36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 201500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 3 | 20241118 | 201400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 4 | 20241118 | 201300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 5 | 20241118 | 201200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 6 | 20241118 | 201100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 7 | 20241118 | 201000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 8 | 20241118 | 200900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 9 | 20241118 | 200800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 10 | 20241118 | 200700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 11 | 20241118 | 200600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 12 | 20241118 | 200500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 13 | 20241118 | 200400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 14 | 20241118 | 200300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 15 | 20241118 | 200200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 16 | 20241118 | 200100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 17 | 20241118 | 200000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 18 | 20241118 | 195900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 19 | 20241118 | 195800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 20 | 20241118 | 195700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 21 | 20241118 | 195600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 22 | 20241118 | 195500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 23 | 20241118 | 195400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 24 | 20241118 | 195300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 25 | 20241118 | 195200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 26 | 20241118 | 195100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 27 | 20241118 | 195000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 28 | 20241118 | 194900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 29 | 20241118 | 194800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 30 | 20241118 | 194700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 31 | 20241118 | 194600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 32 | 20241118 | 194500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 33 | 20241118 | 194400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 34 | 20241118 | 194300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 35 | 20241118 | 194200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 36 | 20241118 | 194100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 37 | 20241118 | 194000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 38 | 20241118 | 193900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 39 | 20241118 | 193800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 40 | 20241118 | 193700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 41 | 20241118 | 193600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 42 | 20241118 | 193500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 43 | 20241118 | 193400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 44 | 20241118 | 193300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 45 | 20241118 | 193200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 46 | 20241118 | 193100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 47 | 20241118 | 193000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 48 | 20241118 | 192900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 49 | 20241118 | 192800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 50 | 20241118 | 192700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 51 | 20241118 | 192600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 52 | 20241118 | 192500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 53 | 20241118 | 192400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 54 | 20241118 | 192300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 55 | 20241118 | 192200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 56 | 20241118 | 192100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 57 | 20241118 | 192000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 58 | 20241118 | 191900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 59 | 20241118 | 191800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 60 | 20241118 | 191700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 61 | 20241118 | 191600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 62 | 20241118 | 191500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 63 | 20241118 | 191400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 64 | 20241118 | 191300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 65 | 20241118 | 191200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 66 | 20241118 | 191100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 67 | 20241118 | 191000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 68 | 20241118 | 190900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 69 | 20241118 | 190800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 70 | 20241118 | 190700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 71 | 20241118 | 190600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 72 | 20241118 | 190500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 73 | 20241118 | 190400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 74 | 20241118 | 190300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 75 | 20241118 | 190200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 76 | 20241118 | 190100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 77 | 20241118 | 190000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 78 | 20241118 | 185900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 79 | 20241118 | 185800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 80 | 20241118 | 185700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 81 | 20241118 | 185600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 82 | 20241118 | 185500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 83 | 20241118 | 185400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 84 | 20241118 | 185300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 85 | 20241118 | 185200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 86 | 20241118 | 185100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 87 | 20241118 | 185000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 