37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 203400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 3 | 20241118 | 203300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20241118 | 203200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20241118 | 203100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20241118 | 203000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20241118 | 202900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20241118 | 202800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20241118 | 202700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20241118 | 202600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20241118 | 202500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20241118 | 202400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20241118 | 202300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20241118 | 202200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20241118 | 202100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20241118 | 202000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20241118 | 201900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20241118 | 201800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20241118 | 201700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20241118 | 201600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20241118 | 201500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20241118 | 201400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20241118 | 201300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20241118 | 201200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20241118 | 201100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20241118 | 201000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20241118 | 200900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20241118 | 200800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20241118 | 200700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20241118 | 200600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20241118 | 200500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20241118 | 200400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 33 | 20241118 | 200300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20241118 | 200200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20241118 | 200100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20241118 | 200000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20241118 | 195900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20241118 | 195800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20241118 | 195700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20241118 | 195600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20241118 | 195500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20241118 | 195400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20241118 | 195300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20241118 | 195200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20241118 | 195100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20241118 | 195000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20241118 | 194900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20241118 | 194800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20241118 | 194700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20241118 | 194600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20241118 | 194500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20241118 | 194400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20241118 | 194300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20241118 | 194200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20241118 | 194100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20241118 | 194000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20241118 | 193900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20241118 | 193800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20241118 | 193700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20241118 | 193600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20241118 | 193500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20241118 | 193400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 63 | 20241118 | 193300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20241118 | 193200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20241118 | 193100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20241118 | 193000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20241118 | 192900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20241118 | 192800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20241118 | 192700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20241118 | 192600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20241118 | 192500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20241118 | 192400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20241118 | 192300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20241118 | 192200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20241118 | 192100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20241118 | 192000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20241118 | 191900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20241118 | 191800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20241118 | 191700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20241118 | 191600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20241118 | 191500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20241118 | 191400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20241118 | 191300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20241118 | 191200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20241118 | 191100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20241118 | 191000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20241118 | 190900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20241118 | 190800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20241118 | 190700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20241118 | 190600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20241118 | 190500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20241118 | 190400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 93 | 20241118 | 190300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20241118 | 190200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20241118 | 190100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20241118 | 190000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20241118 | 185900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20241118 | 185800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20241118 | 185700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20241118 | 185600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20241118 | 185500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20241118 | 185400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20241118 | 185300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20241118 | 185200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20241118 | 185100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20241118 | 185000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20241118 | 184900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20241118 | 184800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20241118 | 184700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20241118 | 184600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20241118 | 184500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20241118 | 184400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20241118 | 184300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20241118 | 184200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20241118 | 184100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20241118 | 184000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20241118 | 183900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20241118 | 183800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20241118 | 183700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20241118 | 183600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20241118 | 183500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20241118 | 183400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 123 | 20241118 | 183300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20241118 | 183200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20241118 | 183100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20241118 | 183000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20241118 | 182900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20241118 | 182800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20241118 | 182700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20241118 | 182600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20241118 | 182500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20241118 | 182400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20241118 | 182300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20241118 | 182200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20241118 | 182100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20241118 | 182000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20241118 | 181900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20241118 | 181800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20241118 | 181700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20241118 | 181600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20241118 | 181500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20241118 | 181400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20241118 | 181300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20241118 | 181200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20241118 | 181100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20241118 | 181000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20241118 | 180900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20241118 | 180800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20241118 | 180700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20241118 | 180600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20241118 | 180500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20241118 | 180400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 