36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 201200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 3 | 20241118 | 201100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20241118 | 201000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20241118 | 200900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20241118 | 200800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20241118 | 200700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20241118 | 200600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20241118 | 200500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20241118 | 200400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20241118 | 200300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20241118 | 200200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20241118 | 200100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20241118 | 200000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20241118 | 195900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20241118 | 195800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20241118 | 195700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20241118 | 195600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20241118 | 195500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20241118 | 195400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20241118 | 195300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20241118 | 195200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20241118 | 195100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20241118 | 195000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20241118 | 194900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20241118 | 194800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20241118 | 194700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20241118 | 194600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20241118 | 194500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20241118 | 194400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20241118 | 194300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20241118 | 194200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 33 | 20241118 | 194100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20241118 | 194000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20241118 | 193900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20241118 | 193800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20241118 | 193700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20241118 | 193600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20241118 | 193500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20241118 | 193400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20241118 | 193300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20241118 | 193200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20241118 | 193100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20241118 | 193000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20241118 | 192900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20241118 | 192800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20241118 | 192700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20241118 | 192600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20241118 | 192500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20241118 | 192400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20241118 | 192300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20241118 | 192200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20241118 | 192100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20241118 | 192000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20241118 | 191900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20241118 | 191800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20241118 | 191700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20241118 | 191600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20241118 | 191500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20241118 | 191400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20241118 | 191300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20241118 | 191200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 63 | 20241118 | 191100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20241118 | 191000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20241118 | 190900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20241118 | 190800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20241118 | 190700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20241118 | 190600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20241118 | 190500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20241118 | 190400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20241118 | 190300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20241118 | 190200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20241118 | 190100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20241118 | 190000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20241118 | 185900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20241118 | 185800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20241118 | 185700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20241118 | 185600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20241118 | 185500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20241118 | 185400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20241118 | 185300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20241118 | 185200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20241118 | 185100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20241118 | 185000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20241118 | 184900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20241118 | 184800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20241118 | 184700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20241118 | 184600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20241118 | 184500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20241118 | 184400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20241118 | 184300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20241118 | 184200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 93 | 20241118 | 184100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20241118 | 184000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20241118 | 183900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20241118 | 183800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20241118 | 183700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20241118 | 183600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20241118 | 183500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20241118 | 183400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20241118 | 183300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20241118 | 183200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20241118 | 183100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20241118 | 183000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20241118 | 182900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20241118 | 182800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20241118 | 182700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20241118 | 182600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20241118 | 182500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20241118 | 182400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20241118 | 182300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20241118 | 182200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20241118 | 182100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20241118 | 182000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20241118 | 181900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20241118 | 181800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20241118 | 181700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20241118 | 181600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20241118 | 181500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20241118 | 181400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20241118 | 181300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20241118 | 181200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 123 | 20241118 | 181100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20241118 | 181000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20241118 | 180900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20241118 | 180800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20241118 | 180700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20241118 | 180600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20241118 | 180500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20241118 | 180400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20241118 | 180300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20241118 | 180200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20241118 | 180100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20241118 | 180000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20241118 | 175900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20241118 | 175800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20241118 | 175700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20241118 | 175600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20241118 | 175500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20241118 | 175400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20241118 | 175300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20241118 | 175200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20241118 | 175100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20241118 | 175000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20241118 | 174900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20241118 | 174800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20241118 | 174700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20241118 | 174600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20241118 | 174500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20241118 | 174400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20241118 | 174300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20241118 | 174200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 153 | 20241118 | 174100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20241118 | 174000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20241118 | 173900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20241118 | 173800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20241118 | 173700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20241118 | 173600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20241118 | 173500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20241118 | 173400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20241118 | 173300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20241118 | 173200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20241118 | 173100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20241118 | 173000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20241118 | 172900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20241118 | 172800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20241118 | 172700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20241118 | 172600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20241118 | 172500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20241118 | 172400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20241118 | 172300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20241118 | 172200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20241118 | 172100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20241118 | 172000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20241118 | 171900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20241118 | 171800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20241118 | 171700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20241118 | 171600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20241118 | 171500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20241118 | 171400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20241118 | 171300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20241118 | 171200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 183 | 20241118 | 171100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20241118 | 171000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20241118 | 170900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20241118 | 170800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20241118 | 170700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20241118 | 170600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20241118 | 170500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20241118 | 170400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20241118 | 170300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20241118 | 170200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20241118 | 170100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20241118 | 170000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241118 | 165900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241118 | 165800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241118 | 165700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241118 | 165600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241118 | 165500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241118 | 165400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241118 | 165300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241118 | 165200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241118 | 165100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241118 | 165000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20241118 | 164900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20241118 | 164800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20241118 | 164700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20241118 | 164600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20241118 | 164500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20241118 | 164400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20241118 | 164300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20241118 | 164200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 213 | 20241118 | 164100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20241118 | 164000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20241118 | 163900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20241118 | 163800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20241118 | 163700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20241118 | 163600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20241118 | 163500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20241118 | 163400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20241118 | 163300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20241118 | 163200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20241118 | 163100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20241118 | 163000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20241118 | 162900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20241118 | 162800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20241118 | 162700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20241118 | 162600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20241118 | 162500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20241118 | 162400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20241118 | 162300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20241118 | 162200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20241118 | 162100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20241118 | 162000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20241118 | 161900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20241118 | 161800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20241118 | 161700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20241118 | 161600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20241118 | 161500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20241118 | 161400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20241118 | 161300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20241118 | 161200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 243 | 20241118 | 161100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20241118 | 161000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20241118 | 160900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20241118 | 160800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20241118 | 160700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20241118 | 160600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20241118 | 160500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20241118 | 160400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20241118 | 160300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20241118 | 160200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20241118 | 160100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20241118 | 160000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20241118 | 155900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20241118 | 155800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20241118 | 155700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20241118 | 155600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20241118 | 155500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20241118 | 155400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20241118 | 155300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20241118 | 155200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20241118 | 155100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20241118 | 155000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20241118 | 154900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20241118 | 154800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20241118 | 154700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20241118 | 154600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20241118 | 154500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20241118 | 154400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20241118 | 154300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20241118 | 154200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 273 | 20241118 | 154100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20241118 | 154000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20241118 | 153900 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20241118 | 153800 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20241118 | 153700 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20241118 | 153600 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20241118 | 153500 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20241118 | 153400 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20241118 | 153300 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20241118 | 153200 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20241118 | 153100 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20241118 | 153000 | 10954840350 | 45500 | 45500 | 45500 | 45500 | 2346 |
