36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 201000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 3 | 20241119 | 200900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20241119 | 200800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20241119 | 200700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20241119 | 200600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20241119 | 200500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20241119 | 200400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20241119 | 200300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20241119 | 200200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20241119 | 200100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20241119 | 200000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20241119 | 195900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20241119 | 195800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20241119 | 195700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20241119 | 195600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20241119 | 195500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20241119 | 195400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20241119 | 195300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20241119 | 195200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20241119 | 195100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20241119 | 195000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20241119 | 194900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20241119 | 194800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20241119 | 194700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20241119 | 194600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20241119 | 194500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20241119 | 194400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20241119 | 194300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20241119 | 194200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20241119 | 194100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20241119 | 194000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 33 | 20241119 | 193900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20241119 | 193800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20241119 | 193700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20241119 | 193600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20241119 | 193500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20241119 | 193400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20241119 | 193300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20241119 | 193200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20241119 | 193100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20241119 | 193000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20241119 | 192900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20241119 | 192800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20241119 | 192700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20241119 | 192600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20241119 | 192500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20241119 | 192400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20241119 | 192300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20241119 | 192200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20241119 | 192100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20241119 | 192000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20241119 | 191900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20241119 | 191800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20241119 | 191700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20241119 | 191600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20241119 | 191500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20241119 | 191400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20241119 | 191300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20241119 | 191200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20241119 | 191100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20241119 | 191000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 63 | 20241119 | 190900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20241119 | 190800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20241119 | 190700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20241119 | 190600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20241119 | 190500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20241119 | 190400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20241119 | 190300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20241119 | 190200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20241119 | 190100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20241119 | 190000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20241119 | 185900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20241119 | 185800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20241119 | 185700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20241119 | 185600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20241119 | 185500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20241119 | 185400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20241119 | 185300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20241119 | 185200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20241119 | 185100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20241119 | 185000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20241119 | 184900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20241119 | 184800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20241119 | 184700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20241119 | 184600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20241119 | 184500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20241119 | 184400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20241119 | 184300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20241119 | 184200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20241119 | 184100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20241119 | 184000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 93 | 20241119 | 183900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20241119 | 183800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20241119 | 183700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20241119 | 183600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20241119 | 183500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20241119 | 183400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20241119 | 183300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20241119 | 183200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20241119 | 183100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20241119 | 183000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20241119 | 182900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20241119 | 182800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20241119 | 182700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20241119 | 182600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20241119 | 182500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20241119 | 182400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20241119 | 182300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20241119 | 182200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20241119 | 182100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20241119 | 182000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20241119 | 181900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20241119 | 181800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20241119 | 181700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20241119 | 181600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20241119 | 181500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20241119 | 181400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20241119 | 181300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20241119 | 181200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20241119 | 181100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20241119 | 181000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 123 | 20241119 | 180900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20241119 | 180800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20241119 | 180700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20241119 | 180600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20241119 | 180500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20241119 | 180400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20241119 | 180300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20241119 | 180200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20241119 | 180100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20241119 | 180000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20241119 | 175900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20241119 | 175800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20241119 | 175700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20241119 | 175600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20241119 | 175500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20241119 | 175400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20241119 | 175300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20241119 | 175200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20241119 | 175100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20241119 | 175000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20241119 | 174900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20241119 | 174800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20241119 | 174700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20241119 | 174600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20241119 | 174500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20241119 | 174400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20241119 | 174300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20241119 | 174200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20241119 | 174100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20241119 | 174000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 153 | 20241119 | 173900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20241119 | 173800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20241119 | 173700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20241119 | 173600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20241119 | 173500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20241119 | 173400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20241119 | 173300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20241119 | 173200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20241119 | 173100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20241119 | 173000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20241119 | 172900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20241119 | 172800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20241119 | 172700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20241119 | 172600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20241119 | 172500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20241119 | 172400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20241119 | 172300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20241119 | 172200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20241119 | 172100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20241119 | 172000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20241119 | 171900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20241119 | 171800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20241119 | 171700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20241119 | 171600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20241119 | 171500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20241119 | 171400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20241119 | 171300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20241119 | 171200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20241119 | 171100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20241119 | 171000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 