35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 195200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 3 | 20241118 | 195100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 4 | 20241118 | 195000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 5 | 20241118 | 194900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 6 | 20241118 | 194800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 7 | 20241118 | 194700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 8 | 20241118 | 194600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 9 | 20241118 | 194500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 10 | 20241118 | 194400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 11 | 20241118 | 194300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 12 | 20241118 | 194200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 13 | 20241118 | 194100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 14 | 20241118 | 194000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 15 | 20241118 | 193900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 16 | 20241118 | 193800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 17 | 20241118 | 193700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 18 | 20241118 | 193600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 19 | 20241118 | 193500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 20 | 20241118 | 193400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 21 | 20241118 | 193300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 22 | 20241118 | 193200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 23 | 20241118 | 193100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 24 | 20241118 | 193000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 25 | 20241118 | 192900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 26 | 20241118 | 192800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 27 | 20241118 | 192700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 28 | 20241118 | 192600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 29 | 20241118 | 192500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 30 | 20241118 | 192400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 31 | 20241118 | 192300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 32 | 20241118 | 192200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 33 | 20241118 | 192100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 34 | 20241118 | 192000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 35 | 20241118 | 191900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 36 | 20241118 | 191800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 37 | 20241118 | 191700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 38 | 20241118 | 191600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 39 | 20241118 | 191500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 40 | 20241118 | 191400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 41 | 20241118 | 191300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 42 | 20241118 | 191200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 43 | 20241118 | 191100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 44 | 20241118 | 191000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 45 | 20241118 | 190900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 46 | 20241118 | 190800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 47 | 20241118 | 190700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 48 | 20241118 | 190600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 49 | 20241118 | 190500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 50 | 20241118 | 190400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 51 | 20241118 | 190300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 52 | 20241118 | 190200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 53 | 20241118 | 190100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 54 | 20241118 | 190000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 55 | 20241118 | 185900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 56 | 20241118 | 185800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 57 | 20241118 | 185700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 58 | 20241118 | 185600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 59 | 20241118 | 185500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 60 | 20241118 | 185400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 61 | 20241118 | 185300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 62 | 20241118 | 185200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 63 | 20241118 | 185100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 64 | 20241118 | 185000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 65 | 20241118 | 184900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 66 | 20241118 | 184800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 67 | 20241118 | 184700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 68 | 20241118 | 184600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 69 | 20241118 | 184500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 70 | 20241118 | 184400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 71 | 20241118 | 184300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 72 | 20241118 | 184200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 73 | 20241118 | 184100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 74 | 20241118 | 184000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 75 | 20241118 | 183900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 76 | 20241118 | 183800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 77 | 20241118 | 183700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 78 | 20241118 | 183600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 79 | 20241118 | 183500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 80 | 20241118 | 183400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 81 | 20241118 | 183300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 82 | 20241118 | 183200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 83 | 20241118 | 183100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 84 | 20241118 | 183000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 85 | 20241118 | 182900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 86 | 20241118 | 182800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 87 | 20241118 | 182700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 88 | 20241118 | 182600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 89 | 20241118 | 182500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 90 | 20241118 | 182400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 91 | 20241118 | 182300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 92 | 20241118 | 182200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 93 | 20241118 | 182100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 94 | 20241118 | 182000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 95 | 20241118 | 181900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 96 | 20241118 | 181800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 97 | 20241118 | 181700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 98 | 20241118 | 181600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 99 | 20241118 | 181500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 100 | 20241118 | 181400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 101 | 20241118 | 181300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 102 | 20241118 | 181200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 103 | 20241118 | 181100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 104 | 20241118 | 181000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 105 | 20241118 | 180900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 106 | 20241118 | 180800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 107 | 20241118 | 180700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 108 | 20241118 | 180600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 109 | 20241118 | 180500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 110 | 20241118 | 180400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 111 | 20241118 | 180300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 112 | 20241118 | 180200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 113 | 20241118 | 180100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 114 | 20241118 | 180000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 115 | 20241118 | 175900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 116 | 20241118 | 175800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 117 | 20241118 | 175700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 118 | 20241118 | 175600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 119 | 20241118 | 175500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 120 | 20241118 | 175400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 121 | 20241118 | 175300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 122 | 20241118 | 175200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 123 | 20241118 | 175100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 124 | 20241118 | 175000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 125 | 20241118 | 174900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 126 | 20241118 | 174800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 127 | 20241118 | 174700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 128 | 20241118 | 174600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 129 | 20241118 | 174500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 130 | 20241118 | 174400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 131 | 20241118 | 174300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 132 | 20241118 | 174200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 133 | 20241118 | 174100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 134 | 20241118 | 174000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 135 | 20241118 | 173900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 136 | 20241118 | 173800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 137 | 20241118 | 173700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 138 | 20241118 | 173600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 139 | 20241118 | 173500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 140 | 20241118 | 173400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 141 | 20241118 | 173300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 142 | 20241118 | 173200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 143 | 20241118 | 173100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 144 | 20241118 | 173000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 145 | 20241118 | 172900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 146 | 20241118 | 172800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 147 | 20241118 | 172700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 148 | 20241118 | 172600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 149 | 20241118 | 172500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 150 | 20241118 | 172400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 151 | 20241118 | 172300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 152 | 20241118 | 172200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 153 | 20241118 | 172100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 154 | 20241118 | 172000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 155 | 20241118 | 171900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 156 | 20241118 | 171800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 157 | 20241118 | 171700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 158 | 20241118 | 171600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 159 | 20241118 | 171500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 160 | 20241118 | 171400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 161 | 20241118 | 171300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 162 | 20241118 | 171200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 163 | 20241118 | 171100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 164 | 20241118 | 171000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 165 | 20241118 | 170900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 166 | 20241118 | 170800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 167 | 20241118 | 170700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 