88 | 20241118 | 184900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 89 | 20241118 | 184800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 90 | 20241118 | 184700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 91 | 20241118 | 184600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 92 | 20241118 | 184500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 93 | 20241118 | 184400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 94 | 20241118 | 184300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 95 | 20241118 | 184200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 96 | 20241118 | 184100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 97 | 20241118 | 184000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 98 | 20241118 | 183900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 99 | 20241118 | 183800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 100 | 20241118 | 183700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 101 | 20241118 | 183600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 102 | 20241118 | 183500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 103 | 20241118 | 183400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 104 | 20241118 | 183300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 105 | 20241118 | 183200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 106 | 20241118 | 183100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 107 | 20241118 | 183000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 108 | 20241118 | 182900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 109 | 20241118 | 182800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 110 | 20241118 | 182700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 111 | 20241118 | 182600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 112 | 20241118 | 182500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 113 | 20241118 | 182400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 114 | 20241118 | 182300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 115 | 20241118 | 182200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 116 | 20241118 | 182100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 117 | 20241118 | 182000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 118 | 20241118 | 181900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 119 | 20241118 | 181800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 120 | 20241118 | 181700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 121 | 20241118 | 181600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 122 | 20241118 | 181500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 123 | 20241118 | 181400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 124 | 20241118 | 181300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 125 | 20241118 | 181200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 126 | 20241118 | 181100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 127 | 20241118 | 181000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 128 | 20241118 | 180900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 129 | 20241118 | 180800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 130 | 20241118 | 180700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 131 | 20241118 | 180600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 132 | 20241118 | 180500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 133 | 20241118 | 180400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 134 | 20241118 | 180300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 135 | 20241118 | 180200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 136 | 20241118 | 180100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 137 | 20241118 | 180000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 138 | 20241118 | 175900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 139 | 20241118 | 175800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 140 | 20241118 | 175700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 141 | 20241118 | 175600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 142 | 20241118 | 175500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 143 | 20241118 | 175400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 144 | 20241118 | 175300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 145 | 20241118 | 175200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 146 | 20241118 | 175100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 147 | 20241118 | 175000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 148 | 20241118 | 174900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 149 | 20241118 | 174800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 150 | 20241118 | 174700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 151 | 20241118 | 174600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 152 | 20241118 | 174500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 153 | 20241118 | 174400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 154 | 20241118 | 174300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 155 | 20241118 | 174200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 156 | 20241118 | 174100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 157 | 20241118 | 174000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 158 | 20241118 | 173900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 159 | 20241118 | 173800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 160 | 20241118 | 173700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 161 | 20241118 | 173600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 162 | 20241118 | 173500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 163 | 20241118 | 173400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 164 | 20241118 | 173300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 165 | 20241118 | 173200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 166 | 20241118 | 173100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 167 | 20241118 | 173000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 168 | 20241118 | 172900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 169 | 20241118 | 172800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 170 | 20241118 | 172700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 171 | 20241118 | 172600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 172 | 20241118 | 172500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 173 | 20241118 | 