183 | 20241119 | 170900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20241119 | 170800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20241119 | 170700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20241119 | 170600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20241119 | 170500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20241119 | 170400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20241119 | 170300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20241119 | 170200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20241119 | 170100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20241119 | 170000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20241119 | 165900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20241119 | 165800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20241119 | 165700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20241119 | 165600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20241119 | 165500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20241119 | 165400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20241119 | 165300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20241119 | 165200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20241119 | 165100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20241119 | 165000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20241119 | 164900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20241119 | 164800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20241119 | 164700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20241119 | 164600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20241119 | 164500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20241119 | 164400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20241119 | 164300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20241119 | 164200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20241119 | 164100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20241119 | 164000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 213 | 20241119 | 163900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20241119 | 163800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20241119 | 163700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20241119 | 163600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20241119 | 163500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20241119 | 163400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20241119 | 163300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20241119 | 163200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20241119 | 163100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20241119 | 163000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20241119 | 162900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20241119 | 162800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20241119 | 162700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20241119 | 162600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20241119 | 162500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20241119 | 162400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20241119 | 162300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20241119 | 162200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20241119 | 162100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20241119 | 162000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20241119 | 161900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20241119 | 161800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20241119 | 161700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20241119 | 161600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20241119 | 161500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20241119 | 161400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20241119 | 161300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20241119 | 161200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20241119 | 161100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20241119 | 161000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 243 | 20241119 | 160900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20241119 | 160800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20241119 | 160700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20241119 | 160600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20241119 | 160500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20241119 | 160400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 249 | 20241119 | 160300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 250 | 20241119 | 160200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 251 | 20241119 | 160100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 252 | 20241119 | 160000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 253 | 20241119 | 155900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 254 | 20241119 | 155800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 255 | 20241119 | 155700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 256 | 20241119 | 155600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 257 | 20241119 | 155500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 258 | 20241119 | 155400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 259 | 20241119 | 155300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 260 | 20241119 | 155200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 261 | 20241119 | 155100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 262 | 20241119 | 155000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 263 | 20241119 | 154900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 264 | 20241119 | 154800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 265 | 20241119 | 154700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 266 | 20241119 | 154600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 267 | 20241119 | 154500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 268 | 20241119 | 154400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 269 | 20241119 | 154300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 270 | 20241119 | 154200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 271 | 20241119 | 154100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 272 | 20241119 | 154000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 273 | 20241119 | 153900 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 274 | 20241119 | 153800 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 275 | 20241119 | 153700 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 276 | 20241119 | 153600 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 277 | 20241119 | 153500 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 278 | 20241119 | 153400 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 279 | 20241119 | 153300 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 280 | 20241119 | 153200 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 281 | 20241119 | 153100 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 282 | 20241119 | 153000 | 12540001550 | 40800 | 40800 | 40800 | 40800 | 2098 |