153 | 20241118 | 180300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20241118 | 180200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20241118 | 180100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20241118 | 180000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20241118 | 175900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20241118 | 175800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20241118 | 175700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20241118 | 175600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20241118 | 175500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20241118 | 175400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20241118 | 175300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20241118 | 175200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20241118 | 175100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20241118 | 175000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20241118 | 174900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20241118 | 174800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20241118 | 174700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20241118 | 174600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20241118 | 174500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20241118 | 174400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20241118 | 174300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20241118 | 174200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20241118 | 174100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20241118 | 174000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20241118 | 173900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20241118 | 173800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20241118 | 173700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20241118 | 173600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20241118 | 173500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20241118 | 173400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 183 | 20241118 | 173300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20241118 | 173200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20241118 | 173100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20241118 | 173000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20241118 | 172900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20241118 | 172800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20241118 | 172700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20241118 | 172600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20241118 | 172500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20241118 | 172400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20241118 | 172300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20241118 | 172200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20241118 | 172100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20241118 | 172000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20241118 | 171900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20241118 | 171800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20241118 | 171700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20241118 | 171600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20241118 | 171500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20241118 | 171400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20241118 | 171300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20241118 | 171200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20241118 | 171100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20241118 | 171000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20241118 | 170900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20241118 | 170800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20241118 | 170700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20241118 | 170600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20241118 | 170500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20241118 | 170400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 213 | 20241118 | 170300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20241118 | 170200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20241118 | 170100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20241118 | 170000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20241118 | 165900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20241118 | 165800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20241118 | 165700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20241118 | 165600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20241118 | 165500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20241118 | 165400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20241118 | 165300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20241118 | 165200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20241118 | 165100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20241118 | 165000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20241118 | 164900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20241118 | 