| 285 | 20241118 | 152900 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20241118 | 152800 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20241118 | 152700 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20241118 | 152600 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20241118 | 152500 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20241118 | 152400 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20241118 | 152300 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20241118 | 152200 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 293 | 20241118 | 152100 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 294 | 20241118 | 152000 | 10848097350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 295 | 20241118 | 151900 | 10848097350 | 45500 | 45450 | 45500 | 45450 | 174 |
| 296 | 20241118 | 151800 | 10840183800 | 45500 | 45450 | 45500 | 45450 | 526 |
| 297 | 20241118 | 151700 | 10816269450 | 45500 | 45450 | 45500 | 45450 | 125 |
| 298 | 20241118 | 151600 | 10810584900 | 45500 | 45450 | 45500 | 45450 | 86 |
| 299 | 20241118 | 151500 | 10806674200 | 45450 | 45450 | 45450 | 45400 | 1600 |
| 300 | 20241118 | 151400 | 10734020250 | 45450 | 45450 | 45500 | 45400 | 348 |
| 301 | 20241118 | 151300 | 10718200750 | 45450 | 45400 | 45450 | 45400 | 1123 |
| 302 | 20241118 | 151200 | 10667195000 | 45450 | 45500 | 45550 | 45450 | 249 |
| 303 | 20241118 | 151100 | 10655868300 | 45500 | 45500 | 45500 | 45450 | 171 |
| 304 | 20241118 | 151000 | 10648087850 | 45500 | 45550 | 45550 | 45350 | 1969 |
| 305 | 20241118 | 150900 | 10558602000 | 45550 | 45700 | 45700 | 45550 | 965 |
| 306 | 20241118 | 150800 | 10514618850 | 45700 | 45750 | 45750 | 45650 | 119 |
| 307 | 20241118 | 150700 | 10509177400 | 45750 | 45650 | 45800 | 45650 | 842 |
| 308 | 20241118 | 150600 | 10470728350 | 45800 | 45800 | 45800 | 45650 | 503 |
| 309 | 20241118 | 150500 | 10447705950 | 45800 | 45800 | 45800 | 45800 | 193 |
| 310 | 20241118 | 150400 | 10438866550 | 45750 | 45850 | 45850 | 45750 | 653 |
| 311 | 20241118 | 150300 | 10408948050 | 45850 | 45800 | 45850 | 45800 | 68 |
| 312 | 20241118 | 150200 | 10405831000 | 45750 | 45750 | 45850 | 45750 | 417 |
| 313 | 20241118 | 150100 | 10386734200 | 45800 | 45800 | 45800 | 45800 | 103 |
| 314 | 20241118 | 150000 | 10382016800 | 45800 | 45800 | 45900 | 45750 | 240 |
| 315 | 20241118 | 145900 | 10371015400 | 45800 | 45850 | 45900 | 45800 | 324 |
| 316 | 20241118 | 145800 | 10356169100 | 45850 | 45900 | 45900 | 45800 | 266 |
| 317 | 20241118 | 145700 | 10343973300 | 45850 | 45850 | 45900 | 45800 | 122 |
| 318 | 20241118 | 145600 | 10338378750 | 45800 | 45900 | 45900 | 45800 | 256 |
| 319 | 20241118 | 145500 | 10326629800 | 45850 | 45800 | 45850 | 45750 | 345 |
| 320 | 20241118 | 145400 | 10310812050 | 45850 | 45900 | 45900 | 45850 | 112 |
| 321 | 20241118 | 145300 | 10305673150 | 45900 | 45900 | 45900 | 45800 | 172 |
| 322 | 20241118 | 145200 | 10297784550 | 45850 | 45850 | 45850 | 45750 | 204 |
| 323 | 20241118 | 145100 | 10288431950 | 45850 | 45850 | 45900 | 45800 | 386 |
| 324 | 20241118 | 145000 | 10270740200 | 45850 | 45850 | 45850 | 45750 | 177 |
| 325 | 20241118 | 144900 | 10262625900 | 45850 | 45800 | 45850 | 45750 | 272 |
| 326 | 20241118 | 144800 | 10250162800 | 45800 | 45850 | 45850 | 45800 | 148 |
| 327 | 20241118 | 144700 | 10243377200 | 45850 | 45700 | 45850 | 45650 | 2475 |
| 328 | 20241118 | 144600 | 10129924300 | 45700 | 45800 | 45800 | 45700 | 1244 |
| 329 | 20241118 | 144500 | 10073004500 | 45800 | 45800 | 45850 | 45750 | 531 |
| 330 | 20241118 | 144400 | 10048675450 | 45800 | 45800 | 45800 | 45750 | 143 |
| 331 | 20241118 | 144300 | 10042126550 | 45800 | 45800 | 45850 | 45750 | 206 |
| 332 | 20241118 | 144200 | 10032691600 | 45800 | 45850 | 45850 | 45800 | 113 |
| 333 | 20241118 | 144100 | 10027515350 | 45850 | 45800 | 45850 | 45750 | 476 |
| 334 | 20241118 | 144000 | 10005712700 | 45800 | 45800 | 45800 | 45750 | 235 |
| 335 | 20241118 | 143900 | 9994950150 | 45800 | 45650 | 45800 | 45650 | 423 |
| 336 | 20241118 | 143800 | 9975590700 | 45650 | 45850 | 45850 | 45650 | 1054 |
| 337 | 20241118 | 143700 | 9927360050 | 45850 | 45800 | 45850 | 45750 | 352 |
| 338 | 20241118 | 143600 | 9911238150 | 45800 | 45750 | 45800 | 45750 | 835 |
| 339 | 20241118 | 143500 | 9873018550 | 45750 | 45700 | 45800 | 45700 | 675 |
| 340 | 20241118 | 143400 | 9842138850 | 45700 | 45750 | 45750 | 45600 | 414 |
| 341 | 20241118 | 143300 | 9823222900 | 45750 | 45700 | 45750 | 45700 | 261 |
| 342 | 20241118 | 143200 | 9811293900 | 45700 | 45700 | 45750 | 45700 | 202 |
| 343 | 20241118 | 143100 | 9802061350 | 45700 | 45700 | 45700 | 45650 | 89 |
| 344 | 20241118 | 143000 | 9797995650 | 45700 | 45700 | 45700 | 45650 | 254 |
| 345 | 20241118 | 142900 | 9786389700 | 45700 | 45600 | 45700 | 45600 | 165 |
| 346 | 20241118 | 142800 | 9778852400 | 45600 | 45650 | 45700 | 45600 | 169 |
| 347 | 20241118 | 142700 | 9771133600 | 45650 | 45650 | 45650 | 45600 | 209 |
| 348 | 20241118 | 142600 | 9761593200 | 45600 | 45600 | 45600 | 45550 | 270 |
| 349 | 20241118 | 142500 | 9749284450 | 45600 | 45550 | 45600 | 45550 | 197 |
| 350 | 20241118 | 142400 | 9740306100 | 45550 | 45550 | 45550 | 45550 | 183 |
| 351 | 20241118 | 142300 | 9731970450 | 45550 | 45550 | 45550 | 45550 | 249 |
| 352 | 20241118 | 142200 | 9720628500 | 45550 | 45500 | 45550 | 45500 | 262 |
| 353 | 20241118 | 142100 | 9708694550 | 45550 | 45600 | 45600 | 45500 | 539 |