| 283 | 20241119 | 152900 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 284 | 20241119 | 152800 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 285 | 20241119 | 152700 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 286 | 20241119 | 152600 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 287 | 20241119 | 152500 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 288 | 20241119 | 152400 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 289 | 20241119 | 152300 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 290 | 20241119 | 152200 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 291 | 20241119 | 152100 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 292 | 20241119 | 152000 | 12454403150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 293 | 20241119 | 151900 | 12454403150 | 40800 | 40900 | 40950 | 40800 | 2035 |
| 294 | 20241119 | 151800 | 12371339500 | 40900 | 41050 | 41050 | 40900 | 330 |
| 295 | 20241119 | 151700 | 12357813450 | 41000 | 41050 | 41100 | 40950 | 1041 |
| 296 | 20241119 | 151600 | 12315129100 | 41050 | 40950 | 41050 | 40800 | 1480 |
| 297 | 20241119 | 151500 | 12254576650 | 40950 | 41050 | 41050 | 40950 | 1002 |
| 298 | 20241119 | 151400 | 12213486600 | 41100 | 41100 | 41100 | 41000 | 1099 |
| 299 | 20241119 | 151300 | 12168379950 | 41100 | 41100 | 41150 | 41050 | 689 |
| 300 | 20241119 | 151200 | 12140063950 | 41100 | 41100 | 41150 | 41000 | 2378 |
| 301 | 20241119 | 151100 | 12042390800 | 41100 | 41050 | 41150 | 41050 | 620 |
| 302 | 20241119 | 151000 | 12016910650 | 41050 | 41050 | 41100 | 41050 | 821 |
| 303 | 20241119 | 150900 | 11983175200 | 41100 | 41100 | 41200 | 41050 | 1111 |
| 304 | 20241119 | 150800 | 11937452550 | 41150 | 41150 | 41200 | 41100 | 1079 |
| 305 | 20241119 | 150700 | 11893059700 | 41150 | 41150 | 41200 | 41050 | 1280 |
| 306 | 20241119 | 150600 | 11840408200 | 41200 | 41200 | 41200 | 41050 | 1344 |
| 307 | 20241119 | 150500 | 11785115000 | 41200 | 41100 | 41200 | 41100 | 1198 |
| 308 | 20241119 | 150400 | 11735809400 | 41250 | 41200 | 41250 | 41150 | 2767 |
| 309 | 20241119 | 150300 | 11621823650 | 41150 | 41100 | 41200 | 41100 | 2204 |
| 310 | 20241119 | 150200 | 11531154850 | 41100 | 41050 | 41100 | 41050 | 690 |
| 311 | 20241119 | 150100 | 11502808750 | 41050 | 41000 | 41050 | 40950 | 497 |
| 312 | 20241119 | 150000 | 11482420750 | 41000 | 41000 | 41000 | 40950 | 1197 |
| 313 | 20241119 | 145900 | 11433359800 | 41000 | 41050 | 41100 | 40950 | 1080 |
| 314 | 20241119 | 145800 | 11389063050 | 41100 | 41100 | 41100 | 41050 | 1050 |
| 315 | 20241119 | 145700 | 11345921300 | 41050 | 41100 | 41150 | 41000 | 694 |
| 316 | 20241119 | 145600 | 11317409950 | 41100 | 41050 | 41100 | 41000 | 2143 |
| 317 | 20241119 | 145500 | 11229368100 | 41050 | 40850 | 41050 | 40850 | 1199 |
| 318 | 20241119 | 145400 | 11180202650 | 40900 | 40800 | 41050 | 40750 | 1377 |
| 319 | 20241119 | 145300 | 11123813550 | 40800 | 40900 | 40950 | 40800 | 1453 |
| 320 | 20241119 | 145200 | 11064373600 | 40950 | 40950 | 40950 | 40900 | 693 |
| 321 | 20241119 | 145100 | 11036001200 | 40950 | 40900 | 40950 | 40850 | 1123 |
| 322 | 20241119 | 145000 | 10990042800 | 40900 | 40800 | 40900 | 40800 | 2366 |
| 323 | 20241119 | 144900 | 10893332400 | 40800 | 40800 | 40850 | 40750 | 607 |
| 324 | 20241119 | 144800 | 10868568200 | 40800 | 40700 | 40850 | 40700 | 2263 |
| 325 | 20241119 | 144700 | 10776309150 | 40750 | 40600 | 40750 | 40600 | 2010 |
| 326 | 20241119 | 144600 | 10694522550 | 40600 | 40650 | 40650 | 40600 | 744 |
| 327 | 20241119 | 144500 | 10664300850 | 40650 | 40550 | 40700 | 40550 | 777 |
| 328 | 20241119 | 144400 | 10632750100 | 40550 | 40550 | 40600 | 40550 | 690 |
| 329 | 20241119 | 144300 | 10604745750 | 40550 | 40550 | 40600 | 40500 | 628 |
| 330 | 20241119 | 144200 | 10579268200 | 40550 | 40500 | 40600 | 40500 | 662 |
| 331 | 20241119 | 144100 | 10552432900 | 40500 | 40450 | 40550 | 40400 | 610 |
| 332 | 20241119 | 144000 | 10527738300 | 40400 | 40450 | 40500 | 40400 | 761 |
| 333 | 20241119 | 143900 | 10496947350 | 40450 | 40450 | 40450 | 40350 | 598 |
| 334 | 20241119 | 143800 | 10472772800 | 40500 | 40250 | 40500 | 40250 | 1328 |
| 335 | 20241119 | 143700 | 10419185400 | 40300 | 40200 | 40300 | 40150 | 1985 |
| 336 | 20241119 | 143600 | 10339408350 | 40050 | 40300 | 40400 | 40000 | 4323 |
| 337 | 20241119 | 143500 | 10165966700 | 40150 | 40350 | 40350 | 40100 | 1046 |
| 338 | 20241119 | 143400 | 10123874800 | 40350 | 40150 | 40400 | 40050 | 1399 |
| 339 | 20241119 | 143300 | 10067604800 | 40100 | 40450 | 40500 | 40000 | 2310 |
| 340 | 20241119 | 143200 | 9974517800 | 40450 | 40500 | 40550 | 40450 | 1895 |
| 341 | 20241119 | 143100 | 9897832200 | 40550 | 40350 | 40550 | 40300 | 732 |
| 342 | 20241119 | 143000 | 9868216200 | 40300 | 40500 | 40600 | 39800 | 3990 |
| 343 | 20241119 | 142900 | 9707550600 | 40500 | 40600 | 40750 | 40500 | 2171 |
| 344 | 20241119 | 142800 | 9619388500 | 40450 | 40850 | 40900 | 40400 | 3236 |
| 345 | 20241119 | 142700 | 9488019000 | 40850 | 40850 | 40900 | 40750 | 3625 |
| 346 | 20241119 | 142600 | 9339976300 | 40850 | 40700 | 40850 | 40650 | 2440 |
| 347 | 20241119 | 142500 | 9240471950 | 40650 | 40600 | 40700 | 40550 | 1186 |
| 348 | 20241119 | 142400 | 9192252250 | 40600 | 40550 | 40650 | 40550 | 1784 |
| 349 | 20241119 | 142300 | 9119819450 | 40550 | 40550 | 40550 | 40500 | 815 |
| 350 | 20241119 | 142200 | 9086789650 | 40550 | 40500 | 40550 | 40450 | 503 |