172400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 174 | 20241118 | 172300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 175 | 20241118 | 172200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 176 | 20241118 | 172100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 177 | 20241118 | 172000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 178 | 20241118 | 171900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 179 | 20241118 | 171800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 180 | 20241118 | 171700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 181 | 20241118 | 171600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 182 | 20241118 | 171500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 183 | 20241118 | 171400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 184 | 20241118 | 171300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 185 | 20241118 | 171200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 186 | 20241118 | 171100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 187 | 20241118 | 171000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 188 | 20241118 | 170900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 189 | 20241118 | 170800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 190 | 20241118 | 170700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20241118 | 170600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 192 | 20241118 | 170500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 193 | 20241118 | 170400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20241118 | 170300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20241118 | 170200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20241118 | 170100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20241118 | 170000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20241118 | 165900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20241118 | 165800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20241118 | 165700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20241118 | 165600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20241118 | 165500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 203 | 20241118 | 165400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 204 | 20241118 | 165300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 205 | 20241118 | 165200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 206 | 20241118 | 165100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 207 | 20241118 | 165000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 208 | 20241118 | 164900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 209 | 20241118 | 164800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 210 | 20241118 | 164700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 211 | 20241118 | 164600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 212 | 20241118 | 164500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 213 | 20241118 | 164400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 214 | 20241118 | 164300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 215 | 20241118 | 164200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 216 | 20241118 | 164100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 217 | 20241118 | 164000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 218 | 20241118 | 163900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 219 | 20241118 | 163800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 220 | 20241118 | 163700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 221 | 20241118 | 163600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 222 | 20241118 | 163500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 223 | 20241118 | 163400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 224 | 20241118 | 163300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 225 | 20241118 | 163200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 226 | 20241118 | 163100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 227 | 20241118 | 163000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 228 | 20241118 | 162900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 229 | 20241118 | 162800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 230 | 20241118 | 162700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 231 | 20241118 | 162600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 232 | 20241118 | 162500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 233 | 20241118 | 162400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 234 | 20241118 | 162300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 235 | 20241118 | 162200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 236 | 20241118 | 162100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 237 | 20241118 | 162000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 238 | 20241118 | 161900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 239 | 20241118 | 161800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 240 | 20241118 | 161700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20241118 | 161600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20241118 | 161500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 243 | 20241118 | 161400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20241118 | 161300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20241118 | 161200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20241118 | 161100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20241118 | 161000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 248 | 20241118 | 160900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 249 | 20241118 | 160800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 250 | 20241118 | 160700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 251 | 20241118 | 160600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 252 | 20241118 | 160500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 253 | 20241118 | 160400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 254 | 20241118 | 160300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 255 | 20241118 | 160200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 256 | 20241118 | 160100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 257 | 20241118 | 160000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 258 | 20241118 | 155900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 259 | 20241118 | 155800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 260 | 