36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 201700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 3 | 20241118 | 201600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241118 | 201500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241118 | 201400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241118 | 201300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241118 | 201200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241118 | 201100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241118 | 201000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241118 | 200900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241118 | 200800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241118 | 200700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241118 | 200600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241118 | 200500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241118 | 200400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241118 | 200300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241118 | 200200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241118 | 200100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241118 | 200000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241118 | 195900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241118 | 195800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241118 | 195700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241118 | 195600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241118 | 195500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241118 | 195400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241118 | 195300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241118 | 195200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241118 | 195100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241118 | 195000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241118 | 194900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241118 | 194800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241118 | 194700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 33 | 20241118 | 194600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241118 | 194500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241118 | 194400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241118 | 194300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241118 | 194200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241118 | 194100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241118 | 194000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241118 | 193900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241118 | 193800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241118 | 193700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241118 | 193600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241118 | 193500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241118 | 193400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241118 | 193300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241118 | 193200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241118 | 193100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241118 | 193000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241118 | 192900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241118 | 192800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241118 | 192700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241118 | 192600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241118 | 192500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241118 | 192400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241118 | 192300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241118 | 192200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241118 | 192100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241118 | 192000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241118 | 191900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241118 | 191800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241118 | 191700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 63 | 20241118 | 191600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241118 | 191500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241118 | 191400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241118 | 191300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241118 | 191200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241118 | 191100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241118 | 191000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241118 | 190900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241118 | 190800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241118 | 190700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241118 | 190600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241118 | 190500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241118 | 190400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241118 | 190300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241118 | 190200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241118 | 190100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241118 | 190000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241118 | 185900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241118 | 185800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241118 | 185700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241118 | 185600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241118 | 185500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241118 | 185400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241118 | 185300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241118 | 185200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241118 | 185100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241118 | 185000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241118 | 184900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241118 | 184800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241118 | 184700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 93 | 20241118 | 184600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241118 | 