168 | 20241118 | 170600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 169 | 20241118 | 170500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 170 | 20241118 | 170400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 171 | 20241118 | 170300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 172 | 20241118 | 170200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 173 | 20241118 | 170100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 174 | 20241118 | 170000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 175 | 20241118 | 165900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 176 | 20241118 | 165800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 177 | 20241118 | 165700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 178 | 20241118 | 165600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 179 | 20241118 | 165500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 180 | 20241118 | 165400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 181 | 20241118 | 165300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 182 | 20241118 | 165200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 183 | 20241118 | 165100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 184 | 20241118 | 165000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 185 | 20241118 | 164900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 186 | 20241118 | 164800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 187 | 20241118 | 164700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 188 | 20241118 | 164600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 189 | 20241118 | 164500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 190 | 20241118 | 164400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 191 | 20241118 | 164300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 192 | 20241118 | 164200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 193 | 20241118 | 164100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 194 | 20241118 | 164000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 195 | 20241118 | 163900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 196 | 20241118 | 163800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 197 | 20241118 | 163700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 198 | 20241118 | 163600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 199 | 20241118 | 163500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 200 | 20241118 | 163400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 201 | 20241118 | 163300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 202 | 20241118 | 163200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20241118 | 163100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20241118 | 163000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20241118 | 162900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20241118 | 162800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20241118 | 162700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20241118 | 162600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20241118 | 162500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20241118 | 162400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20241118 | 162300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20241118 | 162200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 213 | 20241118 | 162100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 214 | 20241118 | 162000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 215 | 20241118 | 161900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20241118 | 161800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20241118 | 161700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20241118 | 161600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20241118 | 161500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20241118 | 161400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20241118 | 161300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20241118 | 161200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20241118 | 161100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20241118 | 161000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20241118 | 160900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 226 | 20241118 | 160800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 227 | 20241118 | 160700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 228 | 20241118 | 160600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 229 | 20241118 | 160500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 230 | 20241118 | 160400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 231 | 20241118 | 160300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 232 | 20241118 | 160200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 233 | 20241118 | 160100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 234 | 20241118 | 160000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 235 | 20241118 | 155900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 236 | 20241118 | 155800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 237 | 20241118 | 155700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 238 | 20241118 | 155600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 239 | 20241118 | 155500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 240 | 20241118 | 155400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 241 | 20241118 | 155300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20241118 | 155200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 243 | 20241118 | 155100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20241118 | 155000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 245 | 20241118 | 154900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 246 | 20241118 | 154800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 247 | 20241118 | 154700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 248 | 20241118 | 154600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 249 | 20241118 | 154500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 250 | 20241118 | 154400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 251 | 20241118 | 154300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 