20241118 | 155700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 261 | 20241118 | 155600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 262 | 20241118 | 155500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 263 | 20241118 | 155400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 264 | 20241118 | 155300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 265 | 20241118 | 155200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 266 | 20241118 | 155100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 267 | 20241118 | 155000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 268 | 20241118 | 154900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 269 | 20241118 | 154800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 270 | 20241118 | 154700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 271 | 20241118 | 154600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 272 | 20241118 | 154500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 273 | 20241118 | 154400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 274 | 20241118 | 154300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 275 | 20241118 | 154200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 276 | 20241118 | 154100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 277 | 20241118 | 154000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 278 | 20241118 | 153900 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 279 | 20241118 | 153800 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 280 | 20241118 | 153700 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 281 | 20241118 | 153600 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 282 | 20241118 | 153500 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 283 | 20241118 | 153400 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 284 | 20241118 | 153300 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 285 | 20241118 | 153200 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 286 | 20241118 | 153100 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 287 | 20241118 | 153000 | 6813487750 | 38900 | 38900 | 38900 | 38900 | 4277 |
| 288 | 20241118 | 152900 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20241118 | 152800 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20241118 | 152700 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20241118 | 152600 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20241118 | 152500 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20241118 | 152400 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20241118 | 152300 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20241118 | 152200 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20241118 | 152100 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20241118 | 152000 | 6647112450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20241118 | 151900 | 6647112450 | 39000 | 38950 | 39000 | 38950 | 502 |
| 299 | 20241118 | 151800 | 6627537850 | 39000 | 39050 | 39100 | 39000 | 883 |
| 300 | 20241118 | 151700 | 6593082000 | 39050 | 39050 | 39100 | 39000 | 319 |
| 301 | 20241118 | 151600 | 6580625000 | 39050 | 39150 | 39150 | 39000 | 3442 |
| 302 | 20241118 | 151500 | 6446252000 | 39200 | 39150 | 39200 | 39150 | 404 |
| 303 | 20241118 | 151400 | 6430427100 | 39150 | 39200 | 39200 | 39150 | 569 |
| 304 | 20241118 | 151300 | 6408146650 | 39200 | 39150 | 39250 | 39150 | 1017 |
| 305 | 20241118 | 151200 | 6368284800 | 39150 | 39250 | 39250 | 39150 | 506 |
| 306 | 20241118 | 151100 | 6348468900 | 39250 | 39150 | 39250 | 39150 | 5 |
| 307 | 20241118 | 151000 | 6348272900 | 39200 | 39200 | 39200 | 39150 | 354 |
| 308 | 20241118 | 150900 | 6334396150 | 39200 | 39250 | 39250 | 39200 | 434 |
| 309 | 20241118 | 150800 | 6317381700 | 39250 | 39300 | 39350 | 39250 | 429 |
| 310 | 20241118 | 150700 | 6300539500 | 39300 | 39250 | 39300 | 39250 | 43 |
| 311 | 20241118 | 150600 | 6298849700 | 39250 | 39450 | 39450 | 39250 | 534 |
| 312 | 20241118 | 150500 | 6277832650 | 39500 | 39500 | 39550 | 39450 | 627 |
| 313 | 20241118 | 150400 | 6253065550 | 39500 | 39550 | 39550 | 39500 | 42 |
| 314 | 20241118 | 150300 | 6251406450 | 39550 | 39500 | 39550 | 39500 | 56 |
| 315 | 20241118 | 150200 | 6249193750 | 39500 | 39550 | 39550 | 39500 | 656 |
| 316 | 20241118 | 150100 | 6223251100 | 39550 | 39550 | 39550 | 39550 | 20 |
| 317 | 20241118 | 150000 | 6222460100 | 39550 | 39350 | 39550 | 39350 | 352 |
| 318 | 20241118 | 145900 | 6208578550 | 39400 | 39300 | 39400 | 39300 | 652 |
| 319 | 20241118 | 145800 | 6182908350 | 39300 | 39300 | 39300 | 39300 | 67 |
| 320 | 20241118 | 145700 | 6180275250 | 39300 | 39350 | 39400 | 39300 | 179 |
| 321 | 20241118 | 145600 | 6173236250 | 39350 | 39300 | 39400 | 39300 | 120 |
| 322 | 20241118 | 145500 | 6168514250 | 39300 | 39400 | 39400 | 39300 | 209 |
| 323 | 20241118 | 145400 | 6160291800 | 39400 | 39400 | 39450 | 39400 | 125 |
| 324 | 20241118 | 145300 | 6155366700 | 39400 | 39450 | 39450 | 39400 | 57 |
| 325 | 20241118 | 145200 | 6153120850 | 39400 | 39450 | 39450 | 39400 | 295 |
| 326 | 20241118 | 145100 | 6141486100 | 39400 | 39350 | 39400 | 39350 | 193 |
| 327 | 20241118 | 145000 | 6133887550 | 39350 | 39300 | 39450 | 39300 | 626 |
| 328 | 20241118 | 144900 | 6109256100 | 39300 | 39400 | 39450 | 39300 | 284 |
| 329 | 20241118 | 144800 | 6098079800 | 39350 | 39350 | 39350 | 39350 | 231 |
| 330 | 20241118 | 144700 | 6088989950 | 39350 | 39400 | 39400 | 39350 | 147 |
| 331 | 20241118 | 144600 | 6083199150 | 39400 | 39400 | 39450 | 39400 | 226 |
| 332 | 20241118 | 144500 | 6074294150 | 39450 | 39400 | 39500 | 39400 | 276 |
| 333 | 20241118 | 144400 | 6063408850 | 39400 | 39400 | 39450 | 39400 | 280 |
| 334 | 20241118 | 144300 | 6052376550 | 39400 | 39400 | 39450 | 39400 | 169 |
| 335 | 20241118 | 144200 | 6045715300 | 39400 | 39500 | 39500 | 39400 | 306 |
| 336 | 20241118 | 144100 | 6033647000 | 39450 | 39500 | 39550 | 39400 | 915 |
| 337 | 20241118 | 144000 | 5997557250 | 39500 | 39400 | 39650 | 39350 | 383 |
| 338 | 20241118 | 143900 | 5982401900 | 39500 | 39100 | 39500 | 39100 | 1112 |
| 339 | 20241118 | 143800 | 5938719400 | 39100 | 39250 | 39250 | 39100 | 268 |
| 340 | 20241118 | 143700 | 5928230450 | 39200 | 39200 | 39250 | 39200 | 117 |
| 341 | 20241118 | 143600 | 5923643900 | 39200 | 39150 | 39200 | 39150 | 290 |
| 342 | 20241118 | 143500 | 5912289550 | 39200 | 39250 | 39250 | 39200 | 189 |
| 343 | 20241118 | 143400 | 5904871450 | 39150 | 39250 | 39250 | 39150 | 236 |
| 344 | 20241118 | 143300 | 5895619100 | 39300 | 39300 | 39350 | 39250 | 203 |