184500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241118 | 184400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241118 | 184300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241118 | 184200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241118 | 184100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241118 | 184000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241118 | 183900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241118 | 183800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241118 | 183700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241118 | 183600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241118 | 183500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241118 | 183400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241118 | 183300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241118 | 183200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241118 | 183100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241118 | 183000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241118 | 182900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241118 | 182800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241118 | 182700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241118 | 182600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241118 | 182500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241118 | 182400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241118 | 182300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241118 | 182200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241118 | 182100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241118 | 182000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241118 | 181900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241118 | 181800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241118 | 181700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 123 | 20241118 | 181600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241118 | 181500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241118 | 181400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241118 | 181300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241118 | 181200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241118 | 181100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241118 | 181000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241118 | 180900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241118 | 180800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241118 | 180700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241118 | 180600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241118 | 180500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241118 | 180400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241118 | 180300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241118 | 180200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241118 | 180100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241118 | 180000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241118 | 175900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241118 | 175800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241118 | 175700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241118 | 175600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241118 | 175500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241118 | 175400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241118 | 175300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241118 | 175200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241118 | 175100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241118 | 175000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241118 | 174900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241118 | 174800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241118 | 174700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 153 | 20241118 | 174600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241118 | 174500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241118 | 174400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241118 | 174300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241118 | 174200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241118 | 174100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241118 | 174000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241118 | 173900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241118 | 173800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241118 | 173700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241118 | 173600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241118 | 173500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241118 | 173400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241118 | 173300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241118 | 173200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241118 | 173100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241118 | 173000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241118 | 172900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241118 | 172800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241118 | 172700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241118 | 172600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241118 | 172500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241118 | 172400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241118 | 172300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241118 | 172200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241118 | 172100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241118 | 172000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241118 | 171900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241118 | 171800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241118 | 171700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 183 | 20241118 | 171600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241118 | 171500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241118 | 171400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241118 | 171300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241118 | 171200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241118 | 171100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241118 | 171000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241118 | 170900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20241118 | 170800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20241118 | 170700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20241118 | 170600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20241118 | 170500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20241118 | 170400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20241118 | 170300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20241118 | 170200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20241118 | 170100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20241118 | 170000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20241118 | 165900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20241118 | 165800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20241118 | 165700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20241118 | 165600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20241118 | 165500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20241118 | 165400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20241118 | 165300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20241118 | 165200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20241118 | 165100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20241118 | 165000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20241118 | 164900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20241118 | 164800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20241118 | 164700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 213 | 20241118 | 164600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20241118 | 164500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20241118 | 164400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20241118 | 164300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20241118 | 164200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20241118 | 164100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20241118 | 164000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20241118 | 163900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20241118 | 163800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20241118 | 163700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20241118 | 163600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20241118 | 163500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20241118 | 163400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20241118 | 163300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20241118 | 163200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20241118 | 163100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20241118 | 163000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20241118 | 162900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20241118 | 162800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20241118 | 162700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20241118 | 162600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20241118 | 162500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20241118 | 162400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20241118 | 162300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20241118 | 162200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20241118 | 162100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20241118 | 162000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20241118 | 161900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20241118 | 161800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20241118 | 161700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 243 | 20241118 | 161600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20241118 | 161500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20241118 | 161400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20241118 | 161300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20241118 | 161200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20241118 | 161100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20241118 | 161000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20241118 | 160900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20241118 | 160800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20241118 | 160700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20241118 | 160600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20241118 | 160500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20241118 | 160400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20241118 | 160300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20241118 | 160200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20241118 | 160100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20241118 | 160000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20241118 | 155900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20241118 | 155800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20241118 | 155700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20241118 | 155600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20241118 | 155500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20241118 | 155400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20241118 | 155300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20241118 | 155200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20241118 | 155100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20241118 | 155000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20241118 | 154900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20241118 | 154800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20241118 | 154700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 273 | 20241118 | 154600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20241118 | 154500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20241118 | 154400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20241118 | 154300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20241118 | 154200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 278 | 20241118 | 154100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20241118 | 154000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20241118 | 153900 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 281 | 20241118 | 153800 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20241118 | 153700 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20241118 | 153600 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20241118 | 153500 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20241118 | 153400 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20241118 | 153300 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20241118 | 153200 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20241118 | 153100 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20241118 | 153000 | 11924529450 | 43750 | 43750 | 43750 | 43750 | 5391 |