252 | 20241118 | 154200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 253 | 20241118 | 154100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 254 | 20241118 | 154000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 255 | 20241118 | 153900 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 256 | 20241118 | 153800 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 257 | 20241118 | 153700 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 258 | 20241118 | 153600 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 259 | 20241118 | 153500 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 260 | 20241118 | 153400 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 261 | 20241118 | 153300 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 262 | 20241118 | 153200 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 263 | 20241118 | 153100 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 264 | 20241118 | 153000 | 7431397650 | 33300 | 33300 | 33300 | 33300 | 3181 |
| 265 | 20241118 | 152900 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20241118 | 152800 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20241118 | 152700 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20241118 | 152600 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20241118 | 152500 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20241118 | 152400 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20241118 | 152300 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20241118 | 152200 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 273 | 20241118 | 152100 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20241118 | 152000 | 7325470350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20241118 | 151900 | 7325470350 | 33000 | 33150 | 33150 | 33000 | 570 |
| 276 | 20241118 | 151800 | 7306600650 | 33100 | 33350 | 33400 | 33100 | 788 |
| 277 | 20241118 | 151700 | 7280335450 | 33350 | 33250 | 33450 | 33250 | 3240 |
| 278 | 20241118 | 151600 | 7172156000 | 33250 | 32850 | 33250 | 32850 | 3057 |
| 279 | 20241118 | 151500 | 7071065850 | 32850 | 32850 | 32900 | 32850 | 186 |
| 280 | 20241118 | 151400 | 7064955200 | 32850 | 32800 | 32850 | 32800 | 947 |
| 281 | 20241118 | 151300 | 7033865950 | 32800 | 32800 | 32850 | 32800 | 152 |
| 282 | 20241118 | 151200 | 7028879550 | 32800 | 32850 | 32850 | 32800 | 260 |
| 283 | 20241118 | 151100 | 7020346100 | 32800 | 32800 | 32900 | 32800 | 494 |
| 284 | 20241118 | 151000 | 7004129150 | 32850 | 32800 | 32850 | 32800 | 481 |
| 285 | 20241118 | 150900 | 6988336550 | 32800 | 32800 | 32850 | 32800 | 314 |
| 286 | 20241118 | 150800 | 6978036850 | 32800 | 32800 | 32850 | 32800 | 174 |
| 287 | 20241118 | 150700 | 6972328900 | 32800 | 32800 | 32850 | 32800 | 435 |
| 288 | 20241118 | 150600 | 6958052700 | 32850 | 32800 | 32850 | 32800 | 554 |
| 289 | 20241118 | 150500 | 6939879600 | 32800 | 32950 | 32950 | 32800 | 2058 |
| 290 | 20241118 | 150400 | 6872148000 | 33000 | 33000 | 33000 | 32950 | 739 |
| 291 | 20241118 | 150300 | 6847786000 | 32950 | 32950 | 33000 | 32950 | 189 |
| 292 | 20241118 | 150200 | 6841557800 | 32950 | 33000 | 33000 | 32950 | 273 |
| 293 | 20241118 | 150100 | 6832561850 | 32950 | 32950 | 33000 | 32950 | 181 |
| 294 | 20241118 | 150000 | 6826596450 | 32950 | 33050 | 33050 | 32950 | 240 |
| 295 | 20241118 | 145900 | 6818675000 | 33000 | 33000 | 33050 | 33000 | 311 |
| 296 | 20241118 | 145800 | 6808409650 | 33000 | 32950 | 33000 | 32950 | 207 |
| 297 | 20241118 | 145700 | 6801583700 | 32950 | 33000 | 33000 | 32950 | 556 |
| 298 | 20241118 | 145600 | 6783262000 | 33000 | 32950 | 33000 | 32950 | 261 |
| 299 | 20241118 | 145500 | 6774659050 | 32950 | 32900 | 32950 | 32900 | 260 |
| 300 | 20241118 | 145400 | 6766097200 | 32950 | 32950 | 32950 | 32900 | 159 |
| 301 | 20241118 | 145300 | 6760858400 | 32950 | 32900 | 32950 | 32900 | 268 |
| 302 | 20241118 | 145200 | 6752039750 | 32950 | 32950 | 32950 | 32900 | 245 |
| 303 | 20241118 | 145100 | 6743976700 | 32950 | 32900 | 32950 | 32900 | 329 |
| 304 | 20241118 | 145000 | 6733149300 | 32950 | 32900 | 32950 | 32900 | 193 |
| 305 | 20241118 | 144900 | 6726795300 | 32900 | 32900 | 32950 | 32900 | 489 |
| 306 | 20241118 | 144800 | 6710706700 | 32950 | 32950 | 32950 | 32900 | 473 |
| 307 | 20241118 | 144700 | 6695127850 | 32950 | 33000 | 33000 | 32950 | 221 |
| 308 | 20241118 | 144600 | 6687844800 | 32950 | 32950 | 33000 | 32950 | 261 |
| 309 | 20241118 | 144500 | 6679244150 | 32950 | 32950 | 33000 | 32950 | 217 |
| 310 | 20241118 | 144400 | 6672091800 | 33000 | 33000 | 33050 | 32950 | 154 |
| 311 | 20241118 | 144300 | 6667008700 | 33050 | 33050 | 33050 | 33000 | 1078 |
| 312 | 20241118 | 144200 | 6631409100 | 33050 | 33050 | 33100 | 33050 | 432 |
| 313 | 20241118 | 144100 | 6617129550 | 33100 | 33050 | 33100 | 33050 | 188 |
| 314 | 20241118 | 144000 | 6610911400 | 33100 | 33100 | 33100 | 33100 | 86 |
| 315 | 20241118 | 143900 | 6608064800 | 33100 | 33150 | 33150 | 33100 | 214 |
| 316 | 20241118 | 143800 | 6600979900 | 33100 | 33200 | 33200 | 33100 | 889 |
| 317 | 20241118 | 143700 | 6571531650 | 33200 | 33100 | 33200 | 33100 | 402 |
| 318 | 20241118 | 143600 | 6558210700 | 33100 | 33050 | 33100 | 33050 | 508 |
| 319 | 20241118 | 143500 | 6541405200 | 33100 | 33100 | 33150 | 33050 | 187 |
| 320 | 20241118 | 143400 | 6535213350 | 33150 | 33250 | 33250 | 33150 | 874 |
| 321 | 20241118 | 143300 | 6506218850 | 33300 | 33100 | 33300 | 33100 | 487 |
| 322 | 20241118 | 143200 | 6490045150 | 33100 | 33100 | 33150 | 33100 | 554 |
| 323 | 20241118 | 143100 | 6471707250 | 33100 | 33150 | 33150 | 33100 | 358 |
| 324 | 20241118 | 143000 | 6459844200 | 33150 | 33100 | 33150 | 33100 | 661 |
| 325 | 20241118 | 142900 | 6437938800 | 33100 | 33100 | 33150 | 33100 | 395 |
| 326 | 20241118 | 142800 | 6424863800 | 33150 | 33100 | 33150 | 33100 | 226 |
| 327 | 20241118 | 142700 | 6417372000 | 33150 | 33150 | 33200 | 33150 | 267 |
| 328 | 20241118 | 142600 | 6408515300 | 33100 | 33100 | 33100 | 33050 | 241 |
| 329 | 20241118 | 142500 | 6400538700 | 33050 | 33100 | 33100 | 33050 | 18 |
| 330 | 20241118 | 142400 | 6399943050 | 33050 | 33000 | 33100 | 33000 | 274 |
| 331 | 20241118 | 142300 | 6390889500 | 33000 | 33100 | 33100 | 33000 | 41 |
| 332 | 20241118 | 142200 | 6389534900 | 33050 | 33050 | 33150 | 33050 | 105 |
