40050 | 519 |
| 424 | 20241114 | 135900 | 5979792550 | 40050 | 40000 | 40150 | 40000 | 407 |
| 425 | 20241114 | 135800 | 5963502900 | 40000 | 40000 | 40000 | 39950 | 1195 |
| 426 | 20241114 | 135700 | 5915755100 | 40000 | 39900 | 40200 | 39850 | 1858 |
| 427 | 20241114 | 135600 | 5841500700 | 39900 | 39850 | 40200 | 39800 | 3253 |
| 428 | 20241114 | 135500 | 5711521200 | 39850 | 39800 | 39850 | 39800 | 129 |
| 429 | 20241114 | 135400 | 5706385750 | 39850 | 39900 | 39900 | 39800 | 80 |
| 430 | 20241114 | 135300 | 5703199700 | 39900 | 39900 | 39900 | 39800 | 239 |
| 431 | 20241114 | 135200 | 5693674450 | 39900 | 39850 | 39900 | 39850 | 59 |
| 432 | 20241114 | 135100 | 5691322050 | 39900 | 39900 | 39900 | 39850 | 206 |
| 433 | 20241114 | 135000 | 5683110950 | 39900 | 39900 | 39900 | 39850 | 64 |
| 434 | 20241114 | 134900 | 5680559050 | 39800 | 39850 | 39850 | 39800 | 149 |
| 435 | 20241114 | 134800 | 5674622600 | 39850 | 39800 | 39850 | 39750 | 44 |
| 436 | 20241114 | 134700 | 5672871550 | 39750 | 39750 | 39750 | 39650 | 1047 |
| 437 | 20241114 | 134600 | 5631290050 | 39750 | 39800 | 39800 | 39700 | 588 |
| 438 | 20241114 | 134500 | 5607920200 | 39800 | 39750 | 39800 | 39750 | 538 |
| 439 | 20241114 | 134400 | 5586525150 | 39750 | 39750 | 39800 | 39750 | 137 |
| 440 | 20241114 | 134300 | 5581074900 | 39800 | 39800 | 39800 | 39750 | 1381 |
| 441 | 20241114 | 134200 | 5526168950 | 39800 | 39800 | 39800 | 39800 | 483 |
| 442 | 20241114 | 134100 | 5506945550 | 39850 | 39850 | 39900 | 39800 | 845 |
| 443 | 20241114 | 134000 | 5473267350 | 39850 | 39850 | 39850 | 39850 | 109 |
| 444 | 20241114 | 133900 | 5468923700 | 39850 | 39850 | 39900 | 39850 | 353 |
| 445 | 20241114 | 133800 | 5454856600 | 39900 | 39850 | 39900 | 39850 | 50 |
| 446 | 20241114 | 133700 | 5452863950 | 39850 | 39800 | 39850 | 39800 | 384 |
| 447 | 20241114 | 133600 | 5437562350 | 39850 | 39850 | 39850 | 39850 | 364 |
| 448 | 20241114 | 133500 | 5423056950 | 39850 | 39850 | 39900 | 39850 | 139 |
| 449 | 20241114 | 133400 | 5417517200 | 39850 | 39900 | 39900 | 39850 | 458 |
| 450 | 20241114 | 133300 | 5399244950 | 39900 | 39950 | 39950 | 39900 | 107 |
| 451 | 20241114 | 133200 | 5394971450 | 39950 | 39950 | 40050 | 39950 | 603 |
| 452 | 20241114 | 133100 | 5370854600 | 39950 | 39850 | 39950 | 39850 | 123 |
| 453 | 20241114 | 133000 | 5365948300 | 39900 | 39850 | 40000 | 39800 | 236 |
| 454 | 20241114 | 132900 | 5356541650 | 39850 | 39850 | 39900 | 39850 | 118 |
| 455 | 20241114 | 132800 | 5351839300 | 39850 | 39850 | 39950 | 39850 | 213 |
| 456 | 20241114 | 132700 | 5343346700 | 39850 | 39850 | 39900 | 39850 | 88 |
| 457 | 20241114 | 132600 | 5339838050 | 39900 | 39900 | 39900 | 39850 | 130 |