| 351 | 20241119 | 142100 | 9066411450 | 40500 | 40500 | 40550 | 40450 | 992 |
| 352 | 20241119 | 142000 | 9026249350 | 40500 | 40500 | 40550 | 40450 | 1233 |
| 353 | 20241119 | 141900 | 8976307900 | 40500 | 40500 | 40500 | 40400 | 644 |
| 354 | 20241119 | 141800 | 8950251100 | 40400 | 40500 | 40500 | 40400 | 436 |
| 355 | 20241119 | 141700 | 8932613100 | 40500 | 40450 | 40500 | 40450 | 1020 |
| 356 | 20241119 | 141600 | 8891328450 | 40500 | 40500 | 40500 | 40450 | 865 |
| 357 | 20241119 | 141500 | 8856308400 | 40500 | 40500 | 40550 | 40450 | 881 |
| 358 | 20241119 | 141400 | 8820626500 | 40500 | 40500 | 40550 | 40500 | 649 |
| 359 | 20241119 | 141300 | 8794325550 | 40500 | 40500 | 40500 | 40450 | 1156 |
| 360 | 20241119 | 141200 | 8747533400 | 40450 | 40300 | 40500 | 40250 | 5813 |
| 361 | 20241119 | 141100 | 8512950300 | 40300 | 40250 | 40300 | 40250 | 631 |
| 362 | 20241119 | 141000 | 8487538200 | 40250 | 40200 | 40300 | 40200 | 519 |
| 363 | 20241119 | 140900 | 8466647900 | 40200 | 40150 | 40250 | 40150 | 467 |
| 364 | 20241119 | 140800 | 8447858500 | 40150 | 40250 | 40250 | 40150 | 725 |
| 365 | 20241119 | 140700 | 8418713400 | 40250 | 40300 | 40300 | 40150 | 621 |
| 366 | 20241119 | 140600 | 8393724200 | 40300 | 40250 | 40300 | 40200 | 1231 |
| 367 | 20241119 | 140500 | 8344171400 | 40300 | 40150 | 40300 | 40150 | 1947 |
| 368 | 20241119 | 140400 | 8265923350 | 40150 | 40100 | 40150 | 40050 | 331 |
| 369 | 20241119 | 140300 | 8252648850 | 40100 | 40100 | 40150 | 40100 | 737 |
| 370 | 20241119 | 140200 | 8223076750 | 40100 | 40100 | 40150 | 40100 | 431 |
| 371 | 20241119 | 140100 | 8205785850 | 40100 | 40100 | 40150 | 40100 | 472 |
| 372 | 20241119 | 140000 | 8186847900 | 40100 | 40100 | 40150 | 40100 | 603 |
| 373 | 20241119 | 135900 | 8162660800 | 40100 | 40100 | 40100 | 40050 | 583 |
| 374 | 20241119 | 135800 | 8139302750 | 40100 | 40150 | 40150 | 40050 | 1076 |
| 375 | 20241119 | 135700 | 8096161400 | 40100 | 40100 | 40150 | 40100 | 301 |
| 376 | 20241119 | 135600 | 8084088500 | 40050 | 40100 | 40150 | 40050 | 464 |
| 377 | 20241119 | 135500 | 8065474600 | 40150 | 40100 | 40150 | 40100 | 513 |
| 378 | 20241119 | 135400 | 8044893000 | 40100 | 40150 | 40150 | 40050 | 440 |
| 379 | 20241119 | 135300 | 8027248500 | 40150 | 40000 | 40150 | 39850 | 5242 |
| 380 | 20241119 | 135200 | 7817219150 | 40000 | 39800 | 40000 | 39800 | 3632 |
| 381 | 20241119 | 135100 | 7672238450 | 39800 | 39800 | 39900 | 39750 | 765 |
| 382 | 20241119 | 135000 | 7641782800 | 39800 | 39850 | 39850 | 39800 | 673 |
| 383 | 20241119 | 134900 | 7614996500 | 39800 | 39850 | 39850 | 39750 | 213 |
| 384 | 20241119 | 134800 | 7606522550 | 39850 | 39800 | 39850 | 39800 | 267 |
| 385 | 20241119 | 134700 | 7595884150 | 39750 | 39750 | 39800 | 39750 | 344 |
| 386 | 20241119 | 134600 | 7582207400 | 39800 | 39800 | 39800 | 39800 | 129 |
| 387 | 20241119 | 134500 | 7577073200 | 39800 | 39800 | 39850 | 39800 | 107 |
| 388 | 20241119 | 134400 | 7572813150 | 39800 | 39850 | 39850 | 39750 | 212 |
| 389 | 20241119 | 134300 | 7564375700 | 39800 | 39850 | 39850 | 39800 | 152 |
| 390 | 20241119 | 134200 | 7558320650 | 39850 | 39800 | 39850 | 39800 | 742 |
| 391 | 20241119 | 134100 | 7528756600 | 39800 | 39800 | 39850 | 39800 | 403 |
| 392 | 20241119 | 134000 | 7512716500 | 39850 | 39850 | 39850 | 39800 | 332 |
| 393 | 20241119 | 133900 | 7499500050 | 39800 | 39850 | 39850 | 39800 | 115 |
| 394 | 20241119 | 133800 | 7494918200 | 39850 | 39850 | 39850 | 39800 | 139 |
| 395 | 20241119 | 133700 | 7489383100 | 39850 | 39850 | 39850 | 39800 | 161 |
| 396 | 20241119 | 133600 | 7482968150 | 39850 | 39850 | 39900 | 39800 | 500 |
| 397 | 20241119 | 133500 | 7463053950 | 39850 | 39850 | 39850 | 39800 | 232 |
| 398 | 20241119 | 133400 | 7453809650 | 39850 | 39900 | 39900 | 39850 | 125 |
| 399 | 20241119 | 133300 | 7448826250 | 39900 | 39900 | 39900 | 39850 | 449 |
| 400 | 20241119 | 133200 | 7430931100 | 39850 | 39900 | 39900 | 39850 | 129 |
| 401 | 20241119 | 133100 | 7425784950 | 39900 | 39900 | 39900 | 39850 | 248 |
| 402 | 20241119 | 133000 | 7415899750 | 39850 | 39900 | 39900 | 39850 | 203 |
| 403 | 20241119 | 132900 | 7407807150 | 39900 | 39850 | 39900 | 39850 | 484 |
| 404 | 20241119 | 132800 | 7388513600 | 39850 | 39850 | 39900 | 39850 | 202 |
| 405 | 20241119 | 132700 | 7380462450 | 39900 | 39900 | 39950 | 39850 | 410 |
| 406 | 20241119 | 132600 | 7364107050 | 39950 | 39850 | 39950 | 39850 | 229 |
| 407 | 20241119 | 132500 | 7354968200 | 39900 | 39900 | 39900 | 39850 | 2027 |
| 408 | 20241119 | 132400 | 7274108250 | 39850 | 39850 | 39900 | 39850 | 148 |
| 409 | 20241119 | 132300 | 7268209750 | 39850 | 39850 | 39850 | 39800 | 252 |
| 410 | 20241119 | 132200 | 7258173000 | 39800 | 39850 | 39900 | 39800 | 332 |
| 411 | 20241119 | 132100 | 7244947550 | 39850 | 39850 | 39850 | 39800 | 247 |
| 412 | 20241119 | 132000 | 7235105450 | 39850 | 39750 | 39850 | 39750 | 357 |
| 413 | 20241119 | 131900 | 7220883400 | 39800 | 39800 | 39850 | 39750 | 362 |
| 414 | 20241119 | 131800 | 7206478100 | 39800 | 39850 | 39850 | 39750 | 440 |
| 415 | 20241119 | 131700 | 7188976900 | 39800 | 39850 | 39850 | 39800 | 107 |
| 416 | 20241119 | 131600 | 7184715450 | 39850 | 39850 | 39850 | 39750 | 134 |
| 417 | 20241119 | 131500 | 7179381700 | 39850 | 39850 | 39850 | 39800 | 159 |
| 418 | 20241119 | 131400 | 7173047650 | 39850 | 39900 | 39900 | 39850 | 169 |
| 419 | 20241119 | 131300 | 7166310650 | 39850 | 39900 | 39900 | 39850 | 99 |
| 420 | 20241119 | 131200 | 7162363150 | 39850 | 39900 | 39900 | 39850 | 212 |
| 421 | 20241119 | 131100 | 7153912600 | 39900 | 39900 | 39900 | 39850 | 467 |
| 422 | 20241119 | 131000 | 7135297500 | 39850 | 39850 | 39900 | 39850 | 65 |
| 423 | 20241119 | 130900 | 7132704150 | 39900 | 39850 | 39900 | 39850 | 59 |
| 424 | 20241119 | 130800 | 7130350800 | 39800 | 39850 | 39900 | 39800 | 441 |
| 425 | 20241119 | 130700 | 7112780850 | 39850 | 39900 | 39900 | 39850 | 177 |
| 426 | 20241119 | 130600 | 7105726700 | 39900 | 39900 | 39900 | 39800 | 588 |
| 427 | 20241119 | 130500 | 7082313650 | 39900 | 40000 | 40000 | 39900 | 600 |
| 428 | 20241119 | 130400 | 7058370650 | 40000 | 39950 | 40000 | 39900 | 217 |
| 429 | 20241119 | 130300 | 7049701900 | 39950 | 39950 | 40000 | 39950 | 250 |
| 430 | 20241119 | 130200 | 7039712300 | 39950 | 39950 | 40000 | 39950 | 74 |