| 333 | 20241118 | 142100 | 6386060700 | 33050 | 33100 | 33100 | 33050 | 221 |
| 334 | 20241118 | 142000 | 6378752000 | 33100 | 33000 | 33100 | 33000 | 273 |
| 335 | 20241118 | 141900 | 6369728700 | 33000 | 33000 | 33000 | 32950 | 117 |
| 336 | 20241118 | 141800 | 6365867900 | 33000 | 32950 | 33000 | 32950 | 273 |
| 337 | 20241118 | 141700 | 6356860450 | 32900 | 32900 | 32900 | 32850 | 272 |
| 338 | 20241118 | 141600 | 6347911850 | 32900 | 32850 | 32900 | 32850 | 307 |
| 339 | 20241118 | 141500 | 6337819200 | 32900 | 32850 | 32900 | 32850 | 147 |
| 340 | 20241118 | 141400 | 6332989200 | 32850 | 32850 | 32900 | 32850 | 319 |
| 341 | 20241118 | 141300 | 6322508800 | 32900 | 32800 | 32900 | 32800 | 138 |
| 342 | 20241118 | 141200 | 6317977200 | 32800 | 32750 | 32900 | 32700 | 1432 |
| 343 | 20241118 | 141100 | 6271029800 | 32750 | 32900 | 32900 | 32750 | 1680 |
| 344 | 20241118 | 141000 | 6215901800 | 32900 | 32900 | 32900 | 32850 | 607 |
| 345 | 20241118 | 140900 | 6195935050 | 32900 | 33000 | 33000 | 32900 | 650 |
| 346 | 20241118 | 140800 | 6174523700 | 33000 | 33050 | 33050 | 32950 | 517 |
| 347 | 20241118 | 140700 | 6157463450 | 33000 | 33050 | 33050 | 33000 | 13 |
| 348 | 20241118 | 140600 | 6157033900 | 33000 | 32950 | 33050 | 32950 | 258 |
| 349 | 20241118 | 140500 | 6148518450 | 33000 | 33000 | 33000 | 32950 | 173 |
| 350 | 20241118 | 140400 | 6142809700 | 33000 | 33000 | 33000 | 33000 | 410 |
| 351 | 20241118 | 140300 | 6129279700 | 33000 | 32950 | 33050 | 32950 | 335 |
| 352 | 20241118 | 140200 | 6118223550 | 33000 | 32850 | 33000 | 32850 | 1824 |
| 353 | 20241118 | 140100 | 6058160950 | 32850 | 32850 | 32900 | 32750 | 1576 |
| 354 | 20241118 | 140000 | 6006397050 | 32800 | 33150 | 33200 | 32800 | 7374 |
| 355 | 20241118 | 135900 | 5762828450 | 33150 | 33300 | 33300 | 33100 | 2822 |
| 356 | 20241118 | 135800 | 5669215250 | 33350 | 33350 | 33400 | 33250 | 3465 |
| 357 | 20241118 | 135700 | 5553831650 | 33400 | 33400 | 33450 | 33400 | 320 |
| 358 | 20241118 | 135600 | 5543142450 | 33450 | 33450 | 33450 | 33400 | 9 |
| 359 | 20241118 | 135500 | 5542841600 | 33450 | 33350 | 33450 | 33350 | 383 |
| 360 | 20241118 | 135400 | 5530049000 | 33400 | 33500 | 33500 | 33400 | 2577 |
| 361 | 20241118 | 135300 | 5443942150 | 33450 | 33500 | 33500 | 33450 | 10 |
| 362 | 20241118 | 135200 | 5443607400 | 33500 | 33450 | 33500 | 33450 | 65 |
| 363 | 20241118 | 135100 | 5441430350 | 33500 | 33500 | 33500 | 33450 | 71 |
| 364 | 20241118 | 135000 | 5439053550 | 33500 | 33450 | 33500 | 33450 | 120 |
| 365 | 20241118 | 134900 | 5435038550 | 33450 | 33450 | 33500 | 33450 | 440 |
| 366 | 20241118 | 134800 | 5420320050 | 33450 | 33500 | 33500 | 33450 | 265 |
| 367 | 20241118 | 134700 | 5411454450 | 33500 | 33450 | 33500 | 33450 | 30 |
| 368 | 20241118 | 134600 | 5410450400 | 33500 | 33450 | 33500 | 33450 | 16 |
| 369 | 20241118 | 134500 | 5409914650 | 33500 | 33450 | 33500 | 33450 | 63 |
| 370 | 20241118 | 134400 | 5407806850 | 33500 | 33500 | 33500 | 33400 | 254 |
| 371 | 20241118 | 134300 | 5399301200 | 33450 | 33550 | 33550 | 33450 | 3507 |
| 372 | 20241118 | 134200 | 5281925850 | 33550 | 33650 | 33650 | 33550 | 828 |
| 373 | 20241118 | 134100 | 5254126250 | 33650 | 33650 | 33650 | 33600 | 48 |
| 374 | 20241118 | 134000 | 5252511500 | 33600 | 33650 | 33650 | 33600 | 170 |
| 375 | 20241118 | 133900 | 5246791500 | 33650 | 33600 | 33650 | 33600 | 61 |
| 376 | 20241118 | 133800 | 5244740950 | 33550 | 33550 | 33600 | 33550 | 918 |
| 377 | 20241118 | 133700 | 5213916550 | 33550 | 33550 | 33550 | 33550 | 786 |
| 378 | 20241118 | 133600 | 5187546250 | 33600 | 33600 | 33650 | 33600 | 399 |
| 379 | 20241118 | 133500 | 5174138000 | 33650 | 33700 | 33700 | 33650 | 77 |
| 380 | 20241118 | 133400 | 5171546350 | 33650 | 33700 | 33700 | 33650 | 26 |
| 381 | 20241118 | 133300 | 5170671350 | 33650 | 33700 | 33700 | 33600 | 2380 |
| 382 | 20241118 | 133200 | 5090554900 | 33750 | 33750 | 33800 | 33750 | 28 |
| 383 | 20241118 | 133100 | 5089609850 | 33750 | 33750 | 33750 | 33750 | 63 |
| 384 | 20241118 | 133000 | 5087483600 | 33800 | 33750 | 33800 | 33750 | 111 |
| 385 | 20241118 | 132900 | 5083735250 | 33750 | 33850 | 33850 | 33750 | 40 |
| 386 | 20241118 | 132800 | 5082383200 | 33850 | 33800 | 33850 | 33800 | 106 |
| 387 | 20241118 | 132700 | 5078799850 | 33800 | 33750 | 33800 | 33700 | 127 |
| 388 | 20241118 | 132600 | 5074511000 | 33700 | 33750 | 33750 | 33700 | 74 |
| 389 | 20241118 | 132500 | 5072017150 | 33700 | 33750 | 33750 | 33700 | 59 |
| 390 | 20241118 | 132400 | 5070025950 | 33750 | 33750 | 33750 | 33700 | 16 |
| 391 | 20241118 | 132300 | 5069486100 | 33700 | 33750 | 33750 | 33700 | 47 |
| 392 | 20241118 | 132200 | 5067900450 | 33750 | 33750 | 33750 | 33700 | 151 |
| 393 | 20241118 | 132100 | 5062804400 | 33750 | 33700 | 33750 | 33700 | 19 |
| 394 | 20241118 | 132000 | 5062163600 | 33700 | 33700 | 33750 | 33650 | 107 |
| 395 | 20241118 | 131900 | 5058558250 | 33700 | 33700 | 33700 | 33650 | 242 |
| 396 | 20241118 | 131800 | 5050402900 | 33700 | 33650 | 33700 | 33650 | 197 |
| 397 | 20241118 | 131700 | 5043768350 | 33650 | 33800 | 33800 | 33650 | 1638 |
| 398 | 20241118 | 131600 | 4988480650 | 33850 | 33850 | 33850 | 33850 | 40 |
| 399 | 20241118 | 131500 | 4987126650 | 33850 | 33850 | 33850 | 33850 | 34 |
| 400 | 20241118 | 131400 | 4985975750 | 33850 | 33900 | 33900 | 33850 | 115 |
| 401 | 20241118 | 131300 | 4982081750 | 33850 | 33900 | 33900 | 33850 | 31 |
| 402 | 20241118 | 131200 | 4981030900 | 33900 | 33800 | 33900 | 33800 | 33 |
| 403 | 20241118 | 131100 | 4979913850 | 33800 | 33850 | 33850 | 33800 | 34 |
| 404 | 20241118 | 131000 | 4978763350 | 33850 | 33850 | 33850 | 33800 | 34 |
| 405 | 20241118 | 130900 | 4977612500 | 33850 | 33900 | 33900 | 33850 | 48 |
| 406 | 20241118 | 130800 | 4975986650 | 33850 | 33900 | 33900 | 33850 | 19 |
| 407 | 20241118 | 130700 | 4975342650 | 33900 | 33900 | 34000 | 33800 | 455 |
| 408 | 20241118 | 130600 | 4959945850 | 33900 | 33850 | 33900 | 33850 | 43 |
| 409 | 20241118 | 130500 | 4958489600 | 33850 | 33850 | 33850 | 33800 | 137 |
| 410 | 20241118 | 130400 | 4953852250 | 33850 | 33800 | 33850 | 33800 | 27 |
| 411 | 20241118 | 130300 | 4952938400 | 33850 | 33750 | 33850 | 33750 | 1055 |
| 412 | 20241118 | 130200 | 4917285050 | 33700 | 33700 | 33700 | 33700 | 413 |
| 413 | 20241118 | 130100 | 4903366950 | 33700 | 33650 | 33700 | 33650 | 373 |