| 290 | 20241118 | 152900 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20241118 | 152800 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20241118 | 152700 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20241118 | 152600 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20241118 | 152500 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20241118 | 152400 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20241118 | 152300 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20241118 | 152200 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20241118 | 152100 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20241118 | 152000 | 11688673200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20241118 | 151900 | 11688673200 | 43850 | 43800 | 43900 | 43800 | 1352 |
| 301 | 20241118 | 151800 | 11629399950 | 43800 | 43850 | 43850 | 43750 | 720 |
| 302 | 20241118 | 151700 | 11597855300 | 43800 | 43800 | 43850 | 43800 | 564 |
| 303 | 20241118 | 151600 | 11573148550 | 43800 | 43850 | 43850 | 43800 | 346 |
| 304 | 20241118 | 151500 | 11557986750 | 43800 | 43750 | 43850 | 43750 | 320 |
| 305 | 20241118 | 151400 | 11543970700 | 43800 | 43750 | 43800 | 43700 | 656 |
| 306 | 20241118 | 151300 | 11515258400 | 43800 | 43750 | 43800 | 43750 | 1050 |
| 307 | 20241118 | 151200 | 11469300150 | 43750 | 43700 | 43750 | 43650 | 658 |
| 308 | 20241118 | 151100 | 11440546500 | 43650 | 43650 | 43700 | 43550 | 572 |
| 309 | 20241118 | 151000 | 11415602600 | 43650 | 43500 | 43650 | 43500 | 751 |
| 310 | 20241118 | 150900 | 11382854050 | 43550 | 43600 | 43600 | 43550 | 672 |
| 311 | 20241118 | 150800 | 11353580400 | 43600 | 43600 | 43600 | 43600 | 162 |
| 312 | 20241118 | 150700 | 11346517200 | 43600 | 43500 | 43600 | 43450 | 203 |
| 313 | 20241118 | 150600 | 11337675900 | 43500 | 43500 | 43500 | 43500 | 309 |
| 314 | 20241118 | 150500 | 11324234400 | 43500 | 43550 | 43550 | 43450 | 781 |
| 315 | 20241118 | 150400 | 11290255850 | 43500 | 43600 | 43600 | 43500 | 687 |
| 316 | 20241118 | 150300 | 11260346400 | 43600 | 43600 | 43600 | 43600 | 376 |
| 317 | 20241118 | 150200 | 11243952800 | 43600 | 43600 | 43600 | 43550 | 66 |
| 318 | 20241118 | 150100 | 11241075300 | 43600 | 43550 | 43600 | 43550 | 386 |
| 319 | 20241118 | 150000 | 11224245950 | 43550 | 43550 | 43600 | 43550 | 315 |
| 320 | 20241118 | 145900 | 11210527600 | 43550 | 43500 | 43550 | 43500 | 68 |
| 321 | 20241118 | 145800 | 11207567450 | 43550 | 43550 | 43550 | 43500 | 560 |
| 322 | 20241118 | 145700 | 11183179500 | 43500 | 43500 | 43550 | 43500 | 152 |
| 323 | 20241118 | 145600 | 11176564500 | 43500 | 43500 | 43550 | 43450 | 726 |
| 324 | 20241118 | 145500 | 11145007800 | 43500 | 43500 | 43550 | 43500 | 200 |
| 325 | 20241118 | 145400 | 11136307100 | 43500 | 43500 | 43500 | 43450 | 142 |
| 326 | 20241118 | 145300 | 11130130300 | 43500 | 43450 | 43500 | 43400 | 75 |
| 327 | 20241118 | 145200 | 11126869550 | 43500 | 43450 | 43500 | 43450 | 655 |
| 328 | 20241118 | 145100 | 11098403300 | 43450 | 43450 | 43450 | 43350 | 53 |
| 329 | 20241118 | 145000 | 11096102150 | 43450 | 43400 | 43450 | 43400 | 81 |
| 330 | 20241118 | 144900 | 11092583100 | 43350 | 43350 | 43400 | 43350 | 221 |
| 331 | 20241118 | 144800 | 11082999300 | 43350 | 43400 | 43450 | 43350 | 421 |
| 332 | 20241118 | 144700 | 11064746300 | 43350 | 43350 | 43400 | 43350 | 79 |
| 333 | 20241118 | 144600 | 11061318850 | 43350 | 43350 | 43350 | 43300 | 715 |
| 334 | 20241118 | 144500 | 11030328900 | 43350 | 43450 | 43450 | 43350 | 380 |
| 335 | 20241118 | 144400 | 11013841150 | 43400 | 43500 | 43500 | 43400 | 54 |
| 336 | 20241118 | 144300 | 11011494950 | 43400 | 43500 | 43500 | 43400 | 755 |
| 337 | 20241118 | 144200 | 10978691750 | 43450 | 43500 | 43500 | 43450 | 58 |
| 338 | 20241118 | 144100 | 10976170150 | 43450 | 43550 | 43550 | 43450 | 436 |
| 339 | 20241118 | 144000 | 10957217400 | 43500 | 43500 | 43500 | 43450 | 44 |
| 340 | 20241118 | 143900 | 10955303850 | 43500 | 43500 | 43500 | 43500 | 59 |
| 341 | 20241118 | 143800 | 10952737350 | 43500 | 43500 | 43500 | 43500 | 45 |
| 342 | 20241118 | 143700 | 10950779850 | 43500 | 43500 | 43550 | 43450 | 240 |
| 343 | 20241118 | 143600 | 10940339350 | 43500 | 43450 | 43500 | 43450 | 88 |
| 344 | 20241118 | 143500 | 10936515050 | 43450 | 43450 | 43500 | 43400 | 326 |
| 345 | 20241118 | 143400 | 10922348950 | 43450 | 43450 | 43550 | 43450 | 178 |
| 346 | 20241118 | 143300 | 10914609050 | 43600 | 43500 | 43600 | 43450 | 3419 |
| 347 | 20241118 | 143200 | 10765889600 | 43450 | 43450 | 43450 | 43400 | 870 |
| 348 | 20241118 | 143100 | 10728098100 | 43400 | 43400 | 43450 | 43400 | 203 |
| 349 | 20241118 | 143000 | 10719287200 | 43400 | 43400 | 43450 | 43400 | 129 |
| 350 | 20241118 | 142900 | 10713687300 | 43450 | 43450 | 43450 | 43450 | 31 |
| 351 | 20241118 | 142800 | 10712340350 | 43400 | 43450 | 43450 | 43400 | 17 |
| 352 | 20241118 | 142700 | 10711601900 | 43400 | 43400 | 43450 | 43400 | 155 |
| 353 | 20241118 | 142600 | 10704874200 | 43400 | 43350 | 43400 | 43350 | 471 |
| 354 | 20241118 | 142500 | 10684449650 | 43350 | 43300 | 43350 | 43250 | 616 |
| 355 | 20241118 | 142400 | 10657778300 | 43300 | 43300 | 43300 | 43250 | 86 |
| 356 | 20241118 | 142300 | 10654058000 | 43300 | 43300 | 43300 | 43300 | 16 |
| 357 | 20241118 | 142200 | 10653365200 | 43250 | 43300 | 43300 | 43250 | 157 |
| 358 | 20241118 | 142100 | 10646574300 | 43250 | 43300 | 43300 | 43250 | 113 |