| 431 | 20241119 | 130100 | 7036753800 | 40000 | 39900 | 40000 | 39850 | 439 |
| 432 | 20241119 | 130000 | 7019227250 | 39850 | 39950 | 39950 | 39850 | 139 |
| 433 | 20241119 | 125900 | 7013682550 | 39950 | 39950 | 39950 | 39850 | 648 |
| 434 | 20241119 | 125800 | 6987843200 | 40000 | 39900 | 40000 | 39900 | 80 |
| 435 | 20241119 | 125700 | 6984646500 | 39850 | 39950 | 40000 | 39850 | 635 |
| 436 | 20241119 | 125600 | 6959293450 | 39950 | 39800 | 40000 | 39800 | 2983 |
| 437 | 20241119 | 125500 | 6840307850 | 39800 | 39700 | 39800 | 39700 | 978 |
| 438 | 20241119 | 125400 | 6801399700 | 39700 | 39550 | 39700 | 39550 | 258 |
| 439 | 20241119 | 125300 | 6791183400 | 39550 | 39750 | 39750 | 39500 | 4466 |
| 440 | 20241119 | 125200 | 6614584400 | 39650 | 39650 | 39700 | 39650 | 1678 |
| 441 | 20241119 | 125100 | 6547999850 | 39650 | 39600 | 39650 | 39600 | 125 |
| 442 | 20241119 | 125000 | 6543044650 | 39600 | 39600 | 39600 | 39550 | 315 |
| 443 | 20241119 | 124900 | 6530577500 | 39600 | 39600 | 39600 | 39600 | 203 |
| 444 | 20241119 | 124800 | 6522538700 | 39650 | 39650 | 39650 | 39600 | 35 |
| 445 | 20241119 | 124700 | 6521151950 | 39650 | 39650 | 39650 | 39600 | 217 |
| 446 | 20241119 | 124600 | 6512556500 | 39600 | 39600 | 39600 | 39550 | 547 |
| 447 | 20241119 | 124500 | 6490901200 | 39600 | 39600 | 39600 | 39550 | 1029 |
| 448 | 20241119 | 124400 | 6450172100 | 39600 | 39600 | 39600 | 39600 | 177 |
| 449 | 20241119 | 124300 | 6443162900 | 39600 | 39550 | 39600 | 39550 | 246 |
| 450 | 20241119 | 124200 | 6433429550 | 39600 | 39600 | 39600 | 39600 | 154 |
| 451 | 20241119 | 124100 | 6427331150 | 39600 | 39600 | 39600 | 39550 | 1009 |
| 452 | 20241119 | 124000 | 6387413300 | 39600 | 39650 | 39650 | 39600 | 86 |
| 453 | 20241119 | 123900 | 6384004250 | 39650 | 39650 | 39650 | 39600 | 225 |
| 454 | 20241119 | 123800 | 6375093350 | 39650 | 39700 | 39700 | 39600 | 166 |
| 455 | 20241119 | 123700 | 6368513550 | 39700 | 39700 | 39700 | 39650 | 145 |
| 456 | 20241119 | 123600 | 6362758650 | 39650 | 39600 | 39650 | 39600 | 135 |
| 457 | 20241119 | 123500 | 6357410750 | 39600 | 39650 | 39650 | 39600 | 641 |
| 458 | 20241119 | 123400 | 6332007950 | 39650 | 39650 | 39650 | 39600 | 370 |
| 459 | 20241119 | 123300 | 6317349150 | 39650 | 39600 | 39650 | 39600 | 210 |
| 460 | 20241119 | 123200 | 6309024700 | 39600 | 39600 | 39650 | 39600 | 71 |
| 461 | 20241119 | 123100 | 6306212300 | 39600 | 39600 | 39600 | 39550 | 243 |
| 462 | 20241119 | 123000 | 6296590400 | 39600 | 39600 | 39600 | 39550 | 372 |
| 463 | 20241119 | 122900 | 6281871250 | 39600 | 39550 | 39600 | 39550 | 428 |
| 464 | 20241119 | 122800 | 6264941200 | 39550 | 39600 | 39600 | 39550 | 139 |
| 465 | 20241119 | 122700 | 6259443650 | 39600 | 39600 | 39600 | 39550 | 436 |
| 466 | 20241119 | 122600 | 6242189550 | 39600 | 39600 | 39600 | 39550 | 413 |
| 467 | 20241119 | 122500 | 6225835600 | 39550 | 39600 | 39600 | 39550 | 634 |
| 468 | 20241119 | 122400 | 6200759900 | 39600 | 39650 | 39650 | 39550 | 241 |
| 469 | 20241119 | 122300 | 6191219900 | 39600 | 39650 | 39650 | 39600 | 288 |
| 470 | 20241119 | 122200 | 6179812200 | 39600 | 39650 | 39650 | 39600 | 504 |
| 471 | 20241119 | 122100 | 6159848750 | 39650 | 39600 | 39650 | 39550 | 134 |
| 472 | 20241119 | 122000 | 6154540850 | 39600 | 39650 | 39650 | 39600 | 285 |
| 473 | 20241119 | 121900 | 6143243850 | 39650 | 39700 | 39700 | 39600 | 365 |
| 474 | 20241119 | 121800 | 6128783000 | 39650 | 39650 | 39700 | 39600 | 1334 |
| 475 | 20241119 | 121700 | 6075940250 | 39650 | 39650 | 39650 | 39650 | 182 |
| 476 | 20241119 | 121600 | 6068723950 | 39650 | 39700 | 39700 | 39600 | 998 |
| 477 | 20241119 | 121500 | 6029154800 | 39750 | 39850 | 39850 | 39650 | 1595 |
| 478 | 20241119 | 121400 | 5965849300 | 39750 | 39800 | 39800 | 39700 | 1223 |
| 479 | 20241119 | 121300 | 5917236750 | 39800 | 39800 | 39800 | 39750 | 132 |
| 480 | 20241119 | 121200 | 5911986950 | 39800 | 39850 | 39900 | 39800 | 281 |
| 481 | 20241119 | 121100 | 5900796000 | 39850 | 39800 | 39850 | 39800 | 66 |
| 482 | 20241119 | 121000 | 5898166000 | 39750 | 39800 | 39800 | 39700 | 155 |
| 483 | 20241119 | 120900 | 5891999200 | 39800 | 39750 | 39800 | 39700 | 935 |
| 484 | 20241119 | 120800 | 5854795200 | 39700 | 39750 | 39750 | 39700 | 635 |
| 485 | 20241119 | 120700 | 5829568000 | 39750 | 39750 | 39800 | 39700 | 746 |
| 486 | 20241119 | 120600 | 5799915350 | 39800 | 39800 | 39800 | 39750 | 85 |
| 487 | 20241119 | 120500 | 5796536150 | 39800 | 39750 | 39800 | 39700 | 683 |
| 488 | 20241119 | 120400 | 5769385700 | 39750 | 39750 | 39750 | 39750 | 102 |
| 489 | 20241119 | 120300 | 5765331200 | 39800 | 39750 | 39800 | 39750 | 222 |
| 490 | 20241119 | 120200 | 5756506000 | 39750 | 39800 | 39800 | 39750 | 137 |
| 491 | 20241119 | 120100 | 5751058100 | 39800 | 39850 | 39850 | 39800 | 249 |
| 492 | 20241119 | 120000 | 5741144750 | 39800 | 39850 | 39850 | 39800 | 65 |
| 493 | 20241119 | 115900 | 5738557450 | 39850 | 39800 | 39850 | 39800 | 67 |
| 494 | 20241119 | 115800 | 5735890650 | 39800 | 39800 | 39800 | 39750 | 166 |
| 495 | 20241119 | 115700 | 5729288500 | 39800 | 39750 | 39800 | 39750 | 362 |
| 496 | 20241119 | 115600 | 5714898500 | 39700 | 39700 | 39750 | 39700 | 92 |
| 497 | 20241119 | 115500 | 5711245900 | 39700 | 39700 | 39750 | 39700 | 168 |
| 498 | 20241119 | 115400 | 5704572700 | 39700 | 39750 | 39750 | 39700 | 132 |
| 499 | 20241119 | 115300 | 5699326800 | 39750 | 39700 | 39750 | 39700 | 82 |
| 500 | 20241119 | 115200 | 5696069550 | 39700 | 39750 | 39750 | 39700 | 51 |
| 501 | 20241119 | 115100 | 5694044400 | 39700 | 39700 | 39750 | 39650 | 166 |
| 502 | 20241119 | 115000 | 5687455600 | 39700 | 39700 | 39750 | 39700 | 430 |
| 503 | 20241119 | 114900 | 5670379100 | 39700 | 39700 | 39700 | 39700 | 42 |
| 504 | 20241119 | 114800 | 5668711700 | 39750 | 39750 | 39750 | 39700 | 434 |
| 505 | 20241119 | 114700 | 5651461050 | 39700 | 39700 | 39700 | 39700 | 266 |
| 506 | 20241119 | 114600 | 5640900850 | 39700 | 39750 | 39750 | 39700 | 259 |
| 507 | 20241119 | 114500 | 5630618000 | 39750 | 39750 | 39750 | 39750 | 40 |
| 508 | 20241119 | 114400 | 5629028000 | 39750 | 39700 | 39750 | 39700 | 54 |
| 509 | 20241119 | 114300 | 5626882350 | 39650 | 39650 | 39700 | 39650 | 375 |
| 510 | 20241119 | 114200 | 5612011050 | 39650 | 39650 | 39650 | 39650 | 72 |
| 511 | 20241119 | 114100 | 5609156250 | 39650 | 39750 | 39750 | 39650 | 542 |