| 345 | 20241118 | 143200 | 5887643250 | 39300 | 39200 | 39300 | 39200 | 177 |
| 346 | 20241118 | 143100 | 5880699500 | 39200 | 39150 | 39200 | 39150 | 208 |
| 347 | 20241118 | 143000 | 5872552000 | 39100 | 39150 | 39150 | 39100 | 194 |
| 348 | 20241118 | 142900 | 5864965900 | 39100 | 39100 | 39150 | 39100 | 161 |
| 349 | 20241118 | 142800 | 5858669700 | 39150 | 39100 | 39150 | 39100 | 109 |
| 350 | 20241118 | 142700 | 5854407200 | 39150 | 39100 | 39150 | 39100 | 129 |
| 351 | 20241118 | 142600 | 5849363150 | 39150 | 39100 | 39150 | 39100 | 94 |
| 352 | 20241118 | 142500 | 5845684750 | 39100 | 39150 | 39150 | 39100 | 23 |
| 353 | 20241118 | 142400 | 5844785350 | 39100 | 39200 | 39250 | 39100 | 612 |
| 354 | 20241118 | 142300 | 5820828700 | 39200 | 39200 | 39250 | 39200 | 30 |
| 355 | 20241118 | 142200 | 5819652550 | 39200 | 39200 | 39250 | 39200 | 281 |
| 356 | 20241118 | 142100 | 5808637050 | 39200 | 39250 | 39300 | 39200 | 192 |
| 357 | 20241118 | 142000 | 5801105050 | 39250 | 39050 | 39250 | 39050 | 392 |
| 358 | 20241118 | 141900 | 5785761700 | 39050 | 39000 | 39100 | 39000 | 293 |
| 359 | 20241118 | 141800 | 5774319300 | 39000 | 39000 | 39000 | 38950 | 261 |
| 360 | 20241118 | 141700 | 5764145500 | 38950 | 39000 | 39000 | 38950 | 452 |
| 361 | 20241118 | 141600 | 5746539750 | 39000 | 38900 | 39050 | 38900 | 427 |
| 362 | 20241118 | 141500 | 5729920250 | 38900 | 38900 | 39000 | 38850 | 1089 |
| 363 | 20241118 | 141400 | 5687595000 | 38900 | 39050 | 39050 | 38900 | 696 |
| 364 | 20241118 | 141300 | 5660474300 | 39000 | 39050 | 39050 | 39000 | 2116 |
| 365 | 20241118 | 141200 | 5577928450 | 39050 | 39100 | 39150 | 39000 | 1590 |
| 366 | 20241118 | 141100 | 5515813500 | 39100 | 39100 | 39150 | 39100 | 310 |
| 367 | 20241118 | 141000 | 5503691600 | 39150 | 39150 | 39150 | 39100 | 1009 |
| 368 | 20241118 | 140900 | 5464194000 | 39150 | 39150 | 39200 | 39150 | 204 |
| 369 | 20241118 | 140800 | 5456201250 | 39150 | 39250 | 39250 | 39150 | 534 |
| 370 | 20241118 | 140700 | 5435261300 | 39300 | 39300 | 39350 | 39200 | 92 |
| 371 | 20241118 | 140600 | 5431648050 | 39250 | 39250 | 39300 | 39250 | 131 |
| 372 | 20241118 | 140500 | 5426504050 | 39200 | 39250 | 39250 | 39200 | 475 |
| 373 | 20241118 | 140400 | 5407883900 | 39250 | 39150 | 39350 | 39150 | 323 |
| 374 | 20241118 | 140300 | 5395222950 | 39250 | 39250 | 39250 | 39150 | 261 |
| 375 | 20241118 | 140200 | 5384993350 | 39250 | 39150 | 39250 | 39150 | 426 |
| 376 | 20241118 | 140100 | 5368310000 | 39100 | 39050 | 39150 | 39050 | 196 |
| 377 | 20241118 | 140000 | 5360653000 | 39100 | 39100 | 39100 | 39050 | 377 |
| 378 | 20241118 | 135900 | 5345915550 | 39100 | 39250 | 39250 | 39100 | 636 |
| 379 | 20241118 | 135800 | 5321047650 | 39100 | 39200 | 39200 | 39100 | 1628 |
| 380 | 20241118 | 135700 | 5257309250 | 39150 | 39250 | 39300 | 39150 | 1055 |
| 381 | 20241118 | 135600 | 5215948350 | 39250 | 39250 | 39250 | 39200 | 396 |
| 382 | 20241118 | 135500 | 5200415200 | 39200 | 39250 | 39250 | 39150 | 196 |
| 383 | 20241118 | 135400 | 5192732550 | 39200 | 39250 | 39250 | 39200 | 265 |
| 384 | 20241118 | 135300 | 5182340100 | 39200 | 39250 | 39250 | 39200 | 227 |
| 385 | 20241118 | 135200 | 5173439900 | 39200 | 39300 | 39300 | 39200 | 422 |
| 386 | 20241118 | 135100 | 5156884150 | 39250 | 39250 | 39300 | 39250 | 269 |
| 387 | 20241118 | 135000 | 5146321400 | 39250 | 39250 | 39250 | 39200 | 470 |
| 388 | 20241118 | 134900 | 5127883600 | 39250 | 39250 | 39300 | 39200 | 656 |
| 389 | 20241118 | 134800 | 5102139700 | 39250 | 39200 | 39250 | 39200 | 298 |
| 390 | 20241118 | 134700 | 5090457000 | 39250 | 39250 | 39250 | 39200 | 215 |
| 391 | 20241118 | 134600 | 5082022600 | 39250 | 39300 | 39300 | 39200 | 529 |
| 392 | 20241118 | 134500 | 5061258650 | 39250 | 39250 | 39300 | 39250 | 172 |
| 393 | 20241118 | 134400 | 5054507550 | 39250 | 39250 | 39300 | 39200 | 405 |
| 394 | 20241118 | 134300 | 5038615300 | 39250 | 39250 | 39300 | 39200 | 373 |
| 395 | 20241118 | 134200 | 5023978850 | 39250 | 39300 | 39300 | 39250 | 672 |
| 396 | 20241118 | 134100 | 4997577600 | 39300 | 39400 | 39400 | 39300 | 143 |
| 397 | 20241118 | 134000 | 4991953000 | 39400 | 39350 | 39400 | 39300 | 374 |
| 398 | 20241118 | 133900 | 4977249050 | 39350 | 39350 | 39350 | 39300 | 302 |
| 399 | 20241118 | 133800 | 4965376500 | 39350 | 39400 | 39400 | 39350 | 419 |
| 400 | 20241118 | 133700 | 4948887800 | 39400 | 39400 | 39450 | 39350 | 336 |
| 401 | 20241118 | 133600 | 4935650400 | 39450 | 39500 | 39500 | 39400 | 225 |
| 402 | 20241118 | 133500 | 4926777300 | 39550 | 39600 | 39600 | 39450 | 1673 |
| 403 | 20241118 | 133400 | 4860677450 | 39550 | 39550 | 39550 | 39500 | 575 |
| 404 | 20241118 | 133300 | 4837944800 | 39550 | 39600 | 39650 | 39550 | 1152 |
| 405 | 20241118 | 133200 | 4792368100 | 39600 | 39750 | 39750 | 39600 | 1646 |
| 406 | 20241118 | 133100 | 4727102850 | 39750 | 39700 | 39800 | 39700 | 261 |
| 407 | 20241118 | 133000 | 4716730750 | 39700 | 39750 | 39750 | 39700 | 327 |
| 408 | 20241118 | 132900 | 4703738800 | 39750 | 39800 | 39800 | 39700 | 809 |
| 409 | 20241118 | 132800 | 4671570600 | 39850 | 39800 | 39850 | 39800 | 357 |
| 410 | 20241118 | 132700 | 4657355500 | 39800 | 39850 | 39900 | 39800 | 106 |
| 411 | 20241118 | 132600 | 4653132400 | 39800 | 39850 | 39900 | 39800 | 211 |
| 412 | 20241118 | 132500 | 4644723900 | 39850 | 39900 | 39900 | 39850 | 240 |
| 413 | 20241118 | 132400 | 4635157250 | 39900 | 39900 | 39900 | 39850 | 115 |
| 414 | 20241118 | 132300 | 4630569750 | 39900 | 39850 | 39900 | 39850 | 148 |
| 415 | 20241118 | 132200 | 4624671900 | 39850 | 39800 | 39850 | 39800 | 485 |
| 416 | 20241118 | 132100 | 4605366750 | 39800 | 39750 | 39800 | 39750 | 147 |
| 417 | 20241118 | 132000 | 4599523300 | 39800 | 39800 | 39800 | 39750 | 439 |
| 418 | 20241118 | 131900 | 4582070200 | 39800 | 39750 | 39850 | 39750 | 394 |
| 419 | 20241118 | 131800 | 4566389950 | 39750 | 39800 | 39800 | 39750 | 800 |
| 420 | 20241118 | 131700 | 4534559750 | 39850 | 39950 | 39950 | 39800 | 1749 |
| 421 | 20241118 | 131600 | 4464790500 | 39950 | 40000 | 40000 | 39950 | 278 |
| 422 | 20241118 | 131500 | 4453683750 | 40000 | 40000 | 40050 | 40000 | 661 |
| 423 | 20241118 | 131400 | 4427239500 | 40000 | 40050 | 40050 | 40000 | 170 |
| 424 | 20241118 | 131300 | 4420439000 | 40000 | 40050 | 40100 | 40000 | 85 |
| 425 | 20241118 | 131200 | 4417037450 | 40000 | 40000 | 40000 | 39950 | 156 |
| 426 | 20241118 | 131100 | 4410803050 | 40000 | 39950 | 40050 | 39950 | 293 |
| 427 | 20241118 | 131000 | 4399084050 | 40000 | 40000 | 40000 | 39950 | 171 |