| 359 | 20241118 | 142000 | 10641682600 | 43300 | 43300 | 43400 | 43300 | 783 |
| 360 | 20241118 | 141900 | 10607750700 | 43300 | 43350 | 43350 | 43300 | 158 |
| 361 | 20241118 | 141800 | 10600909050 | 43350 | 43450 | 43450 | 43350 | 1102 |
| 362 | 20241118 | 141700 | 10553087800 | 43350 | 43300 | 43450 | 43300 | 69 |
| 363 | 20241118 | 141600 | 10550095900 | 43450 | 43200 | 43450 | 43200 | 487 |
| 364 | 20241118 | 141500 | 10529005400 | 43500 | 43300 | 43500 | 43300 | 521 |
| 365 | 20241118 | 141400 | 10506398450 | 43300 | 43300 | 43300 | 43200 | 611 |
| 366 | 20241118 | 141300 | 10479983800 | 43300 | 43400 | 43400 | 43300 | 793 |
| 367 | 20241118 | 141200 | 10445632050 | 43350 | 43350 | 43350 | 43250 | 705 |
| 368 | 20241118 | 141100 | 10415129900 | 43350 | 43350 | 43350 | 43350 | 74 |
| 369 | 20241118 | 141000 | 10411922000 | 43350 | 43450 | 43450 | 43350 | 650 |
| 370 | 20241118 | 140900 | 10383723400 | 43400 | 43400 | 43450 | 43400 | 230 |
| 371 | 20241118 | 140800 | 10373740600 | 43400 | 43450 | 43450 | 43400 | 22 |
| 372 | 20241118 | 140700 | 10372785050 | 43450 | 43400 | 43450 | 43400 | 333 |
| 373 | 20241118 | 140600 | 10358316600 | 43400 | 43450 | 43500 | 43400 | 588 |
| 374 | 20241118 | 140500 | 10332793650 | 43450 | 43500 | 43500 | 43450 | 174 |
| 375 | 20241118 | 140400 | 10325232600 | 43450 | 43500 | 43500 | 43450 | 279 |
| 376 | 20241118 | 140300 | 10313107850 | 43500 | 43550 | 43600 | 43500 | 1078 |
| 377 | 20241118 | 140200 | 10266203500 | 43500 | 43600 | 43600 | 43500 | 478 |
| 378 | 20241118 | 140100 | 10245405800 | 43600 | 43550 | 43600 | 43500 | 273 |
| 379 | 20241118 | 140000 | 10233527500 | 43600 | 43600 | 43600 | 43550 | 170 |
| 380 | 20241118 | 135900 | 10226117450 | 43600 | 43550 | 43600 | 43500 | 530 |
| 381 | 20241118 | 135800 | 10203060050 | 43550 | 43600 | 43600 | 43550 | 116 |
| 382 | 20241118 | 135700 | 10198007350 | 43600 | 43650 | 43650 | 43600 | 20 |
| 383 | 20241118 | 135600 | 10197135250 | 43650 | 43700 | 43700 | 43650 | 22 |
| 384 | 20241118 | 135500 | 10196174300 | 43600 | 43650 | 43700 | 43600 | 50 |
| 385 | 20241118 | 135400 | 10193992050 | 43650 | 43650 | 43700 | 43650 | 53 |
| 386 | 20241118 | 135300 | 10191677900 | 43600 | 43650 | 43650 | 43600 | 65 |
| 387 | 20241118 | 135200 | 10188842500 | 43700 | 43700 | 43700 | 43700 | 15 |
| 388 | 20241118 | 135100 | 10188187000 | 43700 | 43600 | 43700 | 43600 | 108 |
| 389 | 20241118 | 135000 | 10183476700 | 43600 | 43650 | 43700 | 43600 | 642 |
| 390 | 20241118 | 134900 | 10155457850 | 43650 | 43650 | 43650 | 43650 | 17 |
| 391 | 20241118 | 134800 | 10154715800 | 43650 | 43600 | 43650 | 43600 | 32 |
| 392 | 20241118 | 134700 | 10153319050 | 43650 | 43650 | 43650 | 43650 | 38 |
| 393 | 20241118 | 134600 | 10151660350 | 43600 | 43650 | 43650 | 43600 | 68 |
| 394 | 20241118 | 134500 | 10148694750 | 43600 | 43650 | 43650 | 43600 | 218 |
| 395 | 20241118 | 134400 | 10139189150 | 43600 | 43650 | 43650 | 43600 | 23 |
| 396 | 20241118 | 134300 | 10138185250 | 43650 | 43500 | 43650 | 43500 | 632 |
| 397 | 20241118 | 134200 | 10110661300 | 43550 | 43500 | 43550 | 43500 | 4 |
| 398 | 20241118 | 134100 | 10110487250 | 43550 | 43500 | 43550 | 43450 | 51 |
| 399 | 20241118 | 134000 | 10108269750 | 43550 | 43550 | 43550 | 43450 | 328 |
| 400 | 20241118 | 133900 | 10094006050 | 43550 | 43550 | 43550 | 43500 | 54 |
| 401 | 20241118 | 133800 | 10091656100 | 43550 | 43550 | 43550 | 43550 | 33 |
| 402 | 20241118 | 133700 | 10090218950 | 43600 | 43550 | 43600 | 43550 | 23 |
| 403 | 20241118 | 133600 | 10089216650 | 43450 | 43500 | 43500 | 43400 | 614 |
| 404 | 20241118 | 133500 | 10062523800 | 43600 | 43600 | 43600 | 43550 | 78 |
| 405 | 20241118 | 133400 | 10059126050 | 43550 | 43500 | 43600 | 43500 | 89 |
| 406 | 20241118 | 133300 | 10055251050 | 43500 | 43500 | 43500 | 43500 | 290 |
| 407 | 20241118 | 133200 | 10042636050 | 43550 | 43550 | 43600 | 43550 | 170 |
| 408 | 20241118 | 133100 | 10035231100 | 43550 | 43550 | 43550 | 43550 | 213 |
| 409 | 20241118 | 133000 | 10025954950 | 43600 | 43550 | 43600 | 43550 | 477 |
| 410 | 20241118 | 132900 | 10005165900 | 43600 | 43700 | 43700 | 43600 | 261 |
| 411 | 20241118 | 132800 | 9993762600 | 43700 | 43700 | 43700 | 43700 | 20 |
| 412 | 20241118 | 132700 | 9992888600 | 43700 | 43700 | 43700 | 43700 | 25 |
| 413 | 20241118 | 132600 | 9991796100 | 43750 | 43700 | 43750 | 43650 | 209 |
| 414 | 20241118 | 132500 | 9982661150 | 43700 | 43600 | 43700 | 43600 | 623 |
| 415 | 20241118 | 132400 | 9955450500 | 43600 | 43600 | 43600 | 43600 | 27 |
| 416 | 20241118 | 132300 | 9954273300 | 43500 | 43600 | 43600 | 43500 | 548 |
| 417 | 20241118 | 132200 | 9930380600 | 43600 | 43500 | 43600 | 43500 | 209 |
| 418 | 20241118 | 132100 | 9921273300 | 43500 | 43450 | 43500 | 43450 | 195 |
| 419 | 20241118 | 132000 | 9912794000 | 43450 | 43400 | 43450 | 43400 | 140 |
| 420 | 20241118 | 131900 | 9906712000 | 43400 | 43400 | 43450 | 43350 | 427 |
| 421 | 20241118 | 131800 | 9888179600 | 43400 | 43400 | 43400 | 43400 | 29 |
| 422 | 20241118 | 131700 | 9886921000 | 43400 | 43600 | 43600 | 43400 | 635 |
| 423 | 20241118 | 131600 | 9859306300 | 43600 | 43600 | 43600 | 43500 | 118 |
| 424 | 20241118 | 131500 | 9854171600 | 43550 | 43550 | 43600 | 43550 | 131 |
| 425 | 20241118 | 131400 | 9848466500 | 43550 | 43600 | 43600 | 43500 | 399 |
| 426 | 20241118 | 131300 | 9831097150 | 43600 | 43650 | 43650 | 43600 | 254 |
| 427 | 20241118 | 131200 | 9820022200 | 43600 | 43600 | 43600 | 43600 | 322 |
| 428 | 20241118 | 131100 | 9805983000 | 43550 | 43600 | 43600 | 43550 | 38 |
| 429 | 20241118 | 131000 | 9804326600 | 43550 | 43500 | 43600 | 43500 | 1069 |
| 430 | 20241118 | 130900 | 9757734050 | 43500 | 43450 | 43500 | 43450 | 66 |
| 431 | 20241118 | 130800 | 9754864800 | 43450 | 43450 | 43450 | 43450 | 53 |
| 432 | 20241118 | 130700 | 9752561950 | 43350 | 43500 | 43550 | 43350 | 436 |
| 433 | 20241118 | 130600 | 9733648250 | 43550 | 43550 | 43550 | 43550 | 16 |
| 434 | 20241118 | 130500 | 9732951450 | 43550 | 43550 | 43550 | 43550 | 75 |
| 435 | 20241118 | 130400 | 9729685200 | 43550 | 43500 | 43550 | 43500 | 86 |
| 436 | 20241118 | 130300 | 9725942250 | 43450 | 43550 | 43550 | 43450 | 330 |
| 437 | 20241118 | 130200 | 9711589400 | 43600 | 43700 | 43700 | 43600 | 198 |
| 438 | 20241118 | 130100 | 9702945100 | 43700 | 43450 | 43700 | 43450 | 1989 |