| 414 | 20241118 | 130000 | 4890802900 | 33650 | 33650 | 33650 | 33600 | 238 |
| 415 | 20241118 | 125900 | 4882803850 | 33650 | 33650 | 33650 | 33650 | 416 |
| 416 | 20241118 | 125800 | 4868805450 | 33650 | 33650 | 33700 | 33650 | 458 |
| 417 | 20241118 | 125700 | 4853393250 | 33650 | 33700 | 33700 | 33650 | 220 |
| 418 | 20241118 | 125600 | 4845985400 | 33650 | 33650 | 33700 | 33650 | 225 |
| 419 | 20241118 | 125500 | 4838413450 | 33650 | 33650 | 33700 | 33650 | 145 |
| 420 | 20241118 | 125400 | 4833534100 | 33700 | 33650 | 33700 | 33650 | 247 |
| 421 | 20241118 | 125300 | 4825219600 | 33650 | 33650 | 33700 | 33650 | 292 |
| 422 | 20241118 | 125200 | 4815392500 | 33650 | 33800 | 33800 | 33650 | 2268 |
| 423 | 20241118 | 125100 | 4738930950 | 33800 | 33800 | 33800 | 33800 | 138 |
| 424 | 20241118 | 125000 | 4734266550 | 33800 | 33800 | 33850 | 33800 | 85 |
| 425 | 20241118 | 124900 | 4731393050 | 33800 | 33800 | 33800 | 33800 | 271 |
| 426 | 20241118 | 124800 | 4722233250 | 33800 | 33750 | 33800 | 33750 | 649 |
| 427 | 20241118 | 124700 | 4700322500 | 33750 | 33750 | 33800 | 33750 | 184 |
| 428 | 20241118 | 124600 | 4694112100 | 33800 | 33800 | 33800 | 33750 | 241 |
| 429 | 20241118 | 124500 | 4685968850 | 33850 | 33850 | 33850 | 33800 | 100 |
| 430 | 20241118 | 124400 | 4682586950 | 33850 | 33850 | 33900 | 33800 | 298 |
| 431 | 20241118 | 124300 | 4672502800 | 33850 | 33800 | 33850 | 33800 | 294 |
| 432 | 20241118 | 124200 | 4662561200 | 33800 | 33750 | 33800 | 33750 | 316 |
| 433 | 20241118 | 124100 | 4651880650 | 33750 | 33750 | 33750 | 33750 | 154 |
| 434 | 20241118 | 124000 | 4646683150 | 33750 | 33850 | 33850 | 33750 | 179 |
| 435 | 20241118 | 123900 | 4640640000 | 33850 | 33650 | 33850 | 33650 | 575 |
| 436 | 20241118 | 123800 | 4621245000 | 33700 | 33750 | 33750 | 33650 | 678 |
| 437 | 20241118 | 123700 | 4598402000 | 33700 | 33700 | 33750 | 33700 | 335 |
| 438 | 20241118 | 123600 | 4587106400 | 33700 | 33600 | 33700 | 33600 | 522 |
| 439 | 20241118 | 123500 | 4569543100 | 33600 | 33650 | 33650 | 33600 | 377 |
| 440 | 20241118 | 123400 | 4556873700 | 33650 | 33650 | 33700 | 33650 | 436 |
| 441 | 20241118 | 123300 | 4542200900 | 33650 | 33650 | 33650 | 33600 | 222 |
| 442 | 20241118 | 123200 | 4534739100 | 33650 | 33500 | 33650 | 33500 | 1194 |
| 443 | 20241118 | 123100 | 4494619350 | 33500 | 33650 | 33650 | 33450 | 4835 |
| 444 | 20241118 | 123000 | 4332521100 | 33700 | 33650 | 33700 | 33600 | 2855 |
| 445 | 20241118 | 122900 | 4236439600 | 33650 | 33800 | 33800 | 33650 | 1754 |
| 446 | 20241118 | 122800 | 4177280900 | 33800 | 33850 | 33850 | 33750 | 347 |
| 447 | 20241118 | 122700 | 4165551500 | 33850 | 33850 | 33850 | 33750 | 394 |
| 448 | 20241118 | 122600 | 4152235150 | 33800 | 33800 | 33850 | 33800 | 673 |
| 449 | 20241118 | 122500 | 4129483050 | 33850 | 34000 | 34000 | 33700 | 8995 |
| 450 | 20241118 | 122400 | 3825127600 | 34000 | 34000 | 34000 | 33950 | 384 |
| 451 | 20241118 | 122300 | 3812081700 | 34000 | 34100 | 34100 | 33950 | 4067 |
| 452 | 20241118 | 122200 | 3673574600 | 34200 | 34150 | 34200 | 34150 | 836 |
| 453 | 20241118 | 122100 | 3645023950 | 34150 | 34150 | 34150 | 34100 | 1320 |
| 454 | 20241118 | 122000 | 3599967250 | 34150 | 34150 | 34150 | 34150 | 331 |
| 455 | 20241118 | 121900 | 3588663600 | 34150 | 34150 | 34150 | 34100 | 468 |
| 456 | 20241118 | 121800 | 3572693100 | 34150 | 34150 | 34150 | 34100 | 417 |
| 457 | 20241118 | 121700 | 3558460550 | 34150 | 34150 | 34200 | 34100 | 1800 |
| 458 | 20241118 | 121600 | 3496992500 | 34200 | 34250 | 34250 | 34200 | 1066 |
| 459 | 20241118 | 121500 | 3460533750 | 34250 | 34300 | 34300 | 34200 | 877 |
| 460 | 20241118 | 121400 | 3430491850 | 34300 | 34300 | 34300 | 34200 | 1137 |
| 461 | 20241118 | 121300 | 3391510650 | 34300 | 34450 | 34450 | 34300 | 1122 |
| 462 | 20241118 | 121200 | 3352942300 | 34450 | 34500 | 34500 | 34450 | 2581 |
| 463 | 20241118 | 121100 | 3263957200 | 34500 | 34550 | 34550 | 34500 | 513 |
| 464 | 20241118 | 121000 | 3246236250 | 34550 | 34650 | 34650 | 34550 | 1080 |
| 465 | 20241118 | 120900 | 3208907650 | 34650 | 34600 | 34650 | 34600 | 323 |
| 466 | 20241118 | 120800 | 3197731400 | 34600 | 34550 | 34600 | 34550 | 449 |
| 467 | 20241118 | 120700 | 3182201600 | 34550 | 34600 | 34600 | 34550 | 154 |
| 468 | 20241118 | 120600 | 3176880400 | 34600 | 34550 | 34600 | 34550 | 184 |
| 469 | 20241118 | 120500 | 3170522200 | 34600 | 34650 | 34650 | 34600 | 237 |
| 470 | 20241118 | 120400 | 3162320600 | 34650 | 34600 | 34650 | 34600 | 121 |
| 471 | 20241118 | 120300 | 3158133950 | 34600 | 34600 | 34650 | 34600 | 839 |
| 472 | 20241118 | 120200 | 3129103600 | 34600 | 34700 | 34700 | 34600 | 1034 |
| 473 | 20241118 | 120100 | 3093279150 | 34650 | 34700 | 34700 | 34650 | 282 |
| 474 | 20241118 | 120000 | 3083502150 | 34650 | 34700 | 34700 | 34650 | 155 |
| 475 | 20241118 | 115900 | 3078130350 | 34700 | 34800 | 34800 | 34700 | 2287 |
| 476 | 20241118 | 115800 | 2998762550 | 34800 | 34800 | 34800 | 34750 | 170 |
| 477 | 20241118 | 115700 | 2992854100 | 34750 | 34750 | 34800 | 34750 | 202 |
| 478 | 20241118 | 115600 | 2985834000 | 34750 | 34800 | 34800 | 34750 | 327 |
| 479 | 20241118 | 115500 | 2974457500 | 34800 | 34750 | 34800 | 34750 | 411 |
| 480 | 20241118 | 115400 | 2960174250 | 34750 | 34750 | 34800 | 34750 | 154 |
| 481 | 20241118 | 115300 | 2954822250 | 34750 | 34750 | 34750 | 34750 | 271 |
| 482 | 20241118 | 115200 | 2945405000 | 34750 | 34850 | 34850 | 34750 | 470 |
| 483 | 20241118 | 115100 | 2929054800 | 34850 | 34850 | 34850 | 34800 | 412 |
| 484 | 20241118 | 115000 | 2914699250 | 34850 | 34750 | 34850 | 34700 | 525 |
| 485 | 20241118 | 114900 | 2896442050 | 34700 | 34800 | 34800 | 34700 | 65 |
| 486 | 20241118 | 114800 | 2894182850 | 34750 | 34750 | 34750 | 34750 | 392 |
| 487 | 20241118 | 114700 | 2880560850 | 34750 | 34750 | 34800 | 34750 | 120 |
| 488 | 20241118 | 114600 | 2876390350 | 34800 | 34800 | 34800 | 34750 | 413 |
| 489 | 20241118 | 114500 | 2862034800 | 34750 | 34850 | 34850 | 34750 | 304 |
| 490 | 20241118 | 114400 | 2851440500 | 34850 | 34850 | 34900 | 34850 | 67 |
| 491 | 20241118 | 114300 | 2849105050 | 34850 | 34900 | 34900 | 34750 | 1794 |
| 492 | 20241118 | 114200 | 2786664050 | 34900 | 34900 | 34900 | 34850 | 785 |
| 493 | 20241118 | 114100 | 2759278700 | 34900 | 34900 | 34950 | 34900 | 241 |