| 428 | 20241118 | 130900 | 4392249550 | 40000 | 40000 | 40000 | 39950 | 245 |
| 429 | 20241118 | 130800 | 4382459550 | 39950 | 39950 | 40000 | 39950 | 162 |
| 430 | 20241118 | 130700 | 4375986450 | 39950 | 40000 | 40000 | 39950 | 308 |
| 431 | 20241118 | 130600 | 4363669250 | 40000 | 40050 | 40050 | 40000 | 148 |
| 432 | 20241118 | 130500 | 4357748650 | 40000 | 40000 | 40050 | 40000 | 104 |
| 433 | 20241118 | 130400 | 4353588500 | 40000 | 40050 | 40050 | 40000 | 292 |
| 434 | 20241118 | 130300 | 4341907000 | 40050 | 40150 | 40150 | 40050 | 1383 |
| 435 | 20241118 | 130200 | 4286511050 | 40150 | 40250 | 40250 | 40100 | 242 |
| 436 | 20241118 | 130100 | 4276789550 | 40200 | 40250 | 40250 | 40150 | 558 |
| 437 | 20241118 | 130000 | 4254382750 | 40200 | 40100 | 40200 | 40050 | 715 |
| 438 | 20241118 | 125900 | 4225685950 | 40100 | 40050 | 40100 | 40050 | 208 |
| 439 | 20241118 | 125800 | 4217347950 | 40050 | 40100 | 40100 | 40000 | 844 |
| 440 | 20241118 | 125700 | 4183532150 | 40100 | 40050 | 40100 | 40050 | 417 |
| 441 | 20241118 | 125600 | 4166819250 | 40050 | 40050 | 40050 | 40050 | 259 |
| 442 | 20241118 | 125500 | 4156446300 | 40050 | 40050 | 40050 | 40000 | 211 |
| 443 | 20241118 | 125400 | 4147998750 | 40050 | 40000 | 40050 | 40000 | 70 |
| 444 | 20241118 | 125300 | 4145196300 | 40000 | 40000 | 40050 | 40000 | 76 |
| 445 | 20241118 | 125200 | 4142156250 | 40000 | 40050 | 40050 | 40000 | 318 |
| 446 | 20241118 | 125100 | 4129426200 | 40000 | 40000 | 40050 | 40000 | 235 |
| 447 | 20241118 | 125000 | 4120021700 | 40000 | 40000 | 40000 | 39950 | 320 |
| 448 | 20241118 | 124900 | 4107231950 | 39950 | 39950 | 39950 | 39950 | 41 |
| 449 | 20241118 | 124800 | 4105594000 | 39950 | 40000 | 40000 | 39950 | 278 |
| 450 | 20241118 | 124700 | 4094483750 | 40000 | 40050 | 40050 | 40000 | 1635 |
| 451 | 20241118 | 124600 | 4029083500 | 40050 | 40100 | 40100 | 39950 | 4415 |
| 452 | 20241118 | 124500 | 3852402350 | 40100 | 40100 | 40100 | 40100 | 355 |
| 453 | 20241118 | 124400 | 3838166850 | 40100 | 40100 | 40150 | 40100 | 218 |
| 454 | 20241118 | 124300 | 3829423550 | 40100 | 40050 | 40100 | 40050 | 185 |
| 455 | 20241118 | 124200 | 3822006050 | 40100 | 40150 | 40150 | 40050 | 145 |
| 456 | 20241118 | 124100 | 3816196500 | 40100 | 40050 | 40100 | 40050 | 258 |
| 457 | 20241118 | 124000 | 3805854200 | 40100 | 40100 | 40100 | 40050 | 150 |
| 458 | 20241118 | 123900 | 3799845200 | 40100 | 40050 | 40100 | 40050 | 49 |
| 459 | 20241118 | 123800 | 3797882350 | 40050 | 40100 | 40100 | 40050 | 612 |
| 460 | 20241118 | 123700 | 3773351650 | 40100 | 40150 | 40150 | 40100 | 54 |
| 461 | 20241118 | 123600 | 3771186200 | 40150 | 40100 | 40150 | 40100 | 337 |
| 462 | 20241118 | 123500 | 3757672400 | 40150 | 40200 | 40200 | 40100 | 588 |
| 463 | 20241118 | 123400 | 3734072200 | 40150 | 40050 | 40150 | 40050 | 209 |
| 464 | 20241118 | 123300 | 3725696500 | 40050 | 40050 | 40100 | 40050 | 198 |
| 465 | 20241118 | 123200 | 3717762750 | 40100 | 40100 | 40100 | 40050 | 480 |
| 466 | 20241118 | 123100 | 3698535950 | 40100 | 40100 | 40150 | 40100 | 740 |
| 467 | 20241118 | 123000 | 3668860900 | 40150 | 40150 | 40150 | 40100 | 67 |
| 468 | 20241118 | 122900 | 3666172000 | 40150 | 40200 | 40200 | 40150 | 238 |
| 469 | 20241118 | 122800 | 3656615800 | 40200 | 40150 | 40200 | 40100 | 145 |
| 470 | 20241118 | 122700 | 3650795650 | 40150 | 40150 | 40200 | 40100 | 249 |
| 471 | 20241118 | 122600 | 3640804000 | 40150 | 40150 | 40200 | 40150 | 160 |
| 472 | 20241118 | 122500 | 3634379700 | 40150 | 40100 | 40200 | 40050 | 306 |
| 473 | 20241118 | 122400 | 3622107850 | 40100 | 40200 | 40250 | 40050 | 1893 |
| 474 | 20241118 | 122300 | 3546198000 | 40200 | 40250 | 40300 | 40200 | 163 |
| 475 | 20241118 | 122200 | 3539641950 | 40300 | 40400 | 40400 | 40200 | 1001 |
| 476 | 20241118 | 122100 | 3499330950 | 40400 | 40400 | 40400 | 40350 | 65 |
| 477 | 20241118 | 122000 | 3496707200 | 40450 | 40450 | 40450 | 40400 | 523 |
| 478 | 20241118 | 121900 | 3475575100 | 40450 | 40450 | 40500 | 40450 | 128 |
| 479 | 20241118 | 121800 | 3470397350 | 40500 | 40450 | 40500 | 40450 | 100 |
| 480 | 20241118 | 121700 | 3466349550 | 40450 | 40450 | 40500 | 40450 | 216 |
| 481 | 20241118 | 121600 | 3457611850 | 40450 | 40550 | 40550 | 40450 | 2322 |
| 482 | 20241118 | 121500 | 3363572500 | 40550 | 40550 | 40600 | 40550 | 355 |
| 483 | 20241118 | 121400 | 3349177150 | 40550 | 40550 | 40600 | 40550 | 144 |
| 484 | 20241118 | 121300 | 3343337700 | 40550 | 40650 | 40650 | 40550 | 1095 |
| 485 | 20241118 | 121200 | 3298900550 | 40650 | 40700 | 40750 | 40650 | 1478 |
| 486 | 20241118 | 121100 | 3238778050 | 40750 | 40750 | 40750 | 40750 | 18 |
| 487 | 20241118 | 121000 | 3238044550 | 40700 | 40700 | 40750 | 40700 | 267 |
| 488 | 20241118 | 120900 | 3227176300 | 40750 | 40700 | 40750 | 40700 | 65 |
| 489 | 20241118 | 120800 | 3224529950 | 40750 | 40750 | 40750 | 40750 | 503 |
| 490 | 20241118 | 120700 | 3204032700 | 40800 | 40800 | 40800 | 40750 | 59 |
| 491 | 20241118 | 120600 | 3201626500 | 40750 | 40800 | 40850 | 40750 | 114 |
| 492 | 20241118 | 120500 | 3196979350 | 40750 | 40750 | 40800 | 40750 | 144 |
| 493 | 20241118 | 120400 | 3191111150 | 40750 | 40750 | 40750 | 40750 | 94 |
| 494 | 20241118 | 120300 | 3187280650 | 40750 | 40800 | 40800 | 40750 | 190 |
| 495 | 20241118 | 120200 | 3179538000 | 40800 | 40750 | 40800 | 40750 | 276 |
| 496 | 20241118 | 120100 | 3168289850 | 40700 | 40750 | 40750 | 40700 | 100 |
| 497 | 20241118 | 120000 | 3164218900 | 40750 | 40800 | 40800 | 40750 | 922 |
| 498 | 20241118 | 115900 | 3126644450 | 40800 | 40800 | 40800 | 40800 | 55 |
| 499 | 20241118 | 115800 | 3124400450 | 40800 | 40850 | 40850 | 40800 | 1069 |
| 500 | 20241118 | 115700 | 3080776850 | 40850 | 40850 | 40900 | 40850 | 174 |
| 501 | 20241118 | 115600 | 3073668850 | 40800 | 40850 | 40850 | 40800 | 169 |
| 502 | 20241118 | 115500 | 3066773250 | 40850 | 40850 | 40850 | 40850 | 76 |
| 503 | 20241118 | 115400 | 3063668650 | 40900 | 40900 | 40900 | 40850 | 213 |
| 504 | 20241118 | 115300 | 3054967350 | 40850 | 40900 | 40900 | 40850 | 153 |
| 505 | 20241118 | 115200 | 3048711350 | 40850 | 40850 | 40850 | 40850 | 63 |
| 506 | 20241118 | 115100 | 3046137800 | 40850 | 40900 | 40900 | 40800 | 360 |
| 507 | 20241118 | 115000 | 3031434200 | 40900 | 40850 | 40900 | 40850 | 67 |
| 508 | 20241118 | 114900 | 3028697150 | 40850 | 40800 | 40950 | 40800 | 137 |
| 509 | 20241118 | 114800 | 3023100550 | 40800 | 40800 | 40850 | 40800 | 141 |
| 510 | 20241118 | 114700 | 3017347200 | 40800 | 40850 | 40850 | 40800 | 157 |