| 458 | 20241114 | 132500 | 5334652000 | 39850 | 39850 | 39950 | 39850 | 157 |
| 459 | 20241114 | 132400 | 5328389400 | 39850 | 39950 | 39950 | 39850 | 709 |
| 460 | 20241114 | 132300 | 5300102800 | 39900 | 39900 | 40000 | 39900 | 99 |
| 461 | 20241114 | 132200 | 5296148100 | 39900 | 39950 | 40000 | 39900 | 459 |
| 462 | 20241114 | 132100 | 5277810950 | 39950 | 39950 | 39950 | 39900 | 87 |
| 463 | 20241114 | 132000 | 5274336050 | 39900 | 39950 | 39950 | 39900 | 478 |
| 464 | 20241114 | 131900 | 5255240000 | 39950 | 40000 | 40000 | 39950 | 298 |
| 465 | 20241114 | 131800 | 5243321800 | 40000 | 39950 | 40050 | 39950 | 439 |
| 466 | 20241114 | 131700 | 5225762900 | 39950 | 39950 | 40000 | 39950 | 159 |
| 467 | 20241114 | 131600 | 5219410500 | 40000 | 40000 | 40050 | 40000 | 521 |
| 468 | 20241114 | 131500 | 5198565650 | 39950 | 39950 | 40000 | 39950 | 173 |
| 469 | 20241114 | 131400 | 5191654250 | 39950 | 40050 | 40050 | 39950 | 325 |
| 470 | 20241114 | 131300 | 5178641100 | 40100 | 40050 | 40150 | 40050 | 913 |
| 471 | 20241114 | 131200 | 5142037300 | 40050 | 39950 | 40100 | 39950 | 191 |
| 472 | 20241114 | 131100 | 5134389650 | 39950 | 39950 | 40050 | 39950 | 412 |
| 473 | 20241114 | 131000 | 5117908700 | 39950 | 39950 | 40000 | 39950 | 74 |
| 474 | 20241114 | 130900 | 5114950950 | 40000 | 39850 | 40000 | 39850 | 595 |
| 475 | 20241114 | 130800 | 5091204800 | 39900 | 39850 | 39900 | 39850 | 363 |
| 476 | 20241114 | 130700 | 5076727500 | 39900 | 39900 | 40000 | 39900 | 326 |
| 477 | 20241114 | 130600 | 5063717950 | 39900 | 39900 | 39950 | 39900 | 112 |
| 478 | 20241114 | 130500 | 5059246600 | 39900 | 39950 | 39950 | 39900 | 189 |
| 479 | 20241114 | 130400 | 5051704500 | 39900 | 39900 | 39950 | 39900 | 112 |
| 480 | 20241114 | 130300 | 5047232750 | 39900 | 39900 | 40000 | 39900 | 163 |
| 481 | 20241114 | 130200 | 5040728400 | 39850 | 39850 | 39950 | 39850 | 161 |
| 482 | 20241114 | 130100 | 5034308100 | 39900 | 39950 | 40000 | 39900 | 613 |
| 483 | 20241114 | 130000 | 5009844300 | 40000 | 39850 | 40000 | 39850 | 92 |
| 484 | 20241114 | 125900 | 5006173550 | 39850 | 39850 | 39900 | 39850 | 189 |
| 485 | 20241114 | 125800 | 4998639150 | 39850 | 39850 | 39900 | 39850 | 264 |
| 486 | 20241114 | 125700 | 4988114000 | 39850 | 39900 | 39950 | 39850 | 122 |
| 487 | 20241114 | 125600 | 4983247650 | 39900 | 39900 | 39950 | 39900 | 156 |
| 488 | 20241114 | 125500 | 4977022450 | 39950 | 39950 | 40000 | 39850 | 483 |
| 489 | 20241114 | 125400 | 4957728400 | 39850 | 39750 | 40000 | 39750 | 1875 |
| 490 | 20241114 | 125300 | 4883113250 | 39750 | 39750 | 39800 | 39700 | 418 |
| 491 | 20241114 | 125200 | 4866508000 | 39750 | 39800 | 39900 | 39750 | 670 |
| 492 | 20241114 | 125100 | 4839850850 | 39850 | 39850 | 39900 | 39800 | 493 |