| 354 | 20241118 | 142000 | 9684142650 | 45600 | 45600 | 45600 | 45600 | 538 |
| 355 | 20241118 | 141900 | 9659609850 | 45600 | 45600 | 45600 | 45550 | 174 |
| 356 | 20241118 | 141800 | 9651676000 | 45600 | 45600 | 45600 | 45550 | 373 |
| 357 | 20241118 | 141700 | 9634677250 | 45600 | 45600 | 45600 | 45600 | 177 |
| 358 | 20241118 | 141600 | 9626606050 | 45600 | 45600 | 45600 | 45550 | 407 |
| 359 | 20241118 | 141500 | 9608059250 | 45600 | 45600 | 45600 | 45550 | 294 |
| 360 | 20241118 | 141400 | 9594652950 | 45600 | 45600 | 45600 | 45600 | 161 |
| 361 | 20241118 | 141300 | 9587311350 | 45600 | 45650 | 45700 | 45600 | 171 |
| 362 | 20241118 | 141200 | 9579511300 | 45550 | 45600 | 45700 | 45550 | 255 |
| 363 | 20241118 | 141100 | 9567871100 | 45550 | 45650 | 45650 | 45550 | 225 |
| 364 | 20241118 | 141000 | 9557606300 | 45650 | 45800 | 45800 | 45600 | 199 |
| 365 | 20241118 | 140900 | 9548522700 | 45800 | 45650 | 45800 | 45650 | 245 |
| 366 | 20241118 | 140800 | 9537314600 | 45700 | 45750 | 45800 | 45650 | 288 |
| 367 | 20241118 | 140700 | 9524143550 | 45750 | 45750 | 45750 | 45650 | 183 |
| 368 | 20241118 | 140600 | 9515773650 | 45750 | 45600 | 45850 | 45600 | 334 |
| 369 | 20241118 | 140500 | 9500496250 | 45750 | 45750 | 45750 | 45600 | 169 |
| 370 | 20241118 | 140400 | 9492765850 | 45750 | 45750 | 45800 | 45600 | 419 |
| 371 | 20241118 | 140300 | 9473611750 | 45800 | 45750 | 45800 | 45700 | 269 |
| 372 | 20241118 | 140200 | 9461308400 | 45800 | 45750 | 45800 | 45700 | 215 |
| 373 | 20241118 | 140100 | 9451464650 | 45750 | 45750 | 45800 | 45750 | 154 |
| 374 | 20241118 | 140000 | 9444417650 | 45750 | 45850 | 45850 | 45750 | 318 |
| 375 | 20241118 | 135900 | 9429849800 | 45850 | 45850 | 45850 | 45750 | 216 |
| 376 | 20241118 | 135800 | 9419949950 | 45850 | 45800 | 45850 | 45800 | 136 |
| 377 | 20241118 | 135700 | 9413716550 | 45850 | 45700 | 45850 | 45700 | 412 |
| 378 | 20241118 | 135600 | 9394842650 | 45700 | 45700 | 45700 | 45650 | 543 |
| 379 | 20241118 | 135500 | 9370027950 | 45700 | 45850 | 45850 | 45700 | 574 |
| 380 | 20241118 | 135400 | 9343782500 | 45850 | 45750 | 45850 | 45750 | 266 |
| 381 | 20241118 | 135300 | 9331600100 | 45750 | 45750 | 45750 | 45600 | 351 |
| 382 | 20241118 | 135200 | 9315547850 | 45750 | 45700 | 45750 | 45700 | 304 |
| 383 | 20241118 | 135100 | 9301641300 | 45750 | 45800 | 45850 | 45700 | 383 |
| 384 | 20241118 | 135000 | 9284117150 | 45800 | 45800 | 45850 | 45800 | 223 |
| 385 | 20241118 | 134900 | 9273902650 | 45700 | 45800 | 45800 | 45700 | 280 |
| 386 | 20241118 | 134800 | 9261083600 | 45800 | 45800 | 45800 | 45750 | 97 |
| 387 | 20241118 | 134700 | 9256641400 | 45800 | 45900 | 45900 | 45750 | 269 |
| 388 | 20241118 | 134600 | 9244317000 | 45900 | 45750 | 45900 | 45750 | 239 |
| 389 | 20241118 | 134500 | 9233360750 | 45650 | 45800 | 45800 | 45650 | 416 |
| 390 | 20241118 | 134400 | 9214335700 | 45800 | 45800 | 45800 | 45700 | 200 |
| 391 | 20241118 | 134300 | 9205177650 | 45850 | 45850 | 45900 | 45850 | 229 |
| 392 | 20241118 | 134200 | 9194675450 | 45900 | 45850 | 45950 | 45800 | 350 |
| 393 | 20241118 | 134100 | 9178607150 | 45850 | 45900 | 45900 | 45850 | 480 |
| 394 | 20241118 | 134000 | 9156583850 | 45900 | 45750 | 45900 | 45750 | 195 |
| 395 | 20241118 | 133900 | 9147649200 | 45750 | 45750 | 45800 | 45700 | 248 |
| 396 | 20241118 | 133800 | 9136305500 | 45800 | 45600 | 45800 | 45600 | 215 |
| 397 | 20241118 | 133700 | 9126470450 | 45800 | 45700 | 45900 | 45600 | 339 |
| 398 | 20241118 | 133600 | 9110955300 | 45700 | 45800 | 45800 | 45650 | 321 |
| 399 | 20241118 | 133500 | 9096283350 | 45750 | 45800 | 45800 | 45700 | 498 |
| 400 | 20241118 | 133400 | 9073494550 | 45800 | 45800 | 45800 | 45750 | 201 |
| 401 | 20241118 | 133300 | 9064289200 | 45800 | 45850 | 45850 | 45800 | 650 |
| 402 | 20241118 | 133200 | 9034509350 | 45900 | 45850 | 45900 | 45850 | 734 |
| 403 | 20241118 | 133100 | 9000838000 | 45850 | 45900 | 45900 | 45850 | 657 |
| 404 | 20241118 | 133000 | 8970688100 | 45850 | 45900 | 45900 | 45850 | 495 |
| 405 | 20241118 | 132900 | 8947969300 | 45900 | 45900 | 45900 | 45850 | 338 |
| 406 | 20241118 | 132800 | 8932464300 | 45900 | 45850 | 45900 | 45800 | 469 |
| 407 | 20241118 | 132700 | 8910962150 | 45850 | 45800 | 45850 | 45800 | 553 |
| 408 | 20241118 | 132600 | 8885613250 | 45850 | 45700 | 45850 | 45700 | 1237 |
| 409 | 20241118 | 132500 | 8828968450 | 45700 | 45700 | 45700 | 45650 | 510 |
| 410 | 20241118 | 132400 | 8805668100 | 45700 | 45600 | 45700 | 45600 | 771 |
| 411 | 20241118 | 132300 | 8770473650 | 45600 | 45600 | 45600 | 45600 | 349 |
| 412 | 20241118 | 132200 | 8754559250 | 45600 | 45600 | 45600 | 45600 | 249 |
| 413 | 20241118 | 132100 | 8743204850 | 45600 | 45600 | 45600 | 45600 | 257 |
| 414 | 20241118 | 132000 | 8731485650 | 45600 | 45600 | 45600 | 45550 | 287 |
| 415 | 20241118 | 131900 | 8718398800 | 45600 | 45500 | 45600 | 45500 | 235 |
| 416 | 20241118 | 131800 | 8707683650 | 45500 | 45500 | 45500 | 45450 | 476 |
| 417 | 20241118 | 131700 | 8686027150 | 45550 | 45600 | 45600 | 45550 | 255 |
| 418 | 20241118 | 131600 | 8674410500 | 45600 | 45600 | 45600 | 45550 | 301 |
| 419 | 20241118 | 131500 | 8660686050 | 45600 | 45600 | 45600 | 45550 | 280 |
| 420 | 20241118 | 131400 | 8647925000 | 45600 | 45550 | 45600 | 45550 | 379 |
| 421 | 20241118 | 131300 | 8630650200 | 45550 | 45600 | 45600 | 45500 | 309 |
| 422 | 20241118 | 131200 | 8616565550 | 45550 | 45600 | 45600 | 45550 | 487 |
| 423 | 20241118 | 131100 | 8594363750 | 45600 | 45600 | 45600 | 45550 | 259 |
| 424 | 20241118 | 131000 | 8582555350 | 45600 | 45500 | 45600 | 45500 | 450 |
| 425 | 20241118 | 130900 | 8562064750 | 45500 | 45500 | 45550 | 45500 | 438 |
| 426 | 20241118 | 130800 | 8542125350 | 45500 | 45550 | 45600 | 45500 | 526 |
| 427 | 20241118 | 130700 | 8518180700 | 45600 | 45650 | 45650 | 45550 | 347 |
| 428 | 20241118 | 130600 | 8502363100 | 45600 | 45650 | 45650 | 45600 | 245 |
| 429 | 20241118 | 130500 | 8491181300 | 45650 | 45700 | 45700 | 45650 | 313 |
| 430 | 20241118 | 130400 | 8476888850 | 45700 | 45700 | 45700 | 45700 | 200 |
| 431 | 20241118 | 130300 | 8467748850 | 45700 | 45700 | 45700 | 45650 | 228 |
| 432 | 20241118 | 130200 | 8457331300 | 45700 | 45700 | 45700 | 45600 | 198 |
| 433 | 20241118 | 130100 | 8448291100 | 45700 | 45550 | 45700 | 45550 | 2318 |