164800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20241118 | 164700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20241118 | 164600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20241118 | 164500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20241118 | 164400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20241118 | 164300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20241118 | 164200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20241118 | 164100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20241118 | 164000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20241118 | 163900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20241118 | 163800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20241118 | 163700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20241118 | 163600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20241118 | 163500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20241118 | 163400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 243 | 20241118 | 163300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20241118 | 163200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20241118 | 163100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20241118 | 163000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20241118 | 162900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20241118 | 162800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20241118 | 162700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20241118 | 162600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20241118 | 162500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20241118 | 162400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20241118 | 162300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20241118 | 162200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20241118 | 162100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20241118 | 162000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20241118 | 161900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20241118 | 161800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20241118 | 161700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20241118 | 161600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20241118 | 161500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20241118 | 161400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20241118 | 161300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20241118 | 161200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20241118 | 161100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20241118 | 161000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20241118 | 160900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20241118 | 160800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20241118 | 160700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20241118 | 160600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20241118 | 160500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20241118 | 160400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 273 | 20241118 | 160300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20241118 | 160200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20241118 | 160100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20241118 | 160000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20241118 | 155900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20241118 | 155800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20241118 | 155700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20241118 | 155600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20241118 | 155500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20241118 | 155400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20241118 | 155300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20241118 | 155200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20241118 | 155100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20241118 | 155000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20241118 | 154900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20241118 | 154800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20241118 | 154700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 290 | 20241118 | 154600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 291 | 20241118 | 154500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 292 | 20241118 | 154400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 293 | 20241118 | 154300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 294 | 20241118 | 154200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 295 | 20241118 | 154100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20241118 | 154000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20241118 | 153900 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20241118 | 153800 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20241118 | 153700 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20241118 | 153600 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20241118 | 153500 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 302 | 20241118 | 153400 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 303 | 20241118 | 153300 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20241118 | 153200 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 305 | 20241118 | 153100 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 306 | 20241118 | 153000 | 9254969800 | 44350 | 44350 | 44350 | 44350 | 3728 |