| 493 | 20241114 | 125000 | 4820208350 | 39850 | 39850 | 39900 | 39850 | 291 |
| 494 | 20241114 | 124900 | 4808610750 | 39850 | 39850 | 39900 | 39850 | 188 |
| 495 | 20241114 | 124800 | 4801118900 | 39900 | 39900 | 39950 | 39850 | 1728 |
| 496 | 20241114 | 124700 | 4732220400 | 39950 | 39950 | 40000 | 39900 | 363 |
| 497 | 20241114 | 124600 | 4717719250 | 39950 | 39950 | 40000 | 39950 | 147 |
| 498 | 20241114 | 124500 | 4711846550 | 39950 | 40000 | 40000 | 39950 | 70 |
| 499 | 20241114 | 124400 | 4709048750 | 39950 | 39950 | 40000 | 39950 | 244 |
| 500 | 20241114 | 124300 | 4699300450 | 40000 | 39950 | 40000 | 39950 | 78 |
| 501 | 20241114 | 124200 | 4696183100 | 40000 | 40000 | 40050 | 39950 | 240 |
| 502 | 20241114 | 124100 | 4686582750 | 39950 | 39950 | 40000 | 39950 | 436 |
| 503 | 20241114 | 124000 | 4669163450 | 39950 | 40000 | 40050 | 39950 | 334 |
| 504 | 20241114 | 123900 | 4655803450 | 40000 | 40050 | 40050 | 40000 | 172 |
| 505 | 20241114 | 123800 | 4648921850 | 40050 | 39950 | 40050 | 39950 | 464 |
| 506 | 20241114 | 123700 | 4630361600 | 39950 | 40100 | 40100 | 39950 | 3242 |
| 507 | 20241114 | 123600 | 4500713750 | 40100 | 40100 | 40100 | 40100 | 223 |
| 508 | 20241114 | 123500 | 4491771450 | 40100 | 40150 | 40150 | 40050 | 502 |
| 509 | 20241114 | 123400 | 4471635800 | 40150 | 40150 | 40150 | 40150 | 41 |
| 510 | 20241114 | 123300 | 4469989650 | 40200 | 40250 | 40250 | 40150 | 525 |
| 511 | 20241114 | 123200 | 4448891150 | 40200 | 40250 | 40250 | 40200 | 217 |
| 512 | 20241114 | 123100 | 4440158350 | 40250 | 40250 | 40300 | 40250 | 262 |
| 513 | 20241114 | 123000 | 4429611500 | 40250 | 40250 | 40350 | 40250 | 104 |
| 514 | 20241114 | 122900 | 4425419850 | 40350 | 40150 | 40350 | 40150 | 733 |
| 515 | 20241114 | 122800 | 4395909000 | 40200 | 40150 | 40200 | 40150 | 303 |
| 516 | 20241114 | 122700 | 4383729850 | 40150 | 40250 | 40250 | 40150 | 300 |
| 517 | 20241114 | 122600 | 4371676250 | 40200 | 40100 | 40200 | 40100 | 246 |
| 518 | 20241114 | 122500 | 4361795500 | 40150 | 40150 | 40200 | 40100 | 353 |
| 519 | 20241114 | 122400 | 4347626200 | 40150 | 40150 | 40200 | 40150 | 51 |
| 520 | 20241114 | 122300 | 4345578450 | 40200 | 40150 | 40300 | 40100 | 387 |
| 521 | 20241114 | 122200 | 4330031900 | 40150 | 40150 | 40200 | 40150 | 164 |
| 522 | 20241114 | 122100 | 4323447250 | 40150 | 40050 | 40300 | 40050 | 540 |
| 523 | 20241114 | 122000 | 4301777750 | 40100 | 40150 | 40150 | 40050 | 709 |
| 524 | 20241114 | 121900 | 4273339700 | 40150 | 40150 | 40150 | 40150 | 246 |
| 525 | 20241114 | 121800 | 4263462800 | 40200 | 40250 | 40250 | 40150 | 262 |
| 526 | 20241114 | 121700 | 4252929750 | 40250 | 40250 | 40250 | 40250 | 25 |