| 434 | 20241118 | 130000 | 8342465950 | 45600 | 45600 | 45600 | 45550 | 647 |
| 435 | 20241118 | 125900 | 8312962800 | 45600 | 45700 | 45700 | 45550 | 304 |
| 436 | 20241118 | 125800 | 8299098550 | 45700 | 45700 | 45700 | 45700 | 284 |
| 437 | 20241118 | 125700 | 8286119750 | 45650 | 45700 | 45700 | 45650 | 251 |
| 438 | 20241118 | 125600 | 8274650100 | 45700 | 45650 | 45700 | 45600 | 272 |
| 439 | 20241118 | 125500 | 8262232050 | 45650 | 45550 | 45650 | 45550 | 79 |
| 440 | 20241118 | 125400 | 8258626400 | 45600 | 45700 | 45700 | 45600 | 778 |
| 441 | 20241118 | 125300 | 8223145100 | 45700 | 45700 | 45750 | 45650 | 546 |
| 442 | 20241118 | 125200 | 8198203150 | 45700 | 45800 | 45800 | 45650 | 217 |
| 443 | 20241118 | 125100 | 8188279800 | 45800 | 45800 | 45850 | 45800 | 196 |
| 444 | 20241118 | 125000 | 8179302700 | 45800 | 45800 | 45800 | 45750 | 280 |
| 445 | 20241118 | 124900 | 8166480450 | 45800 | 45800 | 45800 | 45800 | 236 |
| 446 | 20241118 | 124800 | 8155671650 | 45800 | 45800 | 45800 | 45750 | 205 |
| 447 | 20241118 | 124700 | 8146283650 | 45800 | 45700 | 45800 | 45650 | 487 |
| 448 | 20241118 | 124600 | 8124018350 | 45650 | 45750 | 45750 | 45650 | 584 |
| 449 | 20241118 | 124500 | 8097329850 | 45800 | 45800 | 45800 | 45700 | 286 |
| 450 | 20241118 | 124400 | 8084234300 | 45800 | 45850 | 45850 | 45750 | 234 |
| 451 | 20241118 | 124300 | 8073526600 | 45850 | 45800 | 45850 | 45800 | 273 |
| 452 | 20241118 | 124200 | 8061017250 | 45800 | 45800 | 45800 | 45700 | 264 |
| 453 | 20241118 | 124100 | 8048929050 | 45750 | 45800 | 45800 | 45750 | 257 |
| 454 | 20241118 | 124000 | 8037166800 | 45800 | 45800 | 45800 | 45750 | 193 |
| 455 | 20241118 | 123900 | 8028330450 | 45850 | 45700 | 45850 | 45700 | 282 |
| 456 | 20241118 | 123800 | 8015421900 | 45750 | 45750 | 45800 | 45700 | 355 |
| 457 | 20241118 | 123700 | 7999193700 | 45800 | 45800 | 45800 | 45650 | 297 |
| 458 | 20241118 | 123600 | 7985595450 | 45700 | 45650 | 45850 | 45600 | 192 |
| 459 | 20241118 | 123500 | 7976823500 | 45650 | 45600 | 45650 | 45550 | 2203 |
| 460 | 20241118 | 123400 | 7876362150 | 45600 | 45600 | 45600 | 45550 | 235 |
| 461 | 20241118 | 123300 | 7865647150 | 45600 | 45600 | 45600 | 45550 | 283 |
| 462 | 20241118 | 123200 | 7852742650 | 45600 | 45600 | 45600 | 45550 | 304 |
| 463 | 20241118 | 123100 | 7838885000 | 45600 | 45850 | 45850 | 45550 | 688 |
| 464 | 20241118 | 123000 | 7807511850 | 45900 | 45750 | 45900 | 45600 | 338 |
| 465 | 20241118 | 122900 | 7792027100 | 45900 | 45800 | 45900 | 45600 | 539 |
| 466 | 20241118 | 122800 | 7767362200 | 45800 | 45900 | 45900 | 45650 | 382 |
| 467 | 20241118 | 122700 | 7749860200 | 45900 | 45700 | 45900 | 45700 | 192 |
| 468 | 20241118 | 122600 | 7741063200 | 45750 | 45800 | 45950 | 45650 | 861 |
| 469 | 20241118 | 122500 | 7701667800 | 45950 | 45850 | 45950 | 45700 | 449 |
| 470 | 20241118 | 122400 | 7681094500 | 45900 | 45800 | 45950 | 45800 | 235 |
| 471 | 20241118 | 122300 | 7670310300 | 45750 | 45750 | 45900 | 45750 | 295 |
| 472 | 20241118 | 122200 | 7656812700 | 45900 | 45850 | 45900 | 45750 | 443 |
| 473 | 20241118 | 122100 | 7636500550 | 45850 | 45900 | 45900 | 45850 | 117 |
| 474 | 20241118 | 122000 | 7631131150 | 45900 | 45900 | 45900 | 45800 | 286 |
| 475 | 20241118 | 121900 | 7618009050 | 45850 | 45800 | 45900 | 45800 | 244 |
| 476 | 20241118 | 121800 | 7606820600 | 45800 | 45800 | 45800 | 45800 | 206 |
| 477 | 20241118 | 121700 | 7597385800 | 45800 | 45800 | 45800 | 45700 | 280 |
| 478 | 20241118 | 121600 | 7584573850 | 45800 | 45750 | 45900 | 45700 | 325 |
| 479 | 20241118 | 121500 | 7569693150 | 45800 | 45800 | 45900 | 45750 | 243 |
| 480 | 20241118 | 121400 | 7558556650 | 45850 | 45900 | 45900 | 45750 | 329 |
| 481 | 20241118 | 121300 | 7543475300 | 45900 | 45850 | 45900 | 45750 | 332 |
| 482 | 20241118 | 121200 | 7528257000 | 45850 | 45900 | 45950 | 45850 | 243 |
| 483 | 20241118 | 121100 | 7517102950 | 45850 | 45800 | 45900 | 45800 | 96 |
| 484 | 20241118 | 121000 | 7512702900 | 45850 | 45800 | 45900 | 45800 | 414 |
| 485 | 20241118 | 120900 | 7493728650 | 45800 | 45900 | 45900 | 45750 | 352 |
| 486 | 20241118 | 120800 | 7477612600 | 45900 | 45800 | 45900 | 45800 | 186 |
| 487 | 20241118 | 120700 | 7469088200 | 45800 | 45850 | 45850 | 45800 | 264 |
| 488 | 20241118 | 120600 | 7456984600 | 45850 | 45850 | 45900 | 45800 | 337 |
| 489 | 20241118 | 120500 | 7441542300 | 45850 | 45900 | 45900 | 45750 | 366 |
| 490 | 20241118 | 120400 | 7424769550 | 45850 | 45850 | 45900 | 45800 | 244 |
| 491 | 20241118 | 120300 | 7413580600 | 45850 | 45850 | 45850 | 45800 | 258 |
| 492 | 20241118 | 120200 | 7401753150 | 45850 | 45850 | 45850 | 45850 | 320 |
| 493 | 20241118 | 120100 | 7387081150 | 45900 | 45900 | 45950 | 45800 | 374 |
| 494 | 20241118 | 120000 | 7369919700 | 45900 | 45850 | 45900 | 45850 | 238 |
| 495 | 20241118 | 115900 | 7359004300 | 45850 | 45800 | 45850 | 45750 | 379 |
| 496 | 20241118 | 115800 | 7341651000 | 45850 | 45800 | 45850 | 45700 | 221 |
| 497 | 20241118 | 115700 | 7331522750 | 45800 | 45800 | 45800 | 45700 | 336 |
| 498 | 20241118 | 115600 | 7316136900 | 45800 | 45850 | 45850 | 45750 | 1016 |
| 499 | 20241118 | 115500 | 7269615650 | 45900 | 45900 | 45900 | 45650 | 1465 |
| 500 | 20241118 | 115400 | 7202582850 | 45750 | 45950 | 45950 | 45700 | 1304 |
| 501 | 20241118 | 115300 | 7142881150 | 45950 | 46000 | 46000 | 45900 | 298 |
| 502 | 20241118 | 115200 | 7129184300 | 46000 | 46000 | 46000 | 46000 | 298 |
| 503 | 20241118 | 115100 | 7115476300 | 45950 | 45950 | 46000 | 45900 | 251 |
| 504 | 20241118 | 115000 | 7103935450 | 45950 | 45900 | 45950 | 45900 | 194 |
| 505 | 20241118 | 114900 | 7095022950 | 45900 | 45900 | 45950 | 45900 | 342 |
| 506 | 20241118 | 114800 | 7079323700 | 45900 | 45900 | 45900 | 45850 | 166 |
| 507 | 20241118 | 114700 | 7071708250 | 45950 | 45950 | 45950 | 45900 | 301 |
| 508 | 20241118 | 114600 | 7057879950 | 45950 | 45800 | 45950 | 45800 | 227 |
| 509 | 20241118 | 114500 | 7047459800 | 45800 | 45900 | 45900 | 45750 | 1631 |
| 510 | 20241118 | 114400 | 6972754800 | 45900 | 45900 | 45950 | 45900 | 487 |
| 511 | 20241118 | 114300 | 6950390550 | 45950 | 45950 | 46000 | 45900 | 280 |
| 512 | 20241118 | 114200 | 6937520100 | 46000 | 46000 | 46000 | 45900 | 402 |
| 513 | 20241118 | 114100 | 6919045450 | 45950 | 46000 | 46000 | 45900 | 454 |
| 514 | 20241118 | 114000 | 6898185200 | 46000 | 46000 | 46000 | 45950 | 229 |