| 439 | 20241118 | 130000 | 9616348300 | 43500 | 43250 | 43500 | 43250 | 1826 |
| 440 | 20241118 | 125900 | 9537185800 | 43250 | 43250 | 43250 | 43200 | 186 |
| 441 | 20241118 | 125800 | 9529141350 | 43250 | 43250 | 43250 | 43200 | 133 |
| 442 | 20241118 | 125700 | 9523390350 | 43250 | 43200 | 43250 | 43200 | 87 |
| 443 | 20241118 | 125600 | 9519629950 | 43200 | 43200 | 43200 | 43200 | 250 |
| 444 | 20241118 | 125500 | 9508829950 | 43200 | 43200 | 43250 | 43200 | 73 |
| 445 | 20241118 | 125400 | 9505676250 | 43200 | 43250 | 43250 | 43200 | 115 |
| 446 | 20241118 | 125300 | 9500707500 | 43200 | 43200 | 43250 | 43200 | 133 |
| 447 | 20241118 | 125200 | 9494958250 | 43200 | 43300 | 43300 | 43200 | 230 |
| 448 | 20241118 | 125100 | 9485003000 | 43300 | 43300 | 43300 | 43300 | 0 |
| 449 | 20241118 | 125000 | 9485003000 | 43300 | 43350 | 43350 | 43300 | 53 |
| 450 | 20241118 | 124900 | 9482705550 | 43300 | 43400 | 43400 | 43300 | 12 |
| 451 | 20241118 | 124800 | 9482185650 | 43300 | 43300 | 43400 | 43300 | 13 |
| 452 | 20241118 | 124700 | 9481622500 | 43250 | 43200 | 43400 | 43150 | 2846 |
| 453 | 20241118 | 124600 | 9358590400 | 43200 | 43250 | 43250 | 43200 | 105 |
| 454 | 20241118 | 124500 | 9354049700 | 43300 | 43300 | 43300 | 43250 | 64 |
| 455 | 20241118 | 124400 | 9351280750 | 43200 | 43200 | 43200 | 43200 | 31 |
| 456 | 20241118 | 124300 | 9349941550 | 43200 | 43200 | 43200 | 43200 | 227 |
| 457 | 20241118 | 124200 | 9340135150 | 43200 | 43250 | 43250 | 43200 | 50 |
| 458 | 20241118 | 124100 | 9337974500 | 43250 | 43150 | 43250 | 43150 | 585 |
| 459 | 20241118 | 124000 | 9312691400 | 43200 | 43200 | 43200 | 43150 | 163 |
| 460 | 20241118 | 123900 | 9305649850 | 43150 | 43250 | 43250 | 43150 | 1572 |
| 461 | 20241118 | 123800 | 9237715400 | 43250 | 43250 | 43250 | 43250 | 677 |
| 462 | 20241118 | 123700 | 9208435150 | 43300 | 43300 | 43300 | 43250 | 239 |
| 463 | 20241118 | 123600 | 9198093650 | 43300 | 43300 | 43300 | 43250 | 99 |
| 464 | 20241118 | 123500 | 9193807450 | 43300 | 43350 | 43350 | 43300 | 95 |
| 465 | 20241118 | 123400 | 9189693900 | 43300 | 43300 | 43300 | 43250 | 417 |
| 466 | 20241118 | 123300 | 9171648450 | 43300 | 43300 | 43300 | 43250 | 326 |
| 467 | 20241118 | 123200 | 9157532750 | 43300 | 43300 | 43300 | 43300 | 312 |
| 468 | 20241118 | 123100 | 9144023150 | 43300 | 43400 | 43400 | 43300 | 286 |
| 469 | 20241118 | 123000 | 9131622200 | 43450 | 43400 | 43450 | 43400 | 24 |
| 470 | 20241118 | 122900 | 9130579450 | 43400 | 43400 | 43400 | 43350 | 24 |
| 471 | 20241118 | 122800 | 9129538150 | 43350 | 43350 | 43350 | 43350 | 126 |
| 472 | 20241118 | 122700 | 9124076050 | 43400 | 43400 | 43400 | 43350 | 168 |
| 473 | 20241118 | 122600 | 9116785350 | 43400 | 43450 | 43450 | 43400 | 581 |
| 474 | 20241118 | 122500 | 9091569300 | 43450 | 43450 | 43450 | 43400 | 16 |
| 475 | 20241118 | 122400 | 9090874700 | 43450 | 43450 | 43450 | 43450 | 589 |
| 476 | 20241118 | 122300 | 9065282650 | 43450 | 43500 | 43500 | 43450 | 171 |
| 477 | 20241118 | 122200 | 9057850150 | 43500 | 43550 | 43550 | 43500 | 17 |
| 478 | 20241118 | 122100 | 9057110300 | 43500 | 43500 | 43500 | 43500 | 61 |
| 479 | 20241118 | 122000 | 9054456800 | 43500 | 43550 | 43550 | 43500 | 479 |
| 480 | 20241118 | 121900 | 9033620250 | 43550 | 43500 | 43550 | 43500 | 110 |
| 481 | 20241118 | 121800 | 9028834750 | 43500 | 43500 | 43500 | 43500 | 16 |
| 482 | 20241118 | 121700 | 9028138750 | 43500 | 43500 | 43500 | 43500 | 16 |
| 483 | 20241118 | 121600 | 9027442750 | 43550 | 43550 | 43550 | 43500 | 315 |
| 484 | 20241118 | 121500 | 9013738900 | 43550 | 43650 | 43650 | 43550 | 1992 |
| 485 | 20241118 | 121400 | 8926923450 | 43650 | 43650 | 43650 | 43650 | 2 |
| 486 | 20241118 | 121300 | 8926836150 | 43650 | 43650 | 43650 | 43650 | 69 |
| 487 | 20241118 | 121200 | 8923824300 | 43650 | 43700 | 43700 | 43650 | 54 |
| 488 | 20241118 | 121100 | 8921467100 | 43700 | 43700 | 43700 | 43700 | 7 |
| 489 | 20241118 | 121000 | 8921161200 | 43700 | 43650 | 43700 | 43650 | 8 |
| 490 | 20241118 | 120900 | 8920811650 | 43650 | 43600 | 43650 | 43600 | 5 |
| 491 | 20241118 | 120800 | 8920593600 | 43600 | 43600 | 43600 | 43600 | 27 |
| 492 | 20241118 | 120700 | 8919416400 | 43600 | 43600 | 43600 | 43600 | 5 |
| 493 | 20241118 | 120600 | 8919198400 | 43600 | 43600 | 43600 | 43600 | 34 |
| 494 | 20241118 | 120500 | 8917716000 | 43600 | 43600 | 43600 | 43550 | 44 |
| 495 | 20241118 | 120400 | 8915798450 | 43600 | 43600 | 43600 | 43600 | 23 |
| 496 | 20241118 | 120300 | 8914795650 | 43600 | 43600 | 43600 | 43600 | 117 |
| 497 | 20241118 | 120200 | 8909694450 | 43600 | 43550 | 43600 | 43550 | 44 |
| 498 | 20241118 | 120100 | 8907776750 | 43600 | 43650 | 43650 | 43600 | 89 |
| 499 | 20241118 | 120000 | 8903894600 | 43700 | 43650 | 43700 | 43650 | 34 |
| 500 | 20241118 | 115900 | 8902408900 | 43700 | 43700 | 43700 | 43700 | 3 |
| 501 | 20241118 | 115800 | 8902277800 | 43700 | 43700 | 43700 | 43700 | 3 |
| 502 | 20241118 | 115700 | 8902146700 | 43700 | 43650 | 43700 | 43500 | 269 |
| 503 | 20241118 | 115600 | 8890425350 | 43700 | 43750 | 43750 | 43700 | 191 |
| 504 | 20241118 | 115500 | 8882077900 | 43750 | 43750 | 43750 | 43750 | 26 |
| 505 | 20241118 | 115400 | 8880940400 | 43750 | 43750 | 43750 | 43750 | 67 |
| 506 | 20241118 | 115300 | 8878009150 | 43750 | 43900 | 43900 | 43750 | 824 |
| 507 | 20241118 | 115200 | 8841903100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 508 | 20241118 | 115100 | 8841903100 | 43900 | 43850 | 43900 | 43850 | 27 |
| 509 | 20241118 | 115000 | 8840718950 | 43850 | 43850 | 43850 | 43850 | 531 |
| 510 | 20241118 | 114900 | 8817434600 | 43850 | 43850 | 43850 | 43850 | 105 |
| 511 | 20241118 | 114800 | 8812830350 | 43850 | 43750 | 43850 | 43750 | 1079 |
| 512 | 20241118 | 114700 | 8765556100 | 43750 | 43750 | 43750 | 43750 | 71 |
| 513 | 20241118 | 114600 | 8762449850 | 43750 | 43700 | 43750 | 43700 | 305 |
| 514 | 20241118 | 114500 | 8749111100 | 43700 | 43800 | 43800 | 43700 | 312 |
| 515 | 20241118 | 114400 | 8735461150 | 43800 | 43750 | 43800 | 43750 | 420 |
| 516 | 20241118 | 114300 | 8717086100 | 43700 | 43550 | 43700 | 43550 | 196 |
| 517 | 20241118 | 114200 | 8708529900 | 43550 | 43650 | 43700 | 43550 | 201 |
| 518 | 20241118 | 114100 | 8699751900 | 43500 | 43500 | 43650 | 43500 | 120 |
| 519 | 20241118 | 114000 | 8694531750 | 43450 | 43600 | 43700 | 43450 | 703 |