| 307 | 20241118 | 152900 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 308 | 20241118 | 152800 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 309 | 20241118 | 152700 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 310 | 20241118 | 152600 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 311 | 20241118 | 152500 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 312 | 20241118 | 152400 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 313 | 20241118 | 152300 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 314 | 20241118 | 152200 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 315 | 20241118 | 152100 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 316 | 20241118 | 152000 | 9089633000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 317 | 20241118 | 151900 | 9089633000 | 44500 | 44500 | 44600 | 44500 | 658 |
| 318 | 20241118 | 151800 | 9060320300 | 44550 | 44500 | 44550 | 44450 | 443 |
| 319 | 20241118 | 151700 | 9040604050 | 44500 | 44450 | 44500 | 44400 | 266 |
| 320 | 20241118 | 151600 | 9028778950 | 44500 | 44400 | 44500 | 44350 | 1610 |
| 321 | 20241118 | 151500 | 8957245300 | 44400 | 44400 | 44450 | 44400 | 499 |
| 322 | 20241118 | 151400 | 8935089400 | 44450 | 44450 | 44450 | 44400 | 303 |
| 323 | 20241118 | 151300 | 8921629200 | 44400 | 44350 | 44400 | 44300 | 790 |
| 324 | 20241118 | 151200 | 8886595000 | 44300 | 44400 | 44400 | 44300 | 367 |
| 325 | 20241118 | 151100 | 8870324350 | 44400 | 44400 | 44400 | 44350 | 43 |
| 326 | 20241118 | 151000 | 8868416950 | 44400 | 44300 | 44400 | 44250 | 1557 |
| 327 | 20241118 | 150900 | 8799446000 | 44350 | 44350 | 44350 | 44300 | 1013 |
| 328 | 20241118 | 150800 | 8754566050 | 44350 | 44350 | 44350 | 44300 | 247 |
| 329 | 20241118 | 150700 | 8743612300 | 44350 | 44350 | 44400 | 44350 | 718 |
| 330 | 20241118 | 150600 | 8711768650 | 44350 | 44400 | 44400 | 44350 | 1126 |
| 331 | 20241118 | 150500 | 8661825950 | 44400 | 44450 | 44450 | 44350 | 418 |
| 332 | 20241118 | 150400 | 8643258300 | 44400 | 44450 | 44450 | 44400 | 245 |
| 333 | 20241118 | 150300 | 8632379650 | 44450 | 44400 | 44450 | 44400 | 566 |
| 334 | 20241118 | 150200 | 8607243950 | 44450 | 44450 | 44450 | 44400 | 93 |
| 335 | 20241118 | 150100 | 8603113400 | 44450 | 44450 | 44450 | 44400 | 168 |
| 336 | 20241118 | 150000 | 8595650300 | 44400 | 44450 | 44500 | 44400 | 96 |
| 337 | 20241118 | 145900 | 8591385800 | 44500 | 44400 | 44500 | 44350 | 1839 |
| 338 | 20241118 | 145800 | 8509708100 | 44400 | 44350 | 44400 | 44350 | 392 |
| 339 | 20241118 | 145700 | 8492313200 | 44400 | 44400 | 44450 | 44350 | 335 |
| 340 | 20241118 | 145600 | 8477438750 | 44450 | 44400 | 44450 | 44400 | 171 |
| 341 | 20241118 | 145500 | 8469842050 | 44450 | 44400 | 44450 | 44400 | 75 |
| 342 | 20241118 | 145400 | 8466510750 | 44400 | 44400 | 44450 | 44400 | 133 |
| 343 | 20241118 | 145300 | 8460603100 | 44400 | 44450 | 44450 | 44400 | 136 |
| 344 | 20241118 | 145200 | 8454561450 | 44400 | 44400 | 44450 | 44350 | 507 |
| 345 | 20241118 | 145100 | 8432062450 | 44450 | 44400 | 44450 | 44400 | 127 |
| 346 | 20241118 | 145000 | 8426422950 | 44400 | 44500 | 44500 | 44400 | 283 |
| 347 | 20241118 | 144900 | 8413846550 | 44500 | 44500 | 44500 | 44450 | 184 |
| 348 | 20241118 | 144800 | 8405663250 | 44500 | 44500 | 44500 | 44450 | 139 |
| 349 | 20241118 | 144700 | 8399479700 | 44500 | 44500 | 44500 | 44450 | 206 |
| 350 | 20241118 | 144600 | 8390316500 | 44500 | 44450 | 44500 | 44450 | 188 |
| 351 | 20241118 | 144500 | 8381955450 | 44500 | 44450 | 44500 | 44350 | 1507 |
| 352 | 20241118 | 144400 | 8315029650 | 44450 | 44500 | 44500 | 44450 | 111 |
| 353 | 20241118 | 144300 | 8310092350 | 44500 | 44500 | 44500 | 44450 | 157 |
| 354 | 20241118 | 144200 | 8303106850 | 44500 | 44450 | 44500 | 44450 | 1318 |
| 355 | 20241118 | 144100 | 8244512650 | 44400 | 44450 | 44450 | 44400 | 214 |
| 356 | 20241118 | 144000 | 8235010350 | 44400 | 44450 | 44450 | 44400 | 524 |
| 357 | 20241118 | 143900 | 8211735450 | 44450 | 44450 | 44450 | 44400 | 502 |
| 358 | 20241118 | 143800 | 8189441150 | 44400 | 44450 | 44500 | 44400 | 640 |
| 359 | 20241118 | 143700 | 8161006050 | 44500 | 44450 | 44500 | 44450 | 146 |
| 360 | 20241118 | 143600 | 8154516300 | 44450 | 44500 | 44500 | 44450 | 152 |
| 361 | 20241118 | 143500 | 8147756500 | 44450 | 44450 | 44500 | 44450 | 228 |
| 362 | 20241118 | 143400 | 8137616400 | 44500 | 44450 | 44500 | 44450 | 417 |
| 363 | 20241118 | 143300 | 8119077350 | 44500 | 44450 | 44550 | 44450 | 241 |
| 364 | 20241118 | 143200 | 8108353600 | 44450 | 44500 | 44550 | 44400 | 1342 |
| 365 | 20241118 | 143100 | 8048649600 | 44500 | 44500 | 44550 | 44450 | 1135 |
| 366 | 20241118 | 143000 | 7998158900 | 44500 | 44550 | 44600 | 44500 | 467 |
| 367 | 20241118 | 142900 | 7977361050 | 44550 | 44600 | 44600 | 44550 | 433 |
| 368 | 20241118 | 142800 | 7958070400 | 44600 | 44600 | 44600 | 44550 | 242 |
| 369 | 20241118 | 142700 | 7947281650 | 44600 | 44600 | 44600 | 44550 | 77 |