| 512 | 20241119 | 114000 | 5587662300 | 39700 | 39700 | 39700 | 39650 | 685 |
| 513 | 20241119 | 113900 | 5560468200 | 39650 | 39650 | 39650 | 39650 | 232 |
| 514 | 20241119 | 113800 | 5551269400 | 39600 | 39800 | 39800 | 39600 | 881 |
| 515 | 20241119 | 113700 | 5516312950 | 39750 | 39750 | 39750 | 39750 | 33 |
| 516 | 20241119 | 113600 | 5515001200 | 39700 | 39700 | 39800 | 39700 | 196 |
| 517 | 20241119 | 113500 | 5507219850 | 39700 | 39700 | 39750 | 39700 | 279 |
| 518 | 20241119 | 113400 | 5496140050 | 39700 | 39700 | 39750 | 39700 | 56 |
| 519 | 20241119 | 113300 | 5493916750 | 39650 | 39650 | 39650 | 39650 | 76 |
| 520 | 20241119 | 113200 | 5490903350 | 39650 | 39650 | 39650 | 39600 | 417 |
| 521 | 20241119 | 113100 | 5474390000 | 39650 | 39650 | 39650 | 39600 | 329 |
| 522 | 20241119 | 113000 | 5461347250 | 39650 | 39600 | 39650 | 39600 | 209 |
| 523 | 20241119 | 112900 | 5453065900 | 39600 | 39650 | 39650 | 39550 | 146 |
| 524 | 20241119 | 112800 | 5447284550 | 39650 | 39650 | 39650 | 39550 | 2130 |
| 525 | 20241119 | 112700 | 5362987000 | 39600 | 39650 | 39650 | 39600 | 500 |
| 526 | 20241119 | 112600 | 5343175500 | 39650 | 39600 | 39700 | 39600 | 314 |
| 527 | 20241119 | 112500 | 5330730150 | 39650 | 39650 | 39650 | 39600 | 197 |
| 528 | 20241119 | 112400 | 5322920800 | 39650 | 39700 | 39700 | 39650 | 479 |
| 529 | 20241119 | 112300 | 5303923000 | 39700 | 39700 | 39700 | 39700 | 6 |
| 530 | 20241119 | 112200 | 5303684800 | 39700 | 39650 | 39750 | 39650 | 412 |
| 531 | 20241119 | 112100 | 5287329450 | 39650 | 39700 | 39850 | 39650 | 515 |
| 532 | 20241119 | 112000 | 5266892250 | 39700 | 39700 | 39700 | 39600 | 2773 |
| 533 | 20241119 | 111900 | 5157003200 | 39700 | 39650 | 39700 | 39650 | 187 |
| 534 | 20241119 | 111800 | 5149585350 | 39700 | 39650 | 39700 | 39650 | 365 |
| 535 | 20241119 | 111700 | 5135099600 | 39700 | 39700 | 39700 | 39650 | 370 |
| 536 | 20241119 | 111600 | 5120417700 | 39700 | 39700 | 39750 | 39700 | 263 |
| 537 | 20241119 | 111500 | 5109976500 | 39700 | 39700 | 39750 | 39700 | 147 |
| 538 | 20241119 | 111400 | 5104140550 | 39700 | 39750 | 39750 | 39650 | 381 |
| 539 | 20241119 | 111300 | 5089012450 | 39750 | 39700 | 39750 | 39650 | 2553 |
| 540 | 20241119 | 111200 | 4987681500 | 39750 | 39800 | 39800 | 39750 | 449 |
| 541 | 20241119 | 111100 | 4969830050 | 39850 | 39750 | 39850 | 39750 | 76 |
| 542 | 20241119 | 111000 | 4966807700 | 39800 | 39800 | 39850 | 39750 | 941 |
| 543 | 20241119 | 110900 | 4929370750 | 39850 | 39800 | 39850 | 39800 | 122 |
| 544 | 20241119 | 110800 | 4924514950 | 39800 | 39850 | 39900 | 39750 | 1179 |
| 545 | 20241119 | 110700 | 4877587900 | 39850 | 39900 | 39900 | 39850 | 566 |
| 546 | 20241119 | 110600 | 4855031550 | 39900 | 39850 | 39950 | 39800 | 425 |
| 547 | 20241119 | 110500 | 4838084150 | 39850 | 39900 | 39900 | 39800 | 170 |
| 548 | 20241119 | 110400 | 4831310750 | 39850 | 39800 | 39850 | 39800 | 533 |
| 549 | 20241119 | 110300 | 4810088600 | 39800 | 39850 | 39850 | 39750 | 400 |
| 550 | 20241119 | 110200 | 4794165200 | 39850 | 39850 | 39850 | 39750 | 4090 |
| 551 | 20241119 | 110100 | 4631434950 | 39900 | 39950 | 39950 | 39900 | 690 |
| 552 | 20241119 | 110000 | 4603902850 | 39950 | 39950 | 39950 | 39900 | 108 |
| 553 | 20241119 | 105900 | 4599588450 | 39950 | 40000 | 40000 | 39950 | 521 |
| 554 | 20241119 | 105800 | 4578763150 | 40050 | 40100 | 40100 | 40050 | 935 |
| 555 | 20241119 | 105700 | 4541276000 | 40100 | 40200 | 40200 | 40100 | 259 |
| 556 | 20241119 | 105600 | 4530864300 | 40200 | 40250 | 40300 | 40200 | 413 |
| 557 | 20241119 | 105500 | 4514244700 | 40250 | 40200 | 40300 | 40150 | 3751 |
| 558 | 20241119 | 105400 | 4363262350 | 40200 | 40200 | 40200 | 40100 | 311 |
| 559 | 20241119 | 105300 | 4350761950 | 40200 | 40100 | 40200 | 40100 | 1170 |
| 560 | 20241119 | 105200 | 4303843950 | 40050 | 40050 | 40050 | 40050 | 137 |
| 561 | 20241119 | 105100 | 4298357100 | 40100 | 40050 | 40100 | 40000 | 723 |
| 562 | 20241119 | 105000 | 4269406850 | 40050 | 40000 | 40050 | 39900 | 744 |
| 563 | 20241119 | 104900 | 4239710400 | 40050 | 40050 | 40050 | 39950 | 189 |
| 564 | 20241119 | 104800 | 4232151850 | 40000 | 39950 | 40000 | 39900 | 387 |
| 565 | 20241119 | 104700 | 4216695050 | 40000 | 40000 | 40000 | 40000 | 23 |
| 566 | 20241119 | 104600 | 4215775050 | 39950 | 40000 | 40050 | 39950 | 116 |
| 567 | 20241119 | 104500 | 4211134650 | 40050 | 40050 | 40050 | 40050 | 8 |
| 568 | 20241119 | 104400 | 4210814250 | 39950 | 40050 | 40050 | 39950 | 1304 |
| 569 | 20241119 | 104300 | 4158613550 | 39950 | 40000 | 40000 | 39950 | 179 |
| 570 | 20241119 | 104200 | 4151453600 | 40000 | 40000 | 40000 | 39900 | 317 |
| 571 | 20241119 | 104100 | 4138780650 | 40000 | 40000 | 40000 | 39900 | 378 |
| 572 | 20241119 | 104000 | 4123664850 | 40000 | 40050 | 40100 | 40000 | 625 |
| 573 | 20241119 | 103900 | 4098654100 | 40100 | 40000 | 40100 | 39950 | 1314 |
| 574 | 20241119 | 103800 | 4046091750 | 39950 | 39800 | 39950 | 39800 | 1564 |
| 575 | 20241119 | 103700 | 3983737400 | 39750 | 39850 | 39850 | 39750 | 432 |
| 576 | 20241119 | 103600 | 3966549200 | 39800 | 39750 | 39800 | 39700 | 262 |
| 577 | 20241119 | 103500 | 3956134000 | 39750 | 39750 | 39850 | 39700 | 2293 |
| 578 | 20241119 | 103400 | 3864997450 | 39800 | 39850 | 39850 | 39800 | 1104 |
| 579 | 20241119 | 103300 | 3821058050 | 39850 | 39850 | 39850 | 39800 | 427 |
| 580 | 20241119 | 103200 | 3804045900 | 39850 | 39900 | 39900 | 39850 | 210 |
| 581 | 20241119 | 103100 | 3795674500 | 39900 | 39850 | 39900 | 39850 | 65 |
| 582 | 20241119 | 103000 | 3793083600 | 39850 | 39900 | 39900 | 39800 | 323 |
| 583 | 20241119 | 102900 | 3780215400 | 39850 | 39900 | 39900 | 39850 | 240 |
| 584 | 20241119 | 102800 | 3770650900 | 39900 | 39800 | 39900 | 39800 | 649 |
| 585 | 20241119 | 102700 | 3744817250 | 39800 | 39850 | 39850 | 39800 | 266 |
| 586 | 20241119 | 102600 | 3734225550 | 39800 | 39800 | 39850 | 39800 | 547 |
| 587 | 20241119 | 102500 | 3712454450 | 39800 | 39800 | 39850 | 39800 | 686 |
| 588 | 20241119 | 102400 | 3685150100 | 39800 | 39800 | 39800 | 39750 | 97 |
| 589 | 20241119 | 102300 | 3681293750 | 39800 | 39850 | 39850 | 39750 | 2958 |
| 590 | 20241119 | 102200 | 3563580100 | 39850 | 39900 | 39900 | 39800 | 1292 |
| 591 | 20241119 | 102100 | 3512089950 | 39900 | 39950 | 39950 | 39900 | 631 |
| 592 | 20241119 | 102000 | 3486908200 | 39950 | 40000 | 40000 | 39950 | 57 |