| 515 | 20241118 | 113900 | 6887651700 | 46000 | 46000 | 46000 | 45950 | 160 |
| 516 | 20241118 | 113800 | 6880292150 | 46000 | 45950 | 46000 | 45950 | 259 |
| 517 | 20241118 | 113700 | 6868382150 | 45950 | 46000 | 46000 | 45950 | 435 |
| 518 | 20241118 | 113600 | 6848386900 | 46000 | 46000 | 46050 | 46000 | 298 |
| 519 | 20241118 | 113500 | 6834677950 | 46050 | 46000 | 46050 | 46000 | 247 |
| 520 | 20241118 | 113400 | 6823310350 | 46000 | 46000 | 46050 | 45950 | 315 |
| 521 | 20241118 | 113300 | 6808818500 | 46000 | 46100 | 46100 | 46000 | 412 |
| 522 | 20241118 | 113200 | 6789845600 | 46050 | 46050 | 46100 | 46050 | 223 |
| 523 | 20241118 | 113100 | 6779566750 | 46050 | 46050 | 46100 | 46000 | 279 |
| 524 | 20241118 | 113000 | 6766706300 | 46100 | 46000 | 46100 | 45950 | 198 |
| 525 | 20241118 | 112900 | 6757598150 | 46000 | 46100 | 46100 | 45950 | 886 |
| 526 | 20241118 | 112800 | 6716807150 | 46100 | 46150 | 46150 | 46100 | 404 |
| 527 | 20241118 | 112700 | 6698172800 | 46100 | 46150 | 46150 | 46100 | 133 |
| 528 | 20241118 | 112600 | 6692035400 | 46150 | 46100 | 46150 | 46100 | 810 |
| 529 | 20241118 | 112500 | 6654661000 | 46150 | 46100 | 46150 | 46100 | 328 |
| 530 | 20241118 | 112400 | 6639526600 | 46150 | 46150 | 46150 | 46100 | 266 |
| 531 | 20241118 | 112300 | 6627251450 | 46150 | 46150 | 46150 | 46100 | 279 |
| 532 | 20241118 | 112200 | 6614375850 | 46150 | 46100 | 46150 | 46100 | 311 |
| 533 | 20241118 | 112100 | 6600024950 | 46150 | 46100 | 46150 | 46100 | 494 |
| 534 | 20241118 | 112000 | 6577250500 | 46100 | 46000 | 46100 | 46000 | 2085 |
| 535 | 20241118 | 111900 | 6481303250 | 46000 | 46000 | 46000 | 45950 | 376 |
| 536 | 20241118 | 111800 | 6464008900 | 46000 | 45950 | 46000 | 45900 | 892 |
| 537 | 20241118 | 111700 | 6423027350 | 45950 | 45900 | 45950 | 45900 | 91 |
| 538 | 20241118 | 111600 | 6418846100 | 45950 | 45950 | 45950 | 45900 | 662 |
| 539 | 20241118 | 111500 | 6388443550 | 45950 | 46000 | 46000 | 45850 | 229 |
| 540 | 20241118 | 111400 | 6377924000 | 45850 | 45950 | 46000 | 45850 | 681 |
| 541 | 20241118 | 111300 | 6346645800 | 46000 | 45950 | 46000 | 45950 | 318 |
| 542 | 20241118 | 111200 | 6332022500 | 45900 | 46000 | 46000 | 45900 | 133 |
| 543 | 20241118 | 111100 | 6325910750 | 46000 | 45950 | 46000 | 45900 | 375 |
| 544 | 20241118 | 111000 | 6308685950 | 45950 | 45950 | 45950 | 45950 | 261 |
| 545 | 20241118 | 110900 | 6296693000 | 45950 | 46050 | 46050 | 45900 | 2826 |
| 546 | 20241118 | 110800 | 6166709700 | 46050 | 46050 | 46100 | 46050 | 312 |
| 547 | 20241118 | 110700 | 6152335050 | 46050 | 46150 | 46200 | 46050 | 473 |
| 548 | 20241118 | 110600 | 6130522750 | 46200 | 46200 | 46200 | 46150 | 213 |
| 549 | 20241118 | 110500 | 6120682200 | 46150 | 46200 | 46200 | 46150 | 609 |
| 550 | 20241118 | 110400 | 6092562050 | 46200 | 46200 | 46250 | 46150 | 137 |
| 551 | 20241118 | 110300 | 6086235350 | 46200 | 46200 | 46200 | 46150 | 429 |
| 552 | 20241118 | 110200 | 6066416550 | 46200 | 46150 | 46200 | 46150 | 433 |
| 553 | 20241118 | 110100 | 6046423400 | 46150 | 46250 | 46300 | 46100 | 865 |
| 554 | 20241118 | 110000 | 6006485150 | 46300 | 46300 | 46300 | 46250 | 421 |
| 555 | 20241118 | 105900 | 5987001200 | 46300 | 46300 | 46300 | 46250 | 760 |
| 556 | 20241118 | 105800 | 5951832050 | 46300 | 46250 | 46300 | 46250 | 511 |
| 557 | 20241118 | 105700 | 5928173350 | 46250 | 46300 | 46350 | 46200 | 1995 |
| 558 | 20241118 | 105600 | 5835802450 | 46300 | 46350 | 46350 | 46200 | 403 |
| 559 | 20241118 | 105500 | 5817141300 | 46300 | 46150 | 46350 | 46150 | 5088 |
| 560 | 20241118 | 105400 | 5581906250 | 46150 | 46200 | 46200 | 46150 | 858 |
| 561 | 20241118 | 105300 | 5542291750 | 46200 | 46200 | 46200 | 46150 | 423 |
| 562 | 20241118 | 105200 | 5522755950 | 46200 | 46200 | 46200 | 46150 | 414 |
| 563 | 20241118 | 105100 | 5503633500 | 46150 | 46050 | 46200 | 46000 | 4725 |
| 564 | 20241118 | 105000 | 5285816700 | 46100 | 46050 | 46100 | 46000 | 1765 |
| 565 | 20241118 | 104900 | 5204533950 | 46050 | 46150 | 46150 | 46050 | 461 |
| 566 | 20241118 | 104800 | 5183272150 | 46150 | 46100 | 46150 | 46100 | 798 |
| 567 | 20241118 | 104700 | 5146465900 | 46150 | 46100 | 46150 | 46100 | 275 |
| 568 | 20241118 | 104600 | 5133778800 | 46100 | 46100 | 46150 | 46100 | 262 |
| 569 | 20241118 | 104500 | 5121689250 | 46100 | 46150 | 46200 | 46000 | 3593 |
| 570 | 20241118 | 104400 | 4956083000 | 46150 | 46150 | 46150 | 46100 | 421 |
| 571 | 20241118 | 104300 | 4936670650 | 46150 | 46200 | 46200 | 46100 | 735 |
| 572 | 20241118 | 104200 | 4902773800 | 46200 | 46150 | 46200 | 46100 | 1293 |
| 573 | 20241118 | 104100 | 4843107950 | 46150 | 46150 | 46200 | 46100 | 2301 |
| 574 | 20241118 | 104000 | 4736889500 | 46150 | 46150 | 46200 | 46100 | 951 |
| 575 | 20241118 | 103900 | 4693007850 | 46150 | 45950 | 46200 | 45900 | 13849 |
| 576 | 20241118 | 103800 | 4055602650 | 45900 | 45850 | 45950 | 45850 | 2422 |
| 577 | 20241118 | 103700 | 3944417650 | 45900 | 45750 | 45900 | 45750 | 3821 |
| 578 | 20241118 | 103600 | 3769325850 | 45800 | 45700 | 45800 | 45700 | 534 |
| 579 | 20241118 | 103500 | 3744903200 | 45700 | 45750 | 45750 | 45700 | 1702 |
| 580 | 20241118 | 103400 | 3667064850 | 45750 | 45750 | 45750 | 45700 | 216 |
| 581 | 20241118 | 103300 | 3657183150 | 45700 | 45700 | 45750 | 45600 | 2245 |
| 582 | 20241118 | 103200 | 3554577950 | 45700 | 45700 | 45700 | 45600 | 288 |
| 583 | 20241118 | 103100 | 3541423900 | 45700 | 45650 | 45700 | 45600 | 807 |
| 584 | 20241118 | 103000 | 3504580700 | 45650 | 45650 | 45650 | 45600 | 227 |
| 585 | 20241118 | 102900 | 3494218200 | 45650 | 45600 | 45650 | 45550 | 509 |
| 586 | 20241118 | 102800 | 3471008500 | 45650 | 45600 | 45650 | 45550 | 574 |
| 587 | 20241118 | 102700 | 3444810450 | 45600 | 45550 | 45600 | 45350 | 476 |
| 588 | 20241118 | 102600 | 3423164850 | 45550 | 45500 | 45600 | 45450 | 293 |
| 589 | 20241118 | 102500 | 3409823250 | 45500 | 45450 | 45550 | 45450 | 268 |
| 590 | 20241118 | 102400 | 3397621400 | 45550 | 45550 | 45550 | 45500 | 344 |
| 591 | 20241118 | 102300 | 3381960650 | 45550 | 45500 | 45600 | 45500 | 276 |
| 592 | 20241118 | 102200 | 3369390450 | 45500 | 45500 | 45500 | 45450 | 154 |
| 593 | 20241118 | 102100 | 3362383550 | 45450 | 45650 | 45650 | 45450 | 573 |
| 594 | 20241118 | 102000 | 3336273900 | 45650 | 45550 | 45650 | 45550 | 410 |