| 527 | 20241114 | 121600 | 4251923500 | 40250 | 40300 | 40300 | 40250 | 486 |
| 528 | 20241114 | 121500 | 4232347850 | 40300 | 40300 | 40350 | 40300 | 104 |
| 529 | 20241114 | 121400 | 4228153200 | 40300 | 40350 | 40400 | 40300 | 294 |
| 530 | 20241114 | 121300 | 4216291200 | 40350 | 40350 | 40350 | 40350 | 41 |
| 531 | 20241114 | 121200 | 4214636850 | 40400 | 40400 | 40400 | 40350 | 391 |
| 532 | 20241114 | 121100 | 4198849700 | 40400 | 40400 | 40400 | 40400 | 382 |
| 533 | 20241114 | 121000 | 4183416900 | 40400 | 40450 | 40450 | 40400 | 251 |
| 534 | 20241114 | 120900 | 4173269650 | 40450 | 40450 | 40450 | 40450 | 69 |
| 535 | 20241114 | 120800 | 4170478600 | 40450 | 40500 | 40500 | 40450 | 136 |
| 536 | 20241114 | 120700 | 4164976950 | 40450 | 40450 | 40750 | 40350 | 2017 |
| 537 | 20241114 | 120600 | 4083337300 | 40400 | 40300 | 40400 | 40300 | 582 |
| 538 | 20241114 | 120500 | 4059863700 | 40300 | 40350 | 40350 | 40300 | 208 |
| 539 | 20241114 | 120400 | 4051472350 | 40350 | 40300 | 40400 | 40300 | 61 |
| 540 | 20241114 | 120300 | 4049011950 | 40300 | 40250 | 40350 | 40250 | 580 |
| 541 | 20241114 | 120200 | 4025634700 | 40250 | 40250 | 40300 | 40200 | 174 |
| 542 | 20241114 | 120100 | 4018631150 | 40250 | 40250 | 40300 | 40200 | 323 |
| 543 | 20241114 | 120000 | 4005639300 | 40250 | 40350 | 40350 | 40250 | 423 |
| 544 | 20241114 | 115900 | 3988580950 | 40400 | 40400 | 40450 | 40350 | 952 |
| 545 | 20241114 | 115800 | 3950123850 | 40350 | 40250 | 40400 | 40250 | 263 |
| 546 | 20241114 | 115700 | 3939519250 | 40300 | 40200 | 40300 | 40150 | 1357 |
| 547 | 20241114 | 115600 | 3884883500 | 40200 | 40100 | 40350 | 40100 | 1586 |
| 548 | 20241114 | 115500 | 3821116600 | 40050 | 40050 | 40100 | 40050 | 408 |
| 549 | 20241114 | 115400 | 3804775500 | 40000 | 40000 | 40000 | 40000 | 87 |
| 550 | 20241114 | 115300 | 3801295500 | 40000 | 39950 | 40200 | 39950 | 1779 |
| 551 | 20241114 | 115200 | 3730010800 | 39950 | 39950 | 39950 | 39950 | 173 |
| 552 | 20241114 | 115100 | 3723099450 | 39950 | 39950 | 40000 | 39950 | 229 |
| 553 | 20241114 | 115000 | 3713946000 | 40050 | 39950 | 40050 | 39950 | 927 |
| 554 | 20241114 | 114900 | 3676902850 | 40000 | 40000 | 40050 | 39950 | 677 |
| 555 | 20241114 | 114800 | 3649832700 | 40050 | 40050 | 40100 | 40050 | 221 |
| 556 | 20241114 | 114700 | 3640981150 | 40050 | 40050 | 40100 | 40000 | 163 |
| 557 | 20241114 | 114600 | 3634455100 | 40000 | 40050 | 40050 | 40000 | 320 |
| 558 | 20241114 | 114500 | 3621646750 | 40050 | 40050 | 40100 | 40050 | 301 |
| 559 | 20241114 | 114400 | 3609591150 | 40100 | 40050 | 40100 | 40050 | 217 |
| 560 | 20241114 | 114300 | 3600900250 | 40050 | 40050 | 40100 | 40050 | 31 |