| 593 | 20241119 | 101900 | 3484631000 | 39950 | 39900 | 40000 | 39900 | 148 |
| 594 | 20241119 | 101800 | 3478722200 | 39900 | 39900 | 39950 | 39800 | 2643 |
| 595 | 20241119 | 101700 | 3373364550 | 39950 | 39900 | 39950 | 39900 | 585 |
| 596 | 20241119 | 101600 | 3350022500 | 39850 | 39950 | 39950 | 39850 | 1246 |
| 597 | 20241119 | 101500 | 3300295100 | 40000 | 40050 | 40050 | 39950 | 159 |
| 598 | 20241119 | 101400 | 3293938900 | 40050 | 40000 | 40100 | 40000 | 139 |
| 599 | 20241119 | 101300 | 3288374150 | 40000 | 39950 | 40000 | 39900 | 351 |
| 600 | 20241119 | 101200 | 3274354200 | 39900 | 39900 | 39950 | 39850 | 560 |
| 601 | 20241119 | 101100 | 3252008300 | 39900 | 39900 | 39950 | 39800 | 513 |
| 602 | 20241119 | 101000 | 3231557100 | 39800 | 40000 | 40000 | 39800 | 2730 |
| 603 | 20241119 | 100900 | 3122694050 | 40000 | 40000 | 40050 | 39950 | 534 |
| 604 | 20241119 | 100800 | 3101328300 | 40000 | 40050 | 40050 | 40000 | 424 |
| 605 | 20241119 | 100700 | 3084367850 | 40050 | 40050 | 40100 | 40000 | 232 |
| 606 | 20241119 | 100600 | 3075078900 | 40100 | 40150 | 40150 | 40000 | 948 |
| 607 | 20241119 | 100500 | 3037120350 | 40150 | 40100 | 40150 | 40050 | 205 |
| 608 | 20241119 | 100400 | 3028902000 | 40100 | 40200 | 40250 | 40100 | 473 |
| 609 | 20241119 | 100300 | 3009896800 | 40250 | 40200 | 40250 | 40200 | 285 |
| 610 | 20241119 | 100200 | 2998439550 | 40200 | 40000 | 40200 | 40000 | 336 |
| 611 | 20241119 | 100100 | 2984964850 | 40000 | 40050 | 40100 | 40000 | 416 |
| 612 | 20241119 | 100000 | 2968304000 | 40000 | 40000 | 40000 | 39900 | 3028 |
| 613 | 20241119 | 095900 | 2847325750 | 40000 | 40000 | 40000 | 39950 | 406 |
| 614 | 20241119 | 095800 | 2831103000 | 40050 | 40050 | 40050 | 39950 | 2735 |
| 615 | 20241119 | 095700 | 2721699700 | 40000 | 40100 | 40100 | 40000 | 4161 |
| 616 | 20241119 | 095600 | 2555054650 | 40100 | 40200 | 40200 | 40100 | 229 |
| 617 | 20241119 | 095500 | 2545862250 | 40200 | 40000 | 40200 | 40000 | 1100 |
| 618 | 20241119 | 095400 | 2501774900 | 40000 | 40050 | 40050 | 40000 | 683 |
| 619 | 20241119 | 095300 | 2474445250 | 40050 | 40050 | 40050 | 40000 | 1234 |
| 620 | 20241119 | 095200 | 2425035350 | 40100 | 40100 | 40100 | 40050 | 890 |
| 621 | 20241119 | 095100 | 2389384000 | 40100 | 40050 | 40100 | 40050 | 483 |
| 622 | 20241119 | 095000 | 2370018050 | 40050 | 40100 | 40100 | 40050 | 810 |
| 623 | 20241119 | 094900 | 2337570950 | 40100 | 40150 | 40150 | 40050 | 888 |
| 624 | 20241119 | 094800 | 2301958200 | 40150 | 40150 | 40200 | 40100 | 434 |
| 625 | 20241119 | 094700 | 2284548050 | 40150 | 40100 | 40200 | 40050 | 758 |
| 626 | 20241119 | 094600 | 2254128550 | 40100 | 40100 | 40100 | 40050 | 68 |
| 627 | 20241119 | 094500 | 2251403100 | 40050 | 40200 | 40200 | 40050 | 1227 |
| 628 | 20241119 | 094400 | 2202236500 | 40100 | 40200 | 40250 | 40100 | 479 |
| 629 | 20241119 | 094300 | 2183006000 | 40250 | 40150 | 40250 | 40100 | 654 |
| 630 | 20241119 | 094200 | 2156745900 | 40100 | 40050 | 40200 | 40050 | 753 |
| 631 | 20241119 | 094100 | 2126565150 | 40100 | 40100 | 40100 | 40050 | 437 |
| 632 | 20241119 | 094000 | 2109049800 | 40100 | 40050 | 40100 | 40050 | 143 |
| 633 | 20241119 | 093900 | 2103318900 | 40050 | 40050 | 40100 | 40050 | 552 |
| 634 | 20241119 | 093800 | 2081209700 | 40100 | 40250 | 40250 | 40100 | 636 |
| 635 | 20241119 | 093700 | 2055692450 | 40250 | 40150 | 40250 | 40150 | 114 |
| 636 | 20241119 | 093600 | 2051111750 | 40150 | 40200 | 40200 | 40100 | 191 |
| 637 | 20241119 | 093500 | 2043444150 | 40150 | 40150 | 40150 | 40000 | 967 |
| 638 | 20241119 | 093400 | 2004672800 | 40100 | 40100 | 40150 | 40050 | 970 |
| 639 | 20241119 | 093300 | 1965782900 | 40100 | 40050 | 40100 | 40000 | 1428 |
| 640 | 20241119 | 093200 | 1908569850 | 40050 | 40150 | 40150 | 40050 | 199 |
| 641 | 20241119 | 093100 | 1900589300 | 40150 | 40100 | 40200 | 40050 | 1224 |
| 642 | 20241119 | 093000 | 1851533500 | 40150 | 40200 | 40200 | 40100 | 1851 |
| 643 | 20241119 | 092900 | 1777269950 | 40150 | 40200 | 40300 | 40150 | 809 |
| 644 | 20241119 | 092800 | 1744749900 | 40200 | 40300 | 40450 | 40150 | 4845 |
| 645 | 20241119 | 092700 | 1549880700 | 40300 | 40250 | 40300 | 40250 | 2339 |
| 646 | 20241119 | 092600 | 1455658100 | 40250 | 40300 | 40350 | 40250 | 500 |
| 647 | 20241119 | 092500 | 1435524300 | 40300 | 40300 | 40350 | 40300 | 424 |
| 648 | 20241119 | 092400 | 1418437050 | 40300 | 40400 | 40400 | 40300 | 880 |
| 649 | 20241119 | 092300 | 1382913050 | 40400 | 40400 | 40450 | 40400 | 370 |
| 650 | 20241119 | 092200 | 1367964050 | 40450 | 40600 | 40600 | 40450 | 864 |
| 651 | 20241119 | 092100 | 1332971750 | 40600 | 40650 | 40650 | 40600 | 933 |
| 652 | 20241119 | 092000 | 1295065700 | 40650 | 40400 | 40650 | 40400 | 2838 |
| 653 | 20241119 | 091900 | 1180108750 | 40400 | 40450 | 40450 | 40400 | 123 |
| 654 | 20241119 | 091800 | 1175138700 | 40450 | 40400 | 40500 | 40350 | 197 |
| 655 | 20241119 | 091700 | 1167182350 | 40350 | 40500 | 40650 | 40350 | 646 |
| 656 | 20241119 | 091600 | 1141007200 | 40500 | 40500 | 40500 | 40250 | 1586 |
| 657 | 20241119 | 091500 | 1076963650 | 40250 | 40450 | 40450 | 40250 | 1799 |
| 658 | 20241119 | 091400 | 1004335700 | 40450 | 40300 | 40450 | 40200 | 3113 |
| 659 | 20241119 | 091300 | 878687750 | 40300 | 40250 | 40350 | 40200 | 2017 |
| 660 | 20241119 | 091200 | 797542400 | 40250 | 40250 | 40350 | 40200 | 816 |
| 661 | 20241119 | 091100 | 764681650 | 40200 | 40400 | 40400 | 40200 | 2649 |
| 662 | 20241119 | 091000 | 658077750 | 40400 | 40500 | 40500 | 40250 | 2107 |
| 663 | 20241119 | 090900 | 573051900 | 40550 | 40400 | 40550 | 40400 | 677 |
| 664 | 20241119 | 090800 | 545682450 | 40400 | 40450 | 40550 | 40400 | 1048 |
| 665 | 20241119 | 090700 | 503321600 | 40500 | 40600 | 40600 | 40500 | 853 |
| 666 | 20241119 | 090600 | 468746650 | 40700 | 40600 | 40750 | 40550 | 1125 |
| 667 | 20241119 | 090500 | 423062550 | 40650 | 40650 | 40650 | 40600 | 1140 |
| 668 | 20241119 | 090400 | 376744850 | 40650 | 40850 | 40850 | 40650 | 1388 |
| 669 | 20241119 | 090300 | 320252100 | 40650 | 40850 | 41000 | 40650 | 3011 |
| 670 | 20241119 | 090200 | 197446150 | 40900 | 40900 | 40900 | 40850 | 430 |
| 671 | 20241119 | 090100 | 179862950 | 40950 | 41000 | 41000 | 40850 | 172 |
| 672 | 20241119 | 090000 | 172827400 | 40850 | 41250 | 41250 | 40750 | 4215 |