| 370 | 20241118 | 142600 | 7943849650 | 44650 | 44550 | 44650 | 44550 | 160 |
| 371 | 20241118 | 142500 | 7936716850 | 44650 | 44600 | 44650 | 44550 | 431 |
| 372 | 20241118 | 142400 | 7917513400 | 44650 | 44500 | 44650 | 44500 | 424 |
| 373 | 20241118 | 142300 | 7898618050 | 44550 | 44550 | 44600 | 44500 | 283 |
| 374 | 20241118 | 142200 | 7886010700 | 44550 | 44550 | 44650 | 44550 | 473 |
| 375 | 20241118 | 142100 | 7864925900 | 44600 | 44500 | 44700 | 44500 | 1109 |
| 376 | 20241118 | 142000 | 7815511900 | 44550 | 44550 | 44550 | 44500 | 775 |
| 377 | 20241118 | 141900 | 7781020650 | 44550 | 44500 | 44550 | 44500 | 197 |
| 378 | 20241118 | 141800 | 7772251850 | 44550 | 44550 | 44600 | 44500 | 572 |
| 379 | 20241118 | 141700 | 7746782750 | 44550 | 44600 | 44600 | 44550 | 392 |
| 380 | 20241118 | 141600 | 7729316950 | 44600 | 44550 | 44600 | 44550 | 238 |
| 381 | 20241118 | 141500 | 7718703650 | 44600 | 44650 | 44650 | 44550 | 151 |
| 382 | 20241118 | 141400 | 7711968900 | 44650 | 44650 | 44650 | 44600 | 63 |
| 383 | 20241118 | 141300 | 7709156250 | 44600 | 44650 | 44700 | 44600 | 318 |
| 384 | 20241118 | 141200 | 7694963450 | 44650 | 44650 | 44700 | 44650 | 296 |
| 385 | 20241118 | 141100 | 7681734100 | 44650 | 44550 | 44700 | 44500 | 1218 |
| 386 | 20241118 | 141000 | 7627439700 | 44600 | 44600 | 44650 | 44550 | 338 |
| 387 | 20241118 | 140900 | 7612369850 | 44600 | 44650 | 44650 | 44600 | 1042 |
| 388 | 20241118 | 140800 | 7565890000 | 44600 | 44600 | 44650 | 44600 | 349 |
| 389 | 20241118 | 140700 | 7550311300 | 44650 | 44750 | 44750 | 44650 | 1079 |
| 390 | 20241118 | 140600 | 7502116050 | 44700 | 44750 | 44750 | 44650 | 1652 |
| 391 | 20241118 | 140500 | 7428271100 | 44750 | 44750 | 44750 | 44700 | 145 |
| 392 | 20241118 | 140400 | 7421788550 | 44700 | 44750 | 44800 | 44700 | 584 |
| 393 | 20241118 | 140300 | 7395660950 | 44750 | 44750 | 44800 | 44750 | 274 |
| 394 | 20241118 | 140200 | 7383398100 | 44800 | 44800 | 44800 | 44750 | 112 |
| 395 | 20241118 | 140100 | 7378382000 | 44750 | 44800 | 44800 | 44750 | 340 |
| 396 | 20241118 | 140000 | 7363155100 | 44750 | 44800 | 44850 | 44750 | 142 |
| 397 | 20241118 | 135900 | 7356795750 | 44800 | 44850 | 44850 | 44750 | 170 |
| 398 | 20241118 | 135800 | 7349179650 | 44850 | 44750 | 44850 | 44750 | 129 |
| 399 | 20241118 | 135700 | 7343399400 | 44800 | 44750 | 44800 | 44700 | 1160 |
| 400 | 20241118 | 135600 | 7291496100 | 44750 | 44800 | 44800 | 44750 | 97 |
| 401 | 20241118 | 135500 | 7287152100 | 44800 | 44800 | 44800 | 44750 | 127 |
| 402 | 20241118 | 135400 | 7281463350 | 44850 | 44750 | 44900 | 44750 | 352 |
| 403 | 20241118 | 135300 | 7265703750 | 44750 | 44750 | 44750 | 44700 | 881 |
| 404 | 20241118 | 135200 | 7226282550 | 44750 | 44800 | 44850 | 44750 | 1086 |
| 405 | 20241118 | 135100 | 7177677800 | 44850 | 44950 | 44950 | 44800 | 915 |
| 406 | 20241118 | 135000 | 7136652400 | 45000 | 44950 | 45050 | 44800 | 490 |
| 407 | 20241118 | 134900 | 7114658800 | 45000 | 44800 | 45000 | 44800 | 2876 |
| 408 | 20241118 | 134800 | 6985607600 | 44800 | 44750 | 44850 | 44750 | 773 |
| 409 | 20241118 | 134700 | 6950978300 | 44750 | 44800 | 44850 | 44750 | 654 |
| 410 | 20241118 | 134600 | 6921679600 | 44800 | 44800 | 44850 | 44800 | 385 |
| 411 | 20241118 | 134500 | 6904428750 | 44800 | 44800 | 44850 | 44800 | 223 |
| 412 | 20241118 | 134400 | 6894437400 | 44800 | 44800 | 44850 | 44800 | 187 |
| 413 | 20241118 | 134300 | 6886056700 | 44850 | 44900 | 44900 | 44850 | 894 |
| 414 | 20241118 | 134200 | 6845945200 | 44900 | 44900 | 44950 | 44900 | 274 |
| 415 | 20241118 | 134100 | 6833634350 | 44900 | 44900 | 44950 | 44900 | 193 |
| 416 | 20241118 | 134000 | 6824963300 | 44950 | 44900 | 44950 | 44900 | 246 |
| 417 | 20241118 | 133900 | 6813913300 | 44950 | 44950 | 44950 | 44900 | 541 |
| 418 | 20241118 | 133800 | 6789597350 | 44950 | 44950 | 45000 | 44900 | 547 |
| 419 | 20241118 | 133700 | 6765017000 | 44950 | 44950 | 45000 | 44950 | 431 |
| 420 | 20241118 | 133600 | 6745643250 | 45000 | 45000 | 45050 | 44950 | 1485 |
| 421 | 20241118 | 133500 | 6678816650 | 45050 | 45050 | 45100 | 45000 | 172 |
| 422 | 20241118 | 133400 | 6671070000 | 45050 | 45050 | 45100 | 45050 | 262 |
| 423 | 20241118 | 133300 | 6659263950 | 45050 | 45050 | 45100 | 45050 | 150 |
| 424 | 20241118 | 133200 | 6652506050 | 45050 | 45100 | 45100 | 45050 | 567 |
| 425 | 20241118 | 133100 | 6626960000 | 45100 | 45100 | 45100 | 45050 | 130 |
| 426 | 20241118 | 133000 | 6621101050 | 45050 | 45100 | 45100 | 45050 | 242 |
| 427 | 20241118 | 132900 | 6610196000 | 45100 | 45150 | 45200 | 45050 | 408 |
| 428 | 20241118 | 132800 | 6591800200 | 45150 | 45150 | 45200 | 45150 | 229 |
| 429 | 20241118 | 132700 | 6581457700 | 45200 | 45200 | 45200 | 45150 | 190 |
| 430 | 20241118 | 132600 | 6572877850 | 45200 | 45200 | 45250 | 45150 | 206 |
| 431 | 20241118 | 132500 | 6563564750 | 45200 | 45250 | 45250 | 45200 | 24 |
| 432 | 20241118 | 132400 | 6562479600 | 45200 | 45200 | 45200 | 45150 | 466 |
| 433 | 20241118 | 132300 | 6541421050 | 45200 | 45050 | 45200 | 45050 | 455 |
| 434 | 20241118 | 132200 | 6520878000 | 45100 | 45050 | 45150 | 45000 | 1985 |
| 435 | 20241118 | 132100 | 6431458700 | 45100 | 45150 | 45150 | 45050 | 90 |
| 436 | 20241118 | 132000 | 6427399750 | 45100 | 45050 | 45150 | 45050 | 180 |