| 494 | 20241118 | 114000 | 2750867300 | 34950 | 34900 | 34950 | 34850 | 292 |
| 495 | 20241118 | 113900 | 2740676950 | 34950 | 34850 | 34950 | 34850 | 283 |
| 496 | 20241118 | 113800 | 2730802000 | 34850 | 34900 | 34950 | 34850 | 283 |
| 497 | 20241118 | 113700 | 2720932900 | 34900 | 34850 | 34900 | 34850 | 218 |
| 498 | 20241118 | 113600 | 2713330600 | 34850 | 34900 | 34900 | 34850 | 816 |
| 499 | 20241118 | 113500 | 2684874050 | 34900 | 34900 | 34900 | 34900 | 302 |
| 500 | 20241118 | 113400 | 2674334250 | 34950 | 34950 | 34950 | 34900 | 139 |
| 501 | 20241118 | 113300 | 2669482200 | 34900 | 34950 | 34950 | 34900 | 171 |
| 502 | 20241118 | 113200 | 2663512100 | 34950 | 34950 | 34950 | 34950 | 168 |
| 503 | 20241118 | 113100 | 2657640500 | 34950 | 34900 | 35000 | 34900 | 314 |
| 504 | 20241118 | 113000 | 2646664950 | 34900 | 34900 | 34950 | 34850 | 791 |
| 505 | 20241118 | 112900 | 2619059050 | 34900 | 35050 | 35100 | 34900 | 1639 |
| 506 | 20241118 | 112800 | 2561710350 | 35100 | 35050 | 35100 | 35050 | 267 |
| 507 | 20241118 | 112700 | 2552350300 | 35100 | 35050 | 35100 | 35050 | 151 |
| 508 | 20241118 | 112600 | 2547056650 | 35100 | 35100 | 35100 | 35050 | 175 |
| 509 | 20241118 | 112500 | 2540921550 | 35050 | 35100 | 35100 | 35050 | 90 |
| 510 | 20241118 | 112400 | 2537765450 | 35050 | 35050 | 35100 | 35000 | 745 |
| 511 | 20241118 | 112300 | 2511653600 | 35000 | 35100 | 35100 | 35000 | 973 |
| 512 | 20241118 | 112200 | 2477556650 | 35050 | 35150 | 35150 | 35050 | 776 |
| 513 | 20241118 | 112100 | 2450315800 | 35150 | 35150 | 35150 | 35100 | 236 |
| 514 | 20241118 | 112000 | 2442030000 | 35200 | 35150 | 35200 | 35100 | 85 |
| 515 | 20241118 | 111900 | 2439042200 | 35150 | 35200 | 35200 | 35100 | 246 |
| 516 | 20241118 | 111800 | 2430400400 | 35150 | 35100 | 35150 | 35100 | 253 |
| 517 | 20241118 | 111700 | 2421519100 | 35100 | 35150 | 35150 | 35100 | 135 |
| 518 | 20241118 | 111600 | 2416779350 | 35100 | 35100 | 35150 | 35100 | 632 |
| 519 | 20241118 | 111500 | 2394590550 | 35100 | 35150 | 35150 | 35100 | 191 |
| 520 | 20241118 | 111400 | 2387883450 | 35150 | 35150 | 35150 | 35150 | 289 |
| 521 | 20241118 | 111300 | 2377725100 | 35100 | 35050 | 35100 | 35050 | 820 |
| 522 | 20241118 | 111200 | 2348957850 | 35050 | 35050 | 35100 | 35050 | 149 |
| 523 | 20241118 | 111100 | 2343734900 | 35050 | 35100 | 35100 | 35050 | 67 |
| 524 | 20241118 | 111000 | 2341386450 | 35100 | 35200 | 35200 | 35100 | 303 |
| 525 | 20241118 | 110900 | 2330749000 | 35150 | 35200 | 35200 | 35150 | 240 |
| 526 | 20241118 | 110800 | 2322312500 | 35150 | 35150 | 35150 | 35150 | 138 |
| 527 | 20241118 | 110700 | 2317461800 | 35150 | 35150 | 35200 | 35150 | 255 |
| 528 | 20241118 | 110600 | 2308496750 | 35150 | 35200 | 35200 | 35150 | 156 |
| 529 | 20241118 | 110500 | 2303012850 | 35150 | 35150 | 35150 | 35150 | 123 |
| 530 | 20241118 | 110400 | 2298689400 | 35150 | 35200 | 35200 | 35150 | 279 |
| 531 | 20241118 | 110300 | 2288881100 | 35150 | 35150 | 35150 | 35150 | 159 |
| 532 | 20241118 | 110200 | 2283292250 | 35150 | 35150 | 35200 | 35150 | 263 |
| 533 | 20241118 | 110100 | 2274046750 | 35200 | 35200 | 35200 | 35150 | 170 |
| 534 | 20241118 | 110000 | 2268069700 | 35200 | 35200 | 35250 | 35200 | 171 |
| 535 | 20241118 | 105900 | 2262050250 | 35250 | 35200 | 35250 | 35200 | 295 |
| 536 | 20241118 | 105800 | 2251661550 | 35200 | 35250 | 35250 | 35200 | 176 |
| 537 | 20241118 | 105700 | 2245465400 | 35200 | 35300 | 35300 | 35200 | 232 |
| 538 | 20241118 | 105600 | 2237289850 | 35300 | 35350 | 35350 | 35300 | 548 |
| 539 | 20241118 | 105500 | 2217927600 | 35350 | 35350 | 35400 | 35350 | 129 |
| 540 | 20241118 | 105400 | 2213367000 | 35450 | 35450 | 35450 | 35400 | 165 |
| 541 | 20241118 | 105300 | 2207524900 | 35450 | 35500 | 35500 | 35450 | 90 |
| 542 | 20241118 | 105200 | 2204332500 | 35450 | 35450 | 35450 | 35450 | 46 |
| 543 | 20241118 | 105100 | 2202701800 | 35450 | 35450 | 35450 | 35450 | 20 |
| 544 | 20241118 | 105000 | 2201992800 | 35450 | 35400 | 35450 | 35400 | 38 |
| 545 | 20241118 | 104900 | 2200646700 | 35400 | 35400 | 35450 | 35400 | 199 |
| 546 | 20241118 | 104800 | 2193601150 | 35400 | 35400 | 35500 | 35400 | 182 |
| 547 | 20241118 | 104700 | 2187152250 | 35400 | 35450 | 35450 | 35400 | 831 |
| 548 | 20241118 | 104600 | 2157718200 | 35450 | 35550 | 35550 | 35450 | 406 |
| 549 | 20241118 | 104500 | 2143315250 | 35500 | 35550 | 35550 | 35500 | 58 |
| 550 | 20241118 | 104400 | 2141255100 | 35500 | 35500 | 35500 | 35500 | 24 |
| 551 | 20241118 | 104300 | 2140403100 | 35500 | 35650 | 35650 | 35500 | 612 |
| 552 | 20241118 | 104200 | 2118644950 | 35650 | 35700 | 35700 | 35650 | 18 |
| 553 | 20241118 | 104100 | 2118002400 | 35700 | 35650 | 35700 | 35650 | 60 |
| 554 | 20241118 | 104000 | 2115862900 | 35650 | 35750 | 35750 | 35650 | 403 |
| 555 | 20241118 | 103900 | 2101476600 | 35700 | 35750 | 35750 | 35700 | 34 |
| 556 | 20241118 | 103800 | 2100261950 | 35750 | 35750 | 35750 | 35750 | 40 |
| 557 | 20241118 | 103700 | 2098831950 | 35700 | 35700 | 35750 | 35700 | 137 |
| 558 | 20241118 | 103600 | 2093940100 | 35700 | 35750 | 35750 | 35700 | 335 |
| 559 | 20241118 | 103500 | 2081979750 | 35750 | 35750 | 35750 | 35750 | 10 |
| 560 | 20241118 | 103400 | 2081622250 | 35750 | 35750 | 35750 | 35750 | 147 |
| 561 | 20241118 | 103300 | 2076367000 | 35750 | 35800 | 35800 | 35750 | 303 |
| 562 | 20241118 | 103200 | 2065532400 | 35800 | 35800 | 35800 | 35800 | 22 |
| 563 | 20241118 | 103100 | 2064744800 | 35750 | 35850 | 35850 | 35750 | 510 |
| 564 | 20241118 | 103000 | 2046494950 | 35800 | 35850 | 35850 | 35800 | 421 |
| 565 | 20241118 | 102900 | 2031404750 | 35900 | 35900 | 35900 | 35900 | 104 |
| 566 | 20241118 | 102800 | 2027671150 | 35900 | 35900 | 35900 | 35900 | 15 |
| 567 | 20241118 | 102700 | 2027132650 | 35850 | 35850 | 35900 | 35850 | 84 |
| 568 | 20241118 | 102600 | 2024119150 | 35850 | 35850 | 35850 | 35750 | 885 |
| 569 | 20241118 | 102500 | 1992430550 | 35900 | 35850 | 35900 | 35850 | 44 |
| 570 | 20241118 | 102400 | 1990852200 | 35850 | 35900 | 35900 | 35850 | 37 |
| 571 | 20241118 | 102300 | 1989524250 | 35900 | 35850 | 35900 | 35850 | 198 |
| 572 | 20241118 | 102200 | 1982421300 | 35850 | 35750 | 35850 | 35750 | 239 |
| 573 | 20241118 | 102100 | 1973865050 | 35750 | 35850 | 35900 | 35750 | 483 |