| 561 | 20241114 | 114200 | 3599658150 | 40050 | 40050 | 40050 | 40050 | 151 |
| 562 | 20241114 | 114100 | 3593610600 | 40050 | 40050 | 40050 | 40050 | 79 |
| 563 | 20241114 | 114000 | 3590446650 | 40050 | 40200 | 40300 | 40050 | 672 |
| 564 | 20241114 | 113900 | 3563468900 | 40150 | 40050 | 40150 | 40050 | 771 |
| 565 | 20241114 | 113800 | 3532537050 | 40100 | 40100 | 40100 | 40050 | 340 |
| 566 | 20241114 | 113700 | 3518909200 | 40100 | 39950 | 40100 | 39950 | 1055 |
| 567 | 20241114 | 113600 | 3476670100 | 40000 | 40100 | 40150 | 40000 | 1289 |
| 568 | 20241114 | 113500 | 3425036700 | 40100 | 40100 | 40100 | 40100 | 15 |
| 569 | 20241114 | 113400 | 3424435200 | 40100 | 40100 | 40150 | 40100 | 300 |
| 570 | 20241114 | 113300 | 3412392200 | 40100 | 40000 | 40150 | 40000 | 507 |
| 571 | 20241114 | 113200 | 3392083800 | 40050 | 40250 | 40250 | 40000 | 1453 |
| 572 | 20241114 | 113100 | 3333829550 | 40200 | 40150 | 40350 | 40150 | 1164 |
| 573 | 20241114 | 113000 | 3286995550 | 40150 | 40100 | 40150 | 39950 | 1387 |
| 574 | 20241114 | 112900 | 3231462650 | 40100 | 40150 | 40150 | 40100 | 659 |
| 575 | 20241114 | 112800 | 3205031150 | 40150 | 40250 | 40300 | 40150 | 613 |
| 576 | 20241114 | 112700 | 3180393850 | 40250 | 40350 | 40350 | 40250 | 302 |
| 577 | 20241114 | 112600 | 3168224550 | 40300 | 40350 | 40400 | 40300 | 774 |
| 578 | 20241114 | 112500 | 3137024800 | 40300 | 40400 | 40400 | 40300 | 254 |
| 579 | 20241114 | 112400 | 3126772000 | 40400 | 40350 | 40400 | 40300 | 692 |
| 580 | 20241114 | 112300 | 3098857200 | 40400 | 40300 | 40400 | 40250 | 358 |
| 581 | 20241114 | 112200 | 3084432950 | 40300 | 40100 | 40300 | 40100 | 339 |
| 582 | 20241114 | 112100 | 3070811400 | 40150 | 40250 | 40250 | 39950 | 3467 |
| 583 | 20241114 | 112000 | 2931795500 | 40250 | 40350 | 40350 | 40250 | 641 |
| 584 | 20241114 | 111900 | 2905978850 | 40350 | 40400 | 40400 | 40250 | 1056 |
| 585 | 20241114 | 111800 | 2863410550 | 40400 | 40450 | 40500 | 40400 | 639 |
| 586 | 20241114 | 111700 | 2837546450 | 40500 | 40550 | 40550 | 40500 | 1188 |
| 587 | 20241114 | 111600 | 2789416650 | 40550 | 40600 | 40600 | 40550 | 179 |
| 588 | 20241114 | 111500 | 2782152650 | 40600 | 40650 | 40650 | 40600 | 369 |
| 589 | 20241114 | 111400 | 2767160200 | 40650 | 40600 | 40650 | 40600 | 107 |
| 590 | 20241114 | 111300 | 2762812700 | 40650 | 40600 | 40700 | 40600 | 339 |
| 591 | 20241114 | 111200 | 2749033400 | 40600 | 40600 | 40650 | 40600 | 219 |
| 592 | 20241114 | 111100 | 2740140750 | 40650 | 40600 | 40650 | 40550 | 83 |
| 593 | 20241114 | 111000 | 2736770800 | 40550 | 40700 | 40700 | 40550 | 1260 |
| 594 | 20241114 | 110900 | 2685598200 | 40650 | 40800 | 40800 | 40650 | 1205 |