| 520 | 20241118 | 113900 | 8663880800 | 43600 | 43400 | 43600 | 43400 | 10 |
| 521 | 20241118 | 113800 | 8663445800 | 43400 | 43600 | 43600 | 43400 | 828 |
| 522 | 20241118 | 113700 | 8627481750 | 43650 | 43550 | 43700 | 43550 | 569 |
| 523 | 20241118 | 113600 | 8602669400 | 43550 | 43400 | 43600 | 43400 | 688 |
| 524 | 20241118 | 113500 | 8572706250 | 43300 | 43600 | 43600 | 43300 | 1023 |
| 525 | 20241118 | 113400 | 8528338800 | 43600 | 43550 | 43600 | 43550 | 16 |
| 526 | 20241118 | 113300 | 8527641400 | 43600 | 43550 | 43600 | 43550 | 59 |
| 527 | 20241118 | 113200 | 8525069450 | 43600 | 43600 | 43600 | 43550 | 24 |
| 528 | 20241118 | 113100 | 8524023650 | 43550 | 43550 | 43600 | 43550 | 127 |
| 529 | 20241118 | 113000 | 8518491450 | 43550 | 43400 | 43550 | 43400 | 756 |
| 530 | 20241118 | 112900 | 8485632850 | 43400 | 43600 | 43600 | 43400 | 1220 |
| 531 | 20241118 | 112800 | 8432589100 | 43600 | 43550 | 43600 | 43550 | 22 |
| 532 | 20241118 | 112700 | 8431630900 | 43550 | 43600 | 43600 | 43550 | 38 |
| 533 | 20241118 | 112600 | 8429975450 | 43650 | 43800 | 43800 | 43600 | 1261 |
| 534 | 20241118 | 112500 | 8374993350 | 43800 | 43600 | 43800 | 43550 | 267 |
| 535 | 20241118 | 112400 | 8363322950 | 43500 | 43700 | 43700 | 43500 | 378 |
| 536 | 20241118 | 112300 | 8346833100 | 43700 | 43700 | 43700 | 43700 | 130 |
| 537 | 20241118 | 112200 | 8341152100 | 43700 | 43700 | 43700 | 43700 | 2 |
| 538 | 20241118 | 112100 | 8341064700 | 43700 | 43750 | 43750 | 43700 | 22 |
| 539 | 20241118 | 112000 | 8340102950 | 43650 | 43750 | 43750 | 43650 | 89 |
| 540 | 20241118 | 111900 | 8336213900 | 43700 | 43700 | 43750 | 43700 | 406 |
| 541 | 20241118 | 111800 | 8318457700 | 43650 | 43700 | 43700 | 43650 | 42 |
| 542 | 20241118 | 111700 | 8316624300 | 43650 | 43650 | 43750 | 43650 | 513 |
| 543 | 20241118 | 111600 | 8294227350 | 43650 | 43700 | 43700 | 43650 | 46 |
| 544 | 20241118 | 111500 | 8292219150 | 43700 | 43800 | 43800 | 43650 | 640 |
| 545 | 20241118 | 111400 | 8264257750 | 43800 | 43650 | 43800 | 43600 | 904 |
| 546 | 20241118 | 111300 | 8224748700 | 43600 | 43600 | 43600 | 43600 | 48 |
| 547 | 20241118 | 111200 | 8222655900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 548 | 20241118 | 111100 | 8222655900 | 43650 | 43650 | 43650 | 43550 | 635 |
| 549 | 20241118 | 111000 | 8194982150 | 43650 | 43650 | 43650 | 43650 | 22 |
| 550 | 20241118 | 110900 | 8194021850 | 43650 | 43650 | 43700 | 43650 | 55 |
| 551 | 20241118 | 110800 | 8191620950 | 43700 | 43600 | 43700 | 43550 | 1367 |
| 552 | 20241118 | 110700 | 8132003900 | 43600 | 43600 | 43650 | 43550 | 610 |
| 553 | 20241118 | 110600 | 8105389200 | 43600 | 43550 | 43650 | 43550 | 259 |
| 554 | 20241118 | 110500 | 8094101000 | 43550 | 43450 | 43550 | 43450 | 154 |
| 555 | 20241118 | 110400 | 8087401150 | 43450 | 43500 | 43500 | 43450 | 122 |
| 556 | 20241118 | 110300 | 8082099800 | 43450 | 43400 | 43450 | 43350 | 690 |
| 557 | 20241118 | 110200 | 8052163050 | 43450 | 43500 | 43500 | 43450 | 220 |
| 558 | 20241118 | 110100 | 8042600350 | 43500 | 43500 | 43500 | 43500 | 10 |
| 559 | 20241118 | 110000 | 8042165350 | 43500 | 43750 | 43750 | 43500 | 1406 |
| 560 | 20241118 | 105900 | 7980845700 | 43700 | 43600 | 43750 | 43600 | 190 |
| 561 | 20241118 | 105800 | 7972543050 | 43600 | 43600 | 43700 | 43550 | 382 |
| 562 | 20241118 | 105700 | 7955889000 | 43600 | 43700 | 43700 | 43500 | 427 |
| 563 | 20241118 | 105600 | 7937265050 | 43750 | 43750 | 43750 | 43700 | 103 |
| 564 | 20241118 | 105500 | 7932760350 | 43600 | 43550 | 43700 | 43550 | 998 |
| 565 | 20241118 | 105400 | 7889244900 | 43600 | 43750 | 43750 | 43600 | 353 |
| 566 | 20241118 | 105300 | 7873841600 | 43750 | 43700 | 43750 | 43700 | 507 |
| 567 | 20241118 | 105200 | 7851685450 | 43700 | 43700 | 43750 | 43700 | 104 |
| 568 | 20241118 | 105100 | 7847140550 | 43700 | 43700 | 43750 | 43700 | 326 |
| 569 | 20241118 | 105000 | 7832891050 | 43700 | 43650 | 43700 | 43650 | 319 |
| 570 | 20241118 | 104900 | 7818962200 | 43650 | 43550 | 43650 | 43500 | 413 |
| 571 | 20241118 | 104800 | 7800954350 | 43550 | 43500 | 43550 | 43450 | 1925 |
| 572 | 20241118 | 104700 | 7717227400 | 43500 | 43550 | 43550 | 43500 | 869 |
| 573 | 20241118 | 104600 | 7679421200 | 43600 | 43600 | 43600 | 43550 | 274 |
| 574 | 20241118 | 104500 | 7667488250 | 43600 | 43600 | 43700 | 43600 | 259 |
| 575 | 20241118 | 104400 | 7656195150 | 43700 | 43550 | 43700 | 43550 | 545 |
| 576 | 20241118 | 104300 | 7632410050 | 43550 | 43650 | 43700 | 43550 | 803 |
| 577 | 20241118 | 104200 | 7597354800 | 43700 | 43700 | 43700 | 43650 | 185 |
| 578 | 20241118 | 104100 | 7589279300 | 43650 | 43700 | 43700 | 43650 | 541 |
| 579 | 20241118 | 104000 | 7565663900 | 43750 | 43600 | 43750 | 43600 | 73 |
| 580 | 20241118 | 103900 | 7562477800 | 43750 | 43650 | 43750 | 43650 | 1144 |
| 581 | 20241118 | 103800 | 7512492000 | 43750 | 43700 | 43750 | 43650 | 562 |
| 582 | 20241118 | 103700 | 7487936700 | 43700 | 43700 | 43800 | 43700 | 76 |
| 583 | 20241118 | 103600 | 7484611700 | 43800 | 43750 | 43800 | 43750 | 103 |
| 584 | 20241118 | 103500 | 7480104350 | 43750 | 43750 | 43800 | 43700 | 141 |
| 585 | 20241118 | 103400 | 7473939350 | 43750 | 43700 | 43850 | 43700 | 455 |
| 586 | 20241118 | 103300 | 7454015300 | 43750 | 43800 | 43850 | 43750 | 1129 |
| 587 | 20241118 | 103200 | 7404569250 | 43800 | 44000 | 44000 | 43800 | 312 |
| 588 | 20241118 | 103100 | 7390880000 | 44000 | 44150 | 44150 | 43900 | 749 |
| 589 | 20241118 | 103000 | 7357954450 | 44150 | 44000 | 44150 | 44000 | 519 |
| 590 | 20241118 | 102900 | 7335074050 | 43950 | 43950 | 43950 | 43900 | 205 |
| 591 | 20241118 | 102800 | 7326064350 | 43950 | 44000 | 44000 | 43950 | 192 |
| 592 | 20241118 | 102700 | 7317620350 | 44000 | 43800 | 44000 | 43700 | 449 |
| 593 | 20241118 | 102600 | 7297958500 | 43800 | 43850 | 43950 | 43650 | 836 |
| 594 | 20241118 | 102500 | 7261297200 | 43800 | 43850 | 43900 | 43750 | 411 |
| 595 | 20241118 | 102400 | 7243296100 | 43850 | 44000 | 44050 | 43850 | 383 |
| 596 | 20241118 | 102300 | 7226456400 | 44050 | 44050 | 44050 | 44000 | 268 |
| 597 | 20241118 | 102200 | 7214663750 | 43900 | 44000 | 44000 | 43900 | 185 |
| 598 | 20241118 | 102100 | 7206530650 | 44000 | 43900 | 44000 | 43750 | 745 |
| 599 | 20241118 | 102000 | 7173838050 | 43900 | 43900 | 43900 | 43800 | 514 |