| 595 | 20241118 | 101900 | 3317565050 | 45600 | 45500 | 45600 | 45500 | 262 |
| 596 | 20241118 | 101800 | 3305623800 | 45500 | 45550 | 45550 | 45500 | 161 |
| 597 | 20241118 | 101700 | 3298297950 | 45600 | 45450 | 45600 | 45450 | 464 |
| 598 | 20241118 | 101600 | 3277152100 | 45500 | 45500 | 45500 | 45400 | 198 |
| 599 | 20241118 | 101500 | 3268146800 | 45350 | 45500 | 45550 | 45350 | 934 |
| 600 | 20241118 | 101400 | 3225686150 | 45700 | 45550 | 45700 | 45500 | 1629 |
| 601 | 20241118 | 101300 | 3151322800 | 45550 | 45600 | 45650 | 45500 | 2816 |
| 602 | 20241118 | 101200 | 3022893000 | 45600 | 45250 | 45600 | 45250 | 3680 |
| 603 | 20241118 | 101100 | 2855735050 | 45200 | 45200 | 45300 | 45150 | 179 |
| 604 | 20241118 | 101000 | 2847636400 | 45200 | 45150 | 45300 | 45150 | 61 |
| 605 | 20241118 | 100900 | 2844878300 | 45150 | 45300 | 45300 | 45100 | 391 |
| 606 | 20241118 | 100800 | 2827200450 | 45200 | 45200 | 45300 | 45200 | 156 |
| 607 | 20241118 | 100700 | 2820136950 | 45200 | 45250 | 45400 | 45200 | 340 |
| 608 | 20241118 | 100600 | 2804733800 | 45250 | 45300 | 45300 | 45250 | 245 |
| 609 | 20241118 | 100500 | 2793636450 | 45300 | 45300 | 45300 | 45250 | 197 |
| 610 | 20241118 | 100400 | 2784714850 | 45300 | 45300 | 45300 | 45250 | 137 |
| 611 | 20241118 | 100300 | 2778509000 | 45300 | 45350 | 45400 | 45250 | 962 |
| 612 | 20241118 | 100200 | 2734921850 | 45350 | 45450 | 45450 | 45350 | 548 |
| 613 | 20241118 | 100100 | 2710050700 | 45400 | 45450 | 45450 | 45400 | 331 |
| 614 | 20241118 | 100000 | 2695011600 | 45450 | 45500 | 45550 | 45450 | 1394 |
| 615 | 20241118 | 095900 | 2631583500 | 45500 | 45450 | 45500 | 45450 | 1516 |
| 616 | 20241118 | 095800 | 2562618600 | 45450 | 45450 | 45450 | 45400 | 171 |
| 617 | 20241118 | 095700 | 2554847900 | 45450 | 45450 | 45450 | 45400 | 419 |
| 618 | 20241118 | 095600 | 2535815750 | 45450 | 45450 | 45450 | 45400 | 259 |
| 619 | 20241118 | 095500 | 2524044950 | 45450 | 45500 | 45500 | 45450 | 764 |
| 620 | 20241118 | 095400 | 2489315500 | 45500 | 45450 | 45500 | 45450 | 249 |
| 621 | 20241118 | 095300 | 2477987200 | 45450 | 45500 | 45500 | 45450 | 787 |
| 622 | 20241118 | 095200 | 2442180700 | 45500 | 45500 | 45500 | 45450 | 271 |
| 623 | 20241118 | 095100 | 2429855600 | 45500 | 45400 | 45500 | 45400 | 328 |
| 624 | 20241118 | 095000 | 2414951800 | 45400 | 45350 | 45400 | 45200 | 579 |
| 625 | 20241118 | 094900 | 2388731650 | 45350 | 45350 | 45450 | 45350 | 868 |
| 626 | 20241118 | 094800 | 2349316100 | 45350 | 45400 | 45400 | 45350 | 1145 |
| 627 | 20241118 | 094700 | 2297334000 | 45400 | 45200 | 45400 | 44950 | 1825 |
| 628 | 20241118 | 094600 | 2214831800 | 45200 | 45150 | 45250 | 45150 | 129 |
| 629 | 20241118 | 094500 | 2209000200 | 45250 | 45350 | 45350 | 45150 | 192 |
| 630 | 20241118 | 094400 | 2200315750 | 45350 | 45100 | 45400 | 45100 | 888 |
| 631 | 20241118 | 094300 | 2160103500 | 45150 | 45250 | 45250 | 45100 | 530 |
| 632 | 20241118 | 094200 | 2136170700 | 45300 | 45300 | 45300 | 45250 | 376 |
| 633 | 20241118 | 094100 | 2119146250 | 45250 | 45300 | 45400 | 45200 | 919 |
| 634 | 20241118 | 094000 | 2077508900 | 45250 | 45250 | 45300 | 45200 | 401 |
| 635 | 20241118 | 093900 | 2059365250 | 45150 | 45300 | 45300 | 45150 | 321 |
| 636 | 20241118 | 093800 | 2044844350 | 45300 | 45250 | 45300 | 45250 | 285 |
| 637 | 20241118 | 093700 | 2031945450 | 45300 | 45300 | 45350 | 45250 | 991 |
| 638 | 20241118 | 093600 | 1987025650 | 45300 | 45150 | 45300 | 45150 | 112 |
| 639 | 20241118 | 093500 | 1981963250 | 45150 | 45150 | 45350 | 45150 | 315 |
| 640 | 20241118 | 093400 | 1967690450 | 45150 | 45350 | 45350 | 45150 | 466 |
| 641 | 20241118 | 093300 | 1946600250 | 45450 | 45250 | 45450 | 45250 | 719 |
| 642 | 20241118 | 093200 | 1913973150 | 45300 | 44900 | 45300 | 44900 | 681 |
| 643 | 20241118 | 093100 | 1883297400 | 44950 | 45100 | 45100 | 44900 | 862 |
| 644 | 20241118 | 093000 | 1844504050 | 45100 | 45250 | 45300 | 45100 | 531 |
| 645 | 20241118 | 092900 | 1820484050 | 45250 | 45050 | 45250 | 45050 | 1732 |
| 646 | 20241118 | 092800 | 1742314200 | 45100 | 45150 | 45200 | 45050 | 380 |
| 647 | 20241118 | 092700 | 1725170450 | 45100 | 45100 | 45150 | 45050 | 583 |
| 648 | 20241118 | 092600 | 1698875700 | 45050 | 45050 | 45050 | 44900 | 230 |
| 649 | 20241118 | 092500 | 1688520200 | 44850 | 44900 | 44950 | 44650 | 1534 |
| 650 | 20241118 | 092400 | 1619654300 | 44900 | 45100 | 45100 | 44550 | 2697 |
| 651 | 20241118 | 092300 | 1499068800 | 45100 | 45050 | 45100 | 45050 | 185 |
| 652 | 20241118 | 092200 | 1490726950 | 45050 | 45100 | 45100 | 45050 | 183 |
| 653 | 20241118 | 092100 | 1482474150 | 45100 | 45200 | 45250 | 45050 | 1015 |
| 654 | 20241118 | 092000 | 1436626300 | 45200 | 45150 | 45250 | 45150 | 378 |
| 655 | 20241118 | 091900 | 1419541400 | 45150 | 45100 | 45150 | 45050 | 389 |
| 656 | 20241118 | 091800 | 1401994100 | 45050 | 44800 | 45050 | 44800 | 280 |
| 657 | 20241118 | 091700 | 1389402600 | 44850 | 44800 | 44850 | 44600 | 2196 |
| 658 | 20241118 | 091600 | 1291228850 | 44800 | 44900 | 44950 | 44750 | 2192 |
| 659 | 20241118 | 091500 | 1192967800 | 44900 | 44850 | 44950 | 44800 | 939 |
| 660 | 20241118 | 091400 | 1150856100 | 44850 | 45000 | 45000 | 44850 | 536 |
| 661 | 20241118 | 091300 | 1126784750 | 45000 | 45050 | 45250 | 44950 | 1912 |
| 662 | 20241118 | 091200 | 1040496450 | 45000 | 45250 | 45250 | 45000 | 1132 |
| 663 | 20241118 | 091100 | 989498900 | 45250 | 45200 | 45300 | 45200 | 401 |
| 664 | 20241118 | 091000 | 971355050 | 45250 | 44850 | 45250 | 44850 | 316 |
| 665 | 20241118 | 090900 | 957097150 | 45000 | 44900 | 45000 | 44800 | 2323 |
| 666 | 20241118 | 090800 | 852844550 | 44900 | 45000 | 45000 | 44850 | 1472 |
| 667 | 20241118 | 090700 | 786722350 | 44950 | 44900 | 45150 | 44850 | 995 |
| 668 | 20241118 | 090600 | 742009200 | 44850 | 45250 | 45250 | 44800 | 2392 |
| 669 | 20241118 | 090500 | 634376450 | 45150 | 45300 | 45400 | 45150 | 1364 |
| 670 | 20241118 | 090400 | 572643400 | 45300 | 45450 | 45600 | 45300 | 2172 |
| 671 | 20241118 | 090300 | 474008650 | 45650 | 45700 | 45700 | 45450 | 1609 |
| 672 | 20241118 | 090200 | 400556000 | 45650 | 45550 | 45650 | 45350 | 2269 |
| 673 | 20241118 | 090100 | 297375850 | 45400 | 45800 | 45900 | 45400 | 3081 |
| 674 | 20241118 | 090000 | 156741250 | 45550 | 45850 | 45900 | 45550 | 3421 |