| 511 | 20241118 | 114600 | 3010939800 | 40900 | 40850 | 40900 | 40800 | 126 |
| 512 | 20241118 | 114500 | 3005789600 | 40850 | 40800 | 40850 | 40800 | 131 |
| 513 | 20241118 | 114400 | 3000439950 | 40800 | 40850 | 40850 | 40750 | 1085 |
| 514 | 20241118 | 114300 | 2956156350 | 40900 | 40850 | 40900 | 40850 | 29 |
| 515 | 20241118 | 114200 | 2954971400 | 40850 | 40900 | 40900 | 40800 | 614 |
| 516 | 20241118 | 114100 | 2929898400 | 40900 | 40850 | 40900 | 40850 | 160 |
| 517 | 20241118 | 114000 | 2923357150 | 40850 | 40900 | 40900 | 40850 | 165 |
| 518 | 20241118 | 113900 | 2916616050 | 40900 | 40900 | 40900 | 40850 | 148 |
| 519 | 20241118 | 113800 | 2910569200 | 40900 | 41000 | 41000 | 40850 | 97 |
| 520 | 20241118 | 113700 | 2906603600 | 41000 | 40800 | 41000 | 40800 | 340 |
| 521 | 20241118 | 113600 | 2892722600 | 40800 | 40900 | 40900 | 40750 | 677 |
| 522 | 20241118 | 113500 | 2865107750 | 40850 | 41000 | 41000 | 40850 | 957 |
| 523 | 20241118 | 113400 | 2825978700 | 41000 | 41000 | 41050 | 40900 | 2074 |
| 524 | 20241118 | 113300 | 2741007850 | 41000 | 41000 | 41050 | 41000 | 270 |
| 525 | 20241118 | 113200 | 2729937750 | 41000 | 41000 | 41000 | 41000 | 207 |
| 526 | 20241118 | 113100 | 2721450750 | 41050 | 41050 | 41100 | 41000 | 335 |
| 527 | 20241118 | 113000 | 2707699950 | 41050 | 41000 | 41100 | 40950 | 1001 |
| 528 | 20241118 | 112900 | 2666633900 | 41050 | 41100 | 41100 | 41050 | 66 |
| 529 | 20241118 | 112800 | 2663924200 | 41000 | 41100 | 41150 | 41000 | 526 |
| 530 | 20241118 | 112700 | 2642335550 | 41100 | 41100 | 41100 | 41100 | 136 |
| 531 | 20241118 | 112600 | 2636745950 | 41100 | 41100 | 41100 | 41050 | 294 |
| 532 | 20241118 | 112500 | 2624664800 | 41050 | 40950 | 41150 | 40950 | 192 |
| 533 | 20241118 | 112400 | 2616778150 | 40950 | 40900 | 41050 | 40900 | 280 |
| 534 | 20241118 | 112300 | 2605320650 | 40950 | 41150 | 41150 | 40950 | 3748 |
| 535 | 20241118 | 112200 | 2451518000 | 41150 | 41150 | 41150 | 41100 | 56 |
| 536 | 20241118 | 112100 | 2449214600 | 41100 | 41150 | 41150 | 41100 | 1042 |
| 537 | 20241118 | 112000 | 2406344250 | 41200 | 41250 | 41300 | 41150 | 1061 |
| 538 | 20241118 | 111900 | 2362639350 | 41250 | 41200 | 41250 | 41200 | 222 |
| 539 | 20241118 | 111800 | 2353487000 | 41200 | 41200 | 41250 | 41200 | 127 |
| 540 | 20241118 | 111700 | 2348254500 | 41250 | 41300 | 41300 | 41200 | 334 |
| 541 | 20241118 | 111600 | 2334476500 | 41400 | 41400 | 41400 | 41200 | 1833 |
| 542 | 20241118 | 111500 | 2258754450 | 41400 | 41400 | 41450 | 41400 | 329 |
| 543 | 20241118 | 111400 | 2245131600 | 41400 | 41350 | 41400 | 41300 | 430 |
| 544 | 20241118 | 111300 | 2227351050 | 41350 | 41400 | 41450 | 41350 | 300 |
| 545 | 20241118 | 111200 | 2214933250 | 41400 | 41550 | 41550 | 41400 | 421 |
| 546 | 20241118 | 111100 | 2197477250 | 41500 | 41550 | 41650 | 41500 | 295 |
| 547 | 20241118 | 111000 | 2185219200 | 41550 | 41750 | 41750 | 41550 | 993 |
| 548 | 20241118 | 110900 | 2143876750 | 41750 | 41850 | 41850 | 41750 | 438 |
| 549 | 20241118 | 110800 | 2125572600 | 41850 | 41850 | 41850 | 41850 | 31 |
| 550 | 20241118 | 110700 | 2124275250 | 41850 | 42050 | 42050 | 41850 | 191 |
| 551 | 20241118 | 110600 | 2116257900 | 42200 | 42050 | 42200 | 42050 | 157 |
| 552 | 20241118 | 110500 | 2109655750 | 42000 | 42000 | 42000 | 42000 | 61 |
| 553 | 20241118 | 110400 | 2107093750 | 42000 | 42000 | 42000 | 41950 | 24 |
| 554 | 20241118 | 110300 | 2106086800 | 42000 | 42000 | 42000 | 42000 | 26 |
| 555 | 20241118 | 110200 | 2104994800 | 42050 | 42000 | 42050 | 42000 | 18 |
| 556 | 20241118 | 110100 | 2104238650 | 41950 | 41900 | 41950 | 41900 | 4 |
| 557 | 20241118 | 110000 | 2104070900 | 41850 | 42000 | 42000 | 41850 | 211 |
| 558 | 20241118 | 105900 | 2095218200 | 42000 | 42000 | 42000 | 42000 | 51 |
| 559 | 20241118 | 105800 | 2093076200 | 42050 | 42000 | 42050 | 42000 | 3 |
| 560 | 20241118 | 105700 | 2092950100 | 42050 | 42200 | 42200 | 42050 | 246 |
| 561 | 20241118 | 105600 | 2082593950 | 42200 | 42350 | 42350 | 42200 | 94 |
| 562 | 20241118 | 105500 | 2078619350 | 42350 | 42300 | 42350 | 42300 | 110 |
| 563 | 20241118 | 105400 | 2073965450 | 42300 | 42200 | 42300 | 42200 | 20 |
| 564 | 20241118 | 105300 | 2073121050 | 42200 | 42200 | 42200 | 42200 | 2 |
| 565 | 20241118 | 105200 | 2073036650 | 42150 | 42200 | 42250 | 42150 | 48 |
| 566 | 20241118 | 105100 | 2071011350 | 42350 | 42050 | 42350 | 42000 | 302 |
| 567 | 20241118 | 105000 | 2058307450 | 42000 | 42000 | 42000 | 42000 | 9 |
| 568 | 20241118 | 104900 | 2057929450 | 42050 | 42050 | 42050 | 42050 | 69 |
| 569 | 20241118 | 104800 | 2055028000 | 42050 | 42100 | 42100 | 42050 | 33 |
| 570 | 20241118 | 104700 | 2053640250 | 42050 | 42100 | 42100 | 42050 | 117 |
| 571 | 20241118 | 104600 | 2048714800 | 42100 | 42150 | 42150 | 42100 | 9 |
| 572 | 20241118 | 104500 | 2048335600 | 42150 | 42100 | 42150 | 42100 | 18 |
| 573 | 20241118 | 104400 | 2047577650 | 42100 | 42250 | 42250 | 42100 | 100 |
| 574 | 20241118 | 104300 | 2043362600 | 42250 | 42250 | 42250 | 42250 | 19 |
| 575 | 20241118 | 104200 | 2042559850 | 42150 | 42150 | 42250 | 42150 | 277 |
| 576 | 20241118 | 104100 | 2030866950 | 42200 | 42200 | 42200 | 42200 | 5 |
| 577 | 20241118 | 104000 | 2030655950 | 42200 | 42250 | 42250 | 42200 | 15 |
| 578 | 20241118 | 103900 | 2030022300 | 42250 | 42200 | 42250 | 42200 | 9 |
| 579 | 20241118 | 103800 | 2029642450 | 42250 | 42100 | 42250 | 42100 | 52 |
| 580 | 20241118 | 103700 | 2027448400 | 42100 | 42200 | 42200 | 42100 | 49 |
| 581 | 20241118 | 103600 | 2025382650 | 42200 | 42150 | 42200 | 42150 | 27 |
| 582 | 20241118 | 103500 | 2024244500 | 42200 | 42050 | 42350 | 42050 | 1057 |
| 583 | 20241118 | 103400 | 1979544400 | 42050 | 42000 | 42050 | 42000 | 20 |
| 584 | 20241118 | 103300 | 1978704100 | 42000 | 42050 | 42050 | 42000 | 37 |
| 585 | 20241118 | 103200 | 1977149500 | 42050 | 42100 | 42100 | 42000 | 232 |
| 586 | 20241118 | 103100 | 1967398900 | 42100 | 42100 | 42100 | 42100 | 17 |
| 587 | 20241118 | 103000 | 1966683200 | 42050 | 41900 | 42050 | 41900 | 161 |
| 588 | 20241118 | 102900 | 1959924100 | 41900 | 41850 | 41900 | 41850 | 13 |
| 589 | 20241118 | 102800 | 1959379900 | 41850 | 41800 | 41850 | 41800 | 41 |
| 590 | 20241118 | 102700 | 1957665950 | 41800 | 41800 | 41800 | 41800 | 3 |
| 591 | 20241118 | 102600 | 1957540550 | 41750 | 41800 | 41800 | 41750 | 42 |
| 592 | 20241118 | 102500 | 1955786500 | 41800 | 41900 | 41900 | 41800 | 35 |
| 593 | 20241118 | 102400 | 1954322800 | 41900 | 41950 | 41950 | 41900 | 69 |