| 595 | 20241114 | 110800 | 2636543900 | 40800 | 40900 | 40900 | 40800 | 229 |
| 596 | 20241114 | 110700 | 2627185900 | 40950 | 40900 | 41050 | 40900 | 419 |
| 597 | 20241114 | 110600 | 2610031100 | 40850 | 40700 | 40850 | 40700 | 389 |
| 598 | 20241114 | 110500 | 2594181050 | 40650 | 40650 | 40700 | 40650 | 555 |
| 599 | 20241114 | 110400 | 2571619450 | 40650 | 40800 | 40800 | 40650 | 632 |
| 600 | 20241114 | 110300 | 2545896150 | 40800 | 40700 | 40900 | 40700 | 82 |
| 601 | 20241114 | 110200 | 2542549750 | 40750 | 40700 | 40750 | 40650 | 292 |
| 602 | 20241114 | 110100 | 2530664950 | 40650 | 40650 | 40700 | 40600 | 789 |
| 603 | 20241114 | 110000 | 2498597850 | 40650 | 40850 | 40850 | 40650 | 1104 |
| 604 | 20241114 | 105900 | 2453625800 | 40900 | 40850 | 40900 | 40800 | 435 |
| 605 | 20241114 | 105800 | 2435859400 | 40850 | 41050 | 41050 | 40850 | 683 |
| 606 | 20241114 | 105700 | 2407893850 | 41050 | 41100 | 41150 | 41050 | 238 |
| 607 | 20241114 | 105600 | 2398113800 | 41100 | 41200 | 41200 | 41100 | 558 |
| 608 | 20241114 | 105500 | 2375144350 | 41200 | 41150 | 41250 | 41150 | 551 |
| 609 | 20241114 | 105400 | 2352425350 | 41150 | 41250 | 41250 | 41100 | 733 |
| 610 | 20241114 | 105300 | 2322254400 | 41250 | 41200 | 41300 | 41150 | 734 |
| 611 | 20241114 | 105200 | 2291999500 | 41200 | 41100 | 41200 | 41050 | 411 |
| 612 | 20241114 | 105100 | 2275101100 | 41100 | 41200 | 41200 | 41100 | 131 |
| 613 | 20241114 | 105000 | 2269704700 | 41150 | 41050 | 41250 | 41000 | 388 |
| 614 | 20241114 | 104900 | 2253758000 | 41100 | 41000 | 41100 | 40950 | 917 |
| 615 | 20241114 | 104800 | 2216198450 | 41000 | 41000 | 41150 | 41000 | 378 |
| 616 | 20241114 | 104700 | 2200673000 | 41050 | 40900 | 41050 | 40850 | 537 |
| 617 | 20241114 | 104600 | 2178714800 | 40900 | 41000 | 41000 | 40900 | 184 |
| 618 | 20241114 | 104500 | 2171173450 | 41050 | 40950 | 41050 | 40900 | 197 |
| 619 | 20241114 | 104400 | 2163096750 | 40900 | 40750 | 40900 | 40750 | 55 |
| 620 | 20241114 | 104300 | 2160849750 | 40800 | 40550 | 41200 | 40550 | 1385 |
| 621 | 20241114 | 104200 | 2104383450 | 40550 | 40550 | 40550 | 40550 | 33 |
| 622 | 20241114 | 104100 | 2103045300 | 40550 | 40600 | 40600 | 40550 | 237 |
| 623 | 20241114 | 104000 | 2093431750 | 40550 | 40500 | 40600 | 40500 | 306 |
| 624 | 20241114 | 103900 | 2081023450 | 40550 | 40650 | 41500 | 40500 | 2011 |
| 625 | 20241114 | 103800 | 1999215400 | 40650 | 40450 | 40650 | 40450 | 313 |
| 626 | 20241114 | 103700 | 1986530000 | 40500 | 40500 | 40500 | 40450 | 360 |
| 627 | 20241114 | 103600 | 1971955650 | 40500 | 40450 | 40550 | 40400 | 605 |
| 628 | 20241114 | 103500 | 1947493200 | 40450 | 40350 | 40500 | 40350 | 375 |
| 629 | 20241114 | 103400 | 1932319250 | 40350 | 40500 | 40500 | 40300 | 1097 |