| 600 | 20241118 | 101900 | 7151291350 | 43850 | 44050 | 44050 | 43850 | 658 |
| 601 | 20241118 | 101800 | 7122384350 | 44100 | 44050 | 44100 | 44000 | 1702 |
| 602 | 20241118 | 101700 | 7047428500 | 44100 | 44100 | 44200 | 44100 | 1050 |
| 603 | 20241118 | 101600 | 7001104450 | 44100 | 44150 | 44150 | 44100 | 157 |
| 604 | 20241118 | 101500 | 6994178900 | 44150 | 43900 | 44300 | 43900 | 4294 |
| 605 | 20241118 | 101400 | 6804574450 | 43950 | 43900 | 43950 | 43900 | 48 |
| 606 | 20241118 | 101300 | 6802467100 | 43900 | 43850 | 43900 | 43850 | 145 |
| 607 | 20241118 | 101200 | 6796104100 | 43850 | 43750 | 43900 | 43700 | 1572 |
| 608 | 20241118 | 101100 | 6727354400 | 43700 | 43700 | 43700 | 43600 | 1074 |
| 609 | 20241118 | 101000 | 6680434400 | 43700 | 44000 | 44000 | 43700 | 2866 |
| 610 | 20241118 | 100900 | 6554662800 | 43950 | 43950 | 44000 | 43950 | 999 |
| 611 | 20241118 | 100800 | 6510727000 | 44000 | 44000 | 44000 | 43950 | 190 |
| 612 | 20241118 | 100700 | 6502369100 | 43950 | 44050 | 44050 | 43950 | 665 |
| 613 | 20241118 | 100600 | 6473116100 | 44000 | 44100 | 44150 | 44000 | 1910 |
| 614 | 20241118 | 100500 | 6388949950 | 44150 | 44100 | 44150 | 44100 | 328 |
| 615 | 20241118 | 100400 | 6374474000 | 44100 | 44150 | 44150 | 44100 | 339 |
| 616 | 20241118 | 100300 | 6359509450 | 44150 | 44100 | 44150 | 44100 | 1703 |
| 617 | 20241118 | 100200 | 6284378150 | 44100 | 44000 | 44100 | 44000 | 220 |
| 618 | 20241118 | 100100 | 6274689050 | 44000 | 43900 | 44000 | 43900 | 431 |
| 619 | 20241118 | 100000 | 6255733750 | 43900 | 43850 | 43950 | 43850 | 890 |
| 620 | 20241118 | 095900 | 6216682000 | 43850 | 43850 | 43900 | 43800 | 281 |
| 621 | 20241118 | 095800 | 6204359100 | 43800 | 43850 | 43850 | 43800 | 158 |
| 622 | 20241118 | 095700 | 6197435850 | 43850 | 43650 | 43850 | 43650 | 512 |
| 623 | 20241118 | 095600 | 6175064350 | 43650 | 43650 | 43700 | 43550 | 651 |
| 624 | 20241118 | 095500 | 6146672100 | 43700 | 43600 | 43700 | 43600 | 323 |
| 625 | 20241118 | 095400 | 6132579900 | 43600 | 43750 | 43750 | 43600 | 2019 |
| 626 | 20241118 | 095300 | 6044381150 | 43750 | 43900 | 43900 | 43700 | 2079 |
| 627 | 20241118 | 095200 | 5953316600 | 43900 | 43850 | 43900 | 43850 | 330 |
| 628 | 20241118 | 095100 | 5938841750 | 43800 | 43800 | 43850 | 43800 | 154 |
| 629 | 20241118 | 095000 | 5932095850 | 43800 | 43750 | 43800 | 43700 | 321 |
| 630 | 20241118 | 094900 | 5918056850 | 43700 | 43750 | 43850 | 43700 | 1471 |
| 631 | 20241118 | 094800 | 5853642600 | 43750 | 43900 | 43950 | 43750 | 653 |
| 632 | 20241118 | 094700 | 5825012650 | 43850 | 44100 | 44100 | 43850 | 1545 |
| 633 | 20241118 | 094600 | 5757128550 | 44100 | 43850 | 44150 | 43850 | 8636 |
| 634 | 20241118 | 094500 | 5377285750 | 43800 | 43850 | 43900 | 43800 | 453 |
| 635 | 20241118 | 094400 | 5357435000 | 43850 | 43900 | 43950 | 43850 | 506 |
| 636 | 20241118 | 094300 | 5335219000 | 43900 | 43850 | 43900 | 43800 | 616 |
| 637 | 20241118 | 094200 | 5308203050 | 43900 | 44000 | 44000 | 43850 | 687 |
| 638 | 20241118 | 094100 | 5278045300 | 44000 | 43850 | 44000 | 43850 | 2005 |
| 639 | 20241118 | 094000 | 5189942700 | 43800 | 43950 | 43950 | 43800 | 1093 |
| 640 | 20241118 | 093900 | 5141993350 | 43950 | 43900 | 43950 | 43850 | 1022 |
| 641 | 20241118 | 093800 | 5097104100 | 43950 | 43950 | 43950 | 43900 | 434 |
| 642 | 20241118 | 093700 | 5078032850 | 43900 | 43900 | 43950 | 43850 | 854 |
| 643 | 20241118 | 093600 | 5040535800 | 43850 | 43700 | 43850 | 43700 | 1626 |
| 644 | 20241118 | 093500 | 4969258450 | 43700 | 43600 | 43800 | 43500 | 892 |
| 645 | 20241118 | 093400 | 4930392550 | 43600 | 43700 | 43700 | 43600 | 925 |
| 646 | 20241118 | 093300 | 4890008000 | 43800 | 43800 | 43900 | 43650 | 3213 |
| 647 | 20241118 | 093200 | 4749445500 | 43800 | 43800 | 43950 | 43750 | 1144 |
| 648 | 20241118 | 093100 | 4699322350 | 43800 | 43850 | 43900 | 43800 | 1902 |
| 649 | 20241118 | 093000 | 4615867150 | 43850 | 43900 | 43900 | 43800 | 840 |
| 650 | 20241118 | 092900 | 4579036400 | 43900 | 43750 | 43900 | 43650 | 2907 |
| 651 | 20241118 | 092800 | 4451814800 | 43750 | 43700 | 43750 | 43700 | 2066 |
| 652 | 20241118 | 092700 | 4361506350 | 43700 | 43600 | 43800 | 43600 | 3256 |
| 653 | 20241118 | 092600 | 4219162350 | 43650 | 43250 | 43650 | 43200 | 5804 |
| 654 | 20241118 | 092500 | 3967050850 | 43300 | 43350 | 43350 | 43200 | 1301 |
| 655 | 20241118 | 092400 | 3910729900 | 43300 | 43250 | 43350 | 43200 | 1275 |
| 656 | 20241118 | 092300 | 3855546100 | 43250 | 43250 | 43350 | 43200 | 1564 |
| 657 | 20241118 | 092200 | 3787848100 | 43250 | 43050 | 43300 | 43050 | 2916 |
| 658 | 20241118 | 092100 | 3661970750 | 43050 | 43200 | 43200 | 42950 | 2949 |
| 659 | 20241118 | 092000 | 3534899850 | 43200 | 43200 | 43300 | 43100 | 2203 |
| 660 | 20241118 | 091900 | 3439616050 | 43200 | 43200 | 43300 | 42950 | 5146 |
| 661 | 20241118 | 091800 | 3217602950 | 43200 | 43000 | 43300 | 42950 | 3807 |
| 662 | 20241118 | 091700 | 3053463950 | 43000 | 42900 | 43050 | 42850 | 3803 |
| 663 | 20241118 | 091600 | 2890021050 | 42950 | 43000 | 43000 | 42800 | 2512 |
| 664 | 20241118 | 091500 | 2782247150 | 42850 | 42350 | 42950 | 42350 | 8462 |
| 665 | 20241118 | 091400 | 2421886000 | 42300 | 42050 | 42350 | 42050 | 1403 |
| 666 | 20241118 | 091300 | 2362657050 | 42000 | 42050 | 42150 | 41900 | 2738 |
| 667 | 20241118 | 091200 | 2247597150 | 42100 | 42300 | 42350 | 42050 | 3835 |
| 668 | 20241118 | 091100 | 2085836400 | 42300 | 42150 | 42300 | 42050 | 1916 |
| 669 | 20241118 | 091000 | 2004973800 | 42150 | 42050 | 42200 | 41950 | 3303 |
| 670 | 20241118 | 090900 | 1865853050 | 42200 | 42300 | 42300 | 42000 | 2243 |
| 671 | 20241118 | 090800 | 1771274000 | 42250 | 42200 | 42350 | 42150 | 1848 |
| 672 | 20241118 | 090700 | 1693245650 | 42200 | 42050 | 42200 | 42000 | 1763 |
| 673 | 20241118 | 090600 | 1619023500 | 42000 | 41700 | 42000 | 41700 | 3062 |
| 674 | 20241118 | 090500 | 1490669350 | 41700 | 41650 | 41850 | 41600 | 1892 |
| 675 | 20241118 | 090400 | 1411823650 | 41600 | 41900 | 42050 | 41550 | 1800 |
| 676 | 20241118 | 090300 | 1336700150 | 42100 | 42000 | 42100 | 41600 | 7000 |
| 677 | 20241118 | 090200 | 1043166450 | 41950 | 42050 | 42200 | 41950 | 5538 |
| 678 | 20241118 | 090100 | 810317550 | 41900 | 42400 | 42700 | 41900 | 8772 |
| 679 | 20241118 | 090000 | 438661250 | 42400 | 41450 | 42500 | 41450 | 10364 |