| 594 | 20241118 | 102300 | 1951429450 | 42000 | 41900 | 42000 | 41900 | 308 |
| 595 | 20241118 | 102200 | 1938514900 | 41900 | 41800 | 41900 | 41800 | 195 |
| 596 | 20241118 | 102100 | 1930355950 | 41850 | 41700 | 41850 | 41700 | 205 |
| 597 | 20241118 | 102000 | 1921794950 | 41700 | 41600 | 41700 | 41600 | 140 |
| 598 | 20241118 | 101900 | 1915966950 | 41550 | 41600 | 41600 | 41550 | 53 |
| 599 | 20241118 | 101800 | 1913764200 | 41600 | 41600 | 41650 | 41600 | 105 |
| 600 | 20241118 | 101700 | 1909396100 | 41700 | 41600 | 41700 | 41600 | 55 |
| 601 | 20241118 | 101600 | 1907105650 | 41600 | 41700 | 41700 | 41600 | 54 |
| 602 | 20241118 | 101500 | 1904858800 | 41650 | 41700 | 41700 | 41650 | 83 |
| 603 | 20241118 | 101400 | 1901401800 | 41700 | 41700 | 41700 | 41650 | 124 |
| 604 | 20241118 | 101300 | 1896231850 | 41700 | 41700 | 41750 | 41700 | 61 |
| 605 | 20241118 | 101200 | 1893688050 | 41700 | 41700 | 41800 | 41700 | 307 |
| 606 | 20241118 | 101100 | 1880875500 | 41700 | 41750 | 41800 | 41700 | 391 |
| 607 | 20241118 | 101000 | 1864551650 | 41900 | 41800 | 41900 | 41750 | 141 |
| 608 | 20241118 | 100900 | 1858658000 | 41800 | 41800 | 41850 | 41800 | 29 |
| 609 | 20241118 | 100800 | 1857445150 | 41800 | 41850 | 41900 | 41800 | 48 |
| 610 | 20241118 | 100700 | 1855436400 | 41850 | 41850 | 41900 | 41850 | 32 |
| 611 | 20241118 | 100600 | 1854096650 | 41850 | 41800 | 41900 | 41800 | 175 |
| 612 | 20241118 | 100500 | 1846771300 | 41850 | 41800 | 41850 | 41800 | 30 |
| 613 | 20241118 | 100400 | 1845517150 | 41750 | 41750 | 41800 | 41750 | 100 |
| 614 | 20241118 | 100300 | 1841339600 | 41750 | 41700 | 41850 | 41700 | 179 |
| 615 | 20241118 | 100200 | 1833867550 | 41800 | 41450 | 41800 | 41450 | 718 |
| 616 | 20241118 | 100100 | 1804022350 | 41450 | 41400 | 41450 | 41400 | 36 |
| 617 | 20241118 | 100000 | 1802531500 | 41400 | 41400 | 41450 | 41400 | 61 |
| 618 | 20241118 | 095900 | 1800005500 | 41450 | 41450 | 41500 | 41450 | 63 |
| 619 | 20241118 | 095800 | 1797391650 | 41500 | 41450 | 41500 | 41350 | 232 |
| 620 | 20241118 | 095700 | 1787772900 | 41400 | 41400 | 41400 | 41350 | 195 |
| 621 | 20241118 | 095600 | 1779708000 | 41350 | 41500 | 41500 | 41350 | 2090 |
| 622 | 20241118 | 095500 | 1693086850 | 41450 | 41500 | 41550 | 41450 | 91 |
| 623 | 20241118 | 095400 | 1689313900 | 41500 | 41500 | 41600 | 41450 | 113 |
| 624 | 20241118 | 095300 | 1684627650 | 41550 | 41300 | 41600 | 41300 | 480 |
| 625 | 20241118 | 095200 | 1664753000 | 41300 | 41350 | 41400 | 41300 | 829 |
| 626 | 20241118 | 095100 | 1630499750 | 41400 | 41400 | 41450 | 41350 | 620 |
| 627 | 20241118 | 095000 | 1604831000 | 41400 | 41350 | 41450 | 41350 | 63 |
| 628 | 20241118 | 094900 | 1602223800 | 41500 | 41250 | 41500 | 41200 | 378 |
| 629 | 20241118 | 094800 | 1586600050 | 41250 | 41450 | 41500 | 41250 | 1878 |
| 630 | 20241118 | 094700 | 1508912250 | 41450 | 41400 | 41500 | 41400 | 333 |
| 631 | 20241118 | 094600 | 1495114500 | 41400 | 41550 | 41750 | 41400 | 191 |
| 632 | 20241118 | 094500 | 1487193000 | 41450 | 41450 | 41450 | 41400 | 202 |
| 633 | 20241118 | 094400 | 1478824200 | 41400 | 41300 | 41450 | 41300 | 230 |
| 634 | 20241118 | 094300 | 1469311650 | 41300 | 41300 | 41300 | 41200 | 926 |
| 635 | 20241118 | 094200 | 1431099050 | 41300 | 41600 | 41750 | 41300 | 3267 |
| 636 | 20241118 | 094100 | 1295719350 | 41600 | 41650 | 41700 | 41600 | 567 |
| 637 | 20241118 | 094000 | 1272115450 | 41600 | 41600 | 41700 | 41600 | 265 |
| 638 | 20241118 | 093900 | 1261069750 | 41600 | 41600 | 41600 | 41600 | 25 |
| 639 | 20241118 | 093800 | 1260029750 | 41550 | 41550 | 41600 | 41550 | 54 |
| 640 | 20241118 | 093700 | 1257784250 | 41550 | 41550 | 41600 | 41550 | 625 |
| 641 | 20241118 | 093600 | 1231815250 | 41550 | 41650 | 41650 | 41550 | 17 |
| 642 | 20241118 | 093500 | 1231108800 | 41600 | 41750 | 41750 | 41600 | 710 |
| 643 | 20241118 | 093400 | 1201538700 | 41700 | 41700 | 41750 | 41650 | 91 |
| 644 | 20241118 | 093300 | 1197744300 | 41700 | 41650 | 41700 | 41550 | 59 |
| 645 | 20241118 | 093200 | 1195286400 | 41700 | 41500 | 41700 | 41450 | 502 |
| 646 | 20241118 | 093100 | 1174460000 | 41450 | 41500 | 41550 | 41450 | 393 |
| 647 | 20241118 | 093000 | 1158151150 | 41550 | 41600 | 41650 | 41550 | 906 |
| 648 | 20241118 | 092900 | 1120488050 | 41600 | 41700 | 41700 | 41600 | 1242 |
| 649 | 20241118 | 092800 | 1068753900 | 41700 | 41700 | 41950 | 41700 | 356 |
| 650 | 20241118 | 092700 | 1053890650 | 41700 | 41700 | 41750 | 41650 | 105 |
| 651 | 20241118 | 092600 | 1049511500 | 41700 | 41650 | 41750 | 41600 | 373 |
| 652 | 20241118 | 092500 | 1033959050 | 41600 | 42050 | 42050 | 41600 | 5101 |
| 653 | 20241118 | 092400 | 820475950 | 42050 | 42100 | 42100 | 42000 | 260 |
| 654 | 20241118 | 092300 | 809543100 | 42100 | 41950 | 42100 | 41950 | 94 |
| 655 | 20241118 | 092200 | 805592150 | 42050 | 41950 | 42050 | 41900 | 116 |
| 656 | 20241118 | 092100 | 800724900 | 41900 | 41900 | 41950 | 41850 | 48 |
| 657 | 20241118 | 092000 | 798713900 | 41850 | 41800 | 41900 | 41800 | 125 |
| 658 | 20241118 | 091900 | 793482750 | 41800 | 41900 | 42000 | 41750 | 1627 |
| 659 | 20241118 | 091800 | 725383100 | 41850 | 41800 | 41900 | 41800 | 230 |
| 660 | 20241118 | 091700 | 715763050 | 41750 | 41850 | 41900 | 41750 | 1127 |
| 661 | 20241118 | 091600 | 668603850 | 41850 | 41900 | 42150 | 41850 | 1359 |
| 662 | 20241118 | 091500 | 611565400 | 41850 | 41900 | 41950 | 41800 | 251 |
| 663 | 20241118 | 091400 | 601061400 | 41900 | 41750 | 41900 | 41750 | 158 |
| 664 | 20241118 | 091300 | 594453450 | 41650 | 41600 | 41700 | 41600 | 146 |
| 665 | 20241118 | 091200 | 588371050 | 41600 | 41600 | 41650 | 41500 | 526 |
| 666 | 20241118 | 091100 | 566513200 | 41600 | 41450 | 42050 | 41150 | 1517 |
| 667 | 20241118 | 091000 | 503824600 | 41450 | 41900 | 42000 | 41450 | 1807 |
| 668 | 20241118 | 090900 | 428537500 | 42000 | 42000 | 42100 | 41800 | 1471 |
| 669 | 20241118 | 090800 | 366803850 | 42100 | 42250 | 42300 | 42100 | 231 |
| 670 | 20241118 | 090700 | 357059700 | 42250 | 42100 | 42250 | 42050 | 224 |
| 671 | 20241118 | 090600 | 347636650 | 42000 | 42100 | 42100 | 42000 | 2 |
| 672 | 20241118 | 090500 | 347552550 | 42000 | 42100 | 42350 | 42000 | 1048 |
| 673 | 20241118 | 090400 | 303369900 | 42000 | 41800 | 42000 | 41800 | 1264 |
| 674 | 20241118 | 090300 | 250376150 | 41800 | 42200 | 42400 | 41800 | 333 |
| 675 | 20241118 | 090200 | 236380350 | 42200 | 42500 | 42550 | 42200 | 1956 |
| 676 | 20241118 | 090100 | 153708950 | 42500 | 43000 | 43100 | 42500 | 1592 |
| 677 | 20241118 | 090000 | 85876100 | 43000 | 43000 | 43300 | 42500 | 1958 |