| 574 | 20241118 | 102000 | 1956575050 | 35900 | 35850 | 35900 | 35850 | 30 |
| 575 | 20241118 | 101900 | 1955498600 | 35850 | 35850 | 35850 | 35750 | 575 |
| 576 | 20241118 | 101800 | 1934910450 | 35850 | 35950 | 35950 | 35850 | 285 |
| 577 | 20241118 | 101700 | 1924680200 | 35950 | 35900 | 36000 | 35900 | 18 |
| 578 | 20241118 | 101600 | 1924033400 | 36000 | 35900 | 36000 | 35900 | 426 |
| 579 | 20241118 | 101500 | 1908734050 | 35900 | 35950 | 35950 | 35900 | 324 |
| 580 | 20241118 | 101400 | 1897090350 | 36000 | 36000 | 36050 | 35950 | 338 |
| 581 | 20241118 | 101300 | 1884922800 | 35950 | 36050 | 36050 | 35950 | 623 |
| 582 | 20241118 | 101200 | 1862491900 | 36050 | 36000 | 36050 | 36000 | 246 |
| 583 | 20241118 | 101100 | 1853633900 | 36000 | 35950 | 36000 | 35950 | 572 |
| 584 | 20241118 | 101000 | 1833043800 | 35950 | 36000 | 36050 | 35950 | 292 |
| 585 | 20241118 | 100900 | 1822531400 | 35850 | 36000 | 36050 | 35850 | 675 |
| 586 | 20241118 | 100800 | 1798237650 | 36000 | 36100 | 36100 | 35950 | 995 |
| 587 | 20241118 | 100700 | 1762398100 | 36000 | 36100 | 36100 | 35950 | 1305 |
| 588 | 20241118 | 100600 | 1715394850 | 36150 | 36050 | 36150 | 36000 | 1262 |
| 589 | 20241118 | 100500 | 1669843600 | 36050 | 35850 | 36050 | 35850 | 679 |
| 590 | 20241118 | 100400 | 1645462700 | 35850 | 35900 | 35900 | 35850 | 349 |
| 591 | 20241118 | 100300 | 1632948500 | 35900 | 35950 | 35950 | 35900 | 431 |
| 592 | 20241118 | 100200 | 1617473600 | 35900 | 35950 | 36050 | 35850 | 1024 |
| 593 | 20241118 | 100100 | 1580655100 | 35900 | 35900 | 35900 | 35850 | 461 |
| 594 | 20241118 | 100000 | 1564112700 | 35900 | 35900 | 35900 | 35850 | 440 |
| 595 | 20241118 | 095900 | 1548319900 | 35850 | 35800 | 35900 | 35800 | 278 |
| 596 | 20241118 | 095800 | 1538352400 | 35800 | 35700 | 35800 | 35650 | 837 |
| 597 | 20241118 | 095700 | 1508452350 | 35700 | 35700 | 35700 | 35700 | 92 |
| 598 | 20241118 | 095600 | 1505167950 | 35650 | 35700 | 35700 | 35650 | 291 |
| 599 | 20241118 | 095500 | 1494791700 | 35700 | 35700 | 35700 | 35650 | 91 |
| 600 | 20241118 | 095400 | 1491543050 | 35650 | 35700 | 35750 | 35650 | 439 |
| 601 | 20241118 | 095300 | 1475878000 | 35750 | 35750 | 35750 | 35750 | 53 |
| 602 | 20241118 | 095200 | 1473983250 | 35700 | 35700 | 35750 | 35700 | 221 |
| 603 | 20241118 | 095100 | 1466084550 | 35750 | 35600 | 35850 | 35600 | 2658 |
| 604 | 20241118 | 095000 | 1371254550 | 35550 | 35500 | 35600 | 35500 | 595 |
| 605 | 20241118 | 094900 | 1350101700 | 35550 | 35500 | 35550 | 35500 | 94 |
| 606 | 20241118 | 094800 | 1346760200 | 35500 | 35550 | 35550 | 35500 | 114 |
| 607 | 20241118 | 094700 | 1342709200 | 35500 | 35400 | 35500 | 35400 | 1995 |
| 608 | 20241118 | 094600 | 1271937500 | 35400 | 35350 | 35400 | 35350 | 42 |
| 609 | 20241118 | 094500 | 1270450750 | 35350 | 35350 | 35350 | 35250 | 994 |
| 610 | 20241118 | 094400 | 1235359400 | 35300 | 35300 | 35400 | 35300 | 190 |
| 611 | 20241118 | 094300 | 1228648550 | 35350 | 35350 | 35350 | 35350 | 250 |
| 612 | 20241118 | 094200 | 1219811050 | 35400 | 35500 | 35550 | 35400 | 1282 |
| 613 | 20241118 | 094100 | 1174343150 | 35450 | 35350 | 35450 | 35350 | 1481 |
| 614 | 20241118 | 094000 | 1121917800 | 35350 | 35350 | 35350 | 35350 | 50 |
| 615 | 20241118 | 093900 | 1120150300 | 35300 | 35400 | 35400 | 35300 | 243 |
| 616 | 20241118 | 093800 | 1111560750 | 35350 | 35350 | 35350 | 35350 | 10 |
| 617 | 20241118 | 093700 | 1111207250 | 35300 | 35300 | 35350 | 35200 | 912 |
| 618 | 20241118 | 093600 | 1079017450 | 35350 | 35250 | 35400 | 35250 | 1132 |
| 619 | 20241118 | 093500 | 1038962300 | 35250 | 35350 | 35350 | 35250 | 440 |
| 620 | 20241118 | 093400 | 1023421000 | 35400 | 35350 | 35400 | 35350 | 693 |
| 621 | 20241118 | 093300 | 998923350 | 35350 | 35300 | 35350 | 35300 | 374 |
| 622 | 20241118 | 093200 | 985717500 | 35300 | 35250 | 35300 | 35250 | 381 |
| 623 | 20241118 | 093100 | 972284650 | 35200 | 35250 | 35250 | 35150 | 141 |
| 624 | 20241118 | 093000 | 967323650 | 35200 | 35250 | 35250 | 35200 | 290 |
| 625 | 20241118 | 092900 | 957103800 | 35300 | 35350 | 35350 | 35300 | 690 |
| 626 | 20241118 | 092800 | 932718600 | 35350 | 35350 | 35350 | 35350 | 50 |
| 627 | 20241118 | 092700 | 930951100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 628 | 20241118 | 092600 | 930951100 | 35400 | 35500 | 35500 | 35400 | 593 |
| 629 | 20241118 | 092500 | 909911400 | 35500 | 35400 | 35500 | 35400 | 1619 |
| 630 | 20241118 | 092400 | 852552300 | 35450 | 35450 | 35450 | 35450 | 475 |
| 631 | 20241118 | 092300 | 835713550 | 35450 | 35450 | 35450 | 35450 | 20 |
| 632 | 20241118 | 092200 | 835004550 | 35450 | 35600 | 35600 | 35450 | 588 |
| 633 | 20241118 | 092100 | 814156900 | 35600 | 35650 | 35650 | 35500 | 401 |
| 634 | 20241118 | 092000 | 799902450 | 35500 | 35300 | 35500 | 35250 | 1759 |
| 635 | 20241118 | 091900 | 737658150 | 35300 | 35250 | 35300 | 35150 | 375 |
| 636 | 20241118 | 091800 | 724440050 | 35250 | 35000 | 35250 | 35000 | 883 |
| 637 | 20241118 | 091700 | 693439500 | 35000 | 35100 | 35250 | 35000 | 1071 |
| 638 | 20241118 | 091600 | 655774600 | 35150 | 35100 | 35150 | 35050 | 860 |
| 639 | 20241118 | 091500 | 625560900 | 35050 | 35100 | 35150 | 35050 | 708 |
| 640 | 20241118 | 091400 | 600704000 | 35100 | 35000 | 35200 | 34950 | 928 |
| 641 | 20241118 | 091300 | 568118850 | 35000 | 35000 | 35100 | 35000 | 707 |
| 642 | 20241118 | 091200 | 543322150 | 35000 | 35150 | 35150 | 34950 | 918 |
| 643 | 20241118 | 091100 | 511152950 | 35150 | 35000 | 35200 | 35000 | 396 |
| 644 | 20241118 | 091000 | 497266000 | 35000 | 35150 | 35150 | 34950 | 1197 |
| 645 | 20241118 | 090900 | 455322650 | 35100 | 35300 | 35300 | 35050 | 569 |
| 646 | 20241118 | 090800 | 435308900 | 35300 | 35250 | 35350 | 35250 | 759 |
| 647 | 20241118 | 090700 | 408503850 | 35100 | 35100 | 35300 | 35100 | 1962 |
| 648 | 20241118 | 090600 | 339426550 | 35100 | 35200 | 35200 | 35100 | 1074 |
| 649 | 20241118 | 090500 | 301701050 | 35250 | 35250 | 35250 | 35250 | 1 |
| 650 | 20241118 | 090400 | 301665800 | 35250 | 35350 | 35350 | 35250 | 774 |
| 651 | 20241118 | 090300 | 274344400 | 35300 | 35350 | 35400 | 35300 | 429 |
| 652 | 20241118 | 090200 | 259184200 | 35350 | 35150 | 35450 | 35150 | 1764 |
| 653 | 20241118 | 090100 | 196900250 | 35150 | 35200 | 35200 | 35000 | 1242 |
| 654 | 20241118 | 090000 | 153326500 | 35200 | 34500 | 35200 | 34500 | 4302 |