| 630 | 20241114 | 103300 | 1888013450 | 40550 | 40450 | 40650 | 40400 | 665 |
| 631 | 20241114 | 103200 | 1861067950 | 40450 | 40750 | 40750 | 40450 | 1594 |
| 632 | 20241114 | 103100 | 1796254850 | 40800 | 40850 | 40900 | 40800 | 583 |
| 633 | 20241114 | 103000 | 1772426750 | 40850 | 40750 | 40950 | 40750 | 270 |
| 634 | 20241114 | 102900 | 1761403100 | 40750 | 40800 | 40800 | 40700 | 138 |
| 635 | 20241114 | 102800 | 1755778000 | 40850 | 40950 | 40950 | 40700 | 756 |
| 636 | 20241114 | 102700 | 1724950600 | 40950 | 40750 | 41000 | 40750 | 754 |
| 637 | 20241114 | 102600 | 1694164950 | 40700 | 40750 | 40800 | 40650 | 1017 |
| 638 | 20241114 | 102500 | 1652763050 | 40750 | 40900 | 40900 | 40750 | 1257 |
| 639 | 20241114 | 102400 | 1601471600 | 41000 | 41000 | 41100 | 40950 | 375 |
| 640 | 20241114 | 102300 | 1586084850 | 41050 | 41150 | 41150 | 40900 | 447 |
| 641 | 20241114 | 102200 | 1567737100 | 41150 | 41200 | 41450 | 41150 | 1116 |
| 642 | 20241114 | 102100 | 1521633750 | 41250 | 41350 | 41350 | 41250 | 792 |
| 643 | 20241114 | 102000 | 1488907300 | 41300 | 41300 | 41500 | 41300 | 1573 |
| 644 | 20241114 | 101900 | 1423802900 | 41300 | 41050 | 41300 | 41050 | 289 |
| 645 | 20241114 | 101800 | 1411909500 | 41050 | 41050 | 41150 | 41000 | 941 |
| 646 | 20241114 | 101700 | 1373266200 | 41050 | 41000 | 41050 | 40950 | 284 |
| 647 | 20241114 | 101600 | 1361627200 | 41000 | 40800 | 41000 | 40800 | 577 |
| 648 | 20241114 | 101500 | 1338044550 | 40850 | 41000 | 41050 | 40650 | 2284 |
| 649 | 20241114 | 101400 | 1244717000 | 41000 | 41050 | 41050 | 41000 | 50 |
| 650 | 20241114 | 101300 | 1242665050 | 41050 | 41150 | 41200 | 41000 | 778 |
| 651 | 20241114 | 101200 | 1210724200 | 41150 | 41200 | 41200 | 41100 | 178 |
| 652 | 20241114 | 101100 | 1203400750 | 41150 | 41050 | 41150 | 41050 | 599 |
| 653 | 20241114 | 101000 | 1178780800 | 41100 | 41050 | 41150 | 41050 | 961 |
| 654 | 20241114 | 100900 | 1139274400 | 41050 | 40900 | 41050 | 40900 | 992 |
| 655 | 20241114 | 100800 | 1098641250 | 40850 | 40850 | 40900 | 40800 | 1435 |
| 656 | 20241114 | 100700 | 1040035500 | 40800 | 40850 | 40950 | 40800 | 1443 |
| 657 | 20241114 | 100600 | 981060000 | 40850 | 41300 | 41300 | 40850 | 8663 |
| 658 | 20241114 | 100500 | 625864350 | 41300 | 41250 | 41400 | 41250 | 821 |
| 659 | 20241114 | 100400 | 591930800 | 41250 | 41000 | 41300 | 41000 | 1037 |
| 660 | 20241114 | 100300 | 549216650 | 41050 | 41150 | 41150 | 41000 | 1736 |
| 661 | 20241114 | 100200 | 477866050 | 41150 | 41300 | 41350 | 41150 | 1787 |
| 662 | 20241114 | 100100 | 404107700 | 41300 | 41250 | 41450 | 41050 | 3343 |
| 663 | 20241114 | 100000 | 266244950 | 41200 | 41000 | 41400 | 41000 | 6443 |