| 437 | 20241118 | 131900 | 6419284450 | 45150 | 45150 | 45150 | 45100 | 462 |
| 438 | 20241118 | 131800 | 6398446300 | 45100 | 45150 | 45150 | 45100 | 92 |
| 439 | 20241118 | 131700 | 6394294500 | 45100 | 45150 | 45150 | 45100 | 90 |
| 440 | 20241118 | 131600 | 6390234900 | 45150 | 45150 | 45150 | 45150 | 64 |
| 441 | 20241118 | 131500 | 6387345300 | 45150 | 45150 | 45150 | 45100 | 637 |
| 442 | 20241118 | 131400 | 6358610550 | 45150 | 45200 | 45200 | 45150 | 70 |
| 443 | 20241118 | 131300 | 6355447500 | 45150 | 45150 | 45200 | 45150 | 273 |
| 444 | 20241118 | 131200 | 6343121150 | 45200 | 45200 | 45200 | 45150 | 129 |
| 445 | 20241118 | 131100 | 6337293650 | 45150 | 45150 | 45200 | 45150 | 151 |
| 446 | 20241118 | 131000 | 6330471900 | 45150 | 45150 | 45200 | 45150 | 171 |
| 447 | 20241118 | 130900 | 6322748150 | 45200 | 45150 | 45200 | 45150 | 105 |
| 448 | 20241118 | 130800 | 6318006550 | 45150 | 45150 | 45200 | 45150 | 581 |
| 449 | 20241118 | 130700 | 6291771100 | 45200 | 45200 | 45200 | 45150 | 185 |
| 450 | 20241118 | 130600 | 6283411050 | 45200 | 45300 | 45300 | 45200 | 128 |
| 451 | 20241118 | 130500 | 6277619650 | 45200 | 45300 | 45300 | 45200 | 945 |
| 452 | 20241118 | 130400 | 6234889150 | 45250 | 45300 | 45300 | 45250 | 146 |
| 453 | 20241118 | 130300 | 6228275650 | 45300 | 45250 | 45300 | 45250 | 102 |
| 454 | 20241118 | 130200 | 6223658800 | 45250 | 45350 | 45350 | 45250 | 81 |
| 455 | 20241118 | 130100 | 6219987100 | 45350 | 45400 | 45400 | 45250 | 418 |
| 456 | 20241118 | 130000 | 6201049750 | 45400 | 45350 | 45400 | 45300 | 337 |
| 457 | 20241118 | 125900 | 6185769300 | 45350 | 45250 | 45350 | 45250 | 658 |
| 458 | 20241118 | 125800 | 6155962050 | 45300 | 45250 | 45300 | 45250 | 226 |
| 459 | 20241118 | 125700 | 6145734500 | 45300 | 45250 | 45300 | 45250 | 128 |
| 460 | 20241118 | 125600 | 6139939750 | 45300 | 45250 | 45300 | 45250 | 349 |
| 461 | 20241118 | 125500 | 6124146000 | 45300 | 45250 | 45300 | 45250 | 226 |
| 462 | 20241118 | 125400 | 6113916100 | 45250 | 45250 | 45300 | 45200 | 499 |
| 463 | 20241118 | 125300 | 6091348100 | 45300 | 45300 | 45300 | 45250 | 323 |
| 464 | 20241118 | 125200 | 6076726550 | 45250 | 45250 | 45300 | 45200 | 620 |
| 465 | 20241118 | 125100 | 6048669350 | 45250 | 45250 | 45250 | 45200 | 191 |
| 466 | 20241118 | 125000 | 6040030050 | 45250 | 45200 | 45300 | 45200 | 1638 |
| 467 | 20241118 | 124900 | 5965971400 | 45200 | 45150 | 45200 | 45150 | 1345 |
| 468 | 20241118 | 124800 | 5905241650 | 45200 | 45250 | 45300 | 45200 | 810 |
| 469 | 20241118 | 124700 | 5868618050 | 45250 | 45300 | 45350 | 45250 | 614 |
| 470 | 20241118 | 124600 | 5840828700 | 45300 | 45300 | 45350 | 45300 | 221 |
| 471 | 20241118 | 124500 | 5830816150 | 45350 | 45350 | 45350 | 45300 | 383 |
| 472 | 20241118 | 124400 | 5813462950 | 45350 | 45350 | 45350 | 45300 | 410 |
| 473 | 20241118 | 124300 | 5794888500 | 45350 | 45300 | 45350 | 45300 | 140 |
| 474 | 20241118 | 124200 | 5788543500 | 45300 | 45350 | 45350 | 45300 | 252 |
| 475 | 20241118 | 124100 | 5777127550 | 45350 | 45350 | 45350 | 45300 | 113 |
| 476 | 20241118 | 124000 | 5772004950 | 45300 | 45350 | 45400 | 45300 | 782 |
| 477 | 20241118 | 123900 | 5736543550 | 45400 | 45400 | 45400 | 45350 | 64 |
| 478 | 20241118 | 123800 | 5733638500 | 45400 | 45400 | 45400 | 45350 | 96 |
| 479 | 20241118 | 123700 | 5729282750 | 45400 | 45350 | 45400 | 45350 | 198 |
| 480 | 20241118 | 123600 | 5720296250 | 45400 | 45350 | 45400 | 45350 | 110 |
| 481 | 20241118 | 123500 | 5715307150 | 45400 | 45450 | 45450 | 45350 | 508 |
| 482 | 20241118 | 123400 | 5692244550 | 45450 | 45400 | 45450 | 45400 | 123 |
| 483 | 20241118 | 123300 | 5686659400 | 45450 | 45500 | 45500 | 45400 | 627 |
| 484 | 20241118 | 123200 | 5658180400 | 45500 | 45450 | 45500 | 45450 | 229 |
| 485 | 20241118 | 123100 | 5647771900 | 45500 | 45500 | 45500 | 45450 | 219 |
| 486 | 20241118 | 123000 | 5637815700 | 45500 | 45500 | 45500 | 45450 | 133 |
| 487 | 20241118 | 122900 | 5631767000 | 45500 | 45500 | 45500 | 45450 | 175 |
| 488 | 20241118 | 122800 | 5623806450 | 45450 | 45500 | 45500 | 45450 | 182 |
| 489 | 20241118 | 122700 | 5615534150 | 45500 | 45450 | 45500 | 45450 | 110 |
| 490 | 20241118 | 122600 | 5610531250 | 45500 | 45450 | 45500 | 45400 | 753 |
| 491 | 20241118 | 122500 | 5576317900 | 45450 | 45450 | 45500 | 45450 | 514 |
| 492 | 20241118 | 122400 | 5552954100 | 45450 | 45500 | 45500 | 45400 | 87 |
| 493 | 20241118 | 122300 | 5549003100 | 45500 | 45450 | 45500 | 45400 | 915 |
| 494 | 20241118 | 122200 | 5507418100 | 45500 | 45450 | 45500 | 45450 | 60 |
| 495 | 20241118 | 122100 | 5504689850 | 45450 | 45500 | 45500 | 45450 | 221 |
| 496 | 20241118 | 122000 | 5494641550 | 45500 | 45450 | 45500 | 45450 | 37 |
| 497 | 20241118 | 121900 | 5492958850 | 45500 | 45500 | 45550 | 45450 | 465 |
| 498 | 20241118 | 121800 | 5471818650 | 45500 | 45500 | 45550 | 45500 | 198 |
| 499 | 20241118 | 121700 | 5462808900 | 45500 | 45500 | 45550 | 45450 | 111 |
| 500 | 20241118 | 121600 | 5457755850 | 45500 | 45500 | 45550 | 45450 | 1521 |
| 501 | 20241118 | 121500 | 5388552100 | 45500 | 45550 | 45550 | 45500 | 259 |
| 502 | 20241118 | 121400 | 5376764850 | 45550 | 45500 | 45550 | 45500 | 190 |
| 503 | 20241118 | 121300 | 5368119050 | 45500 | 45500 | 45550 | 45500 | 245 |
| 504 | 20241118 | 121200 | 5356968850 | 45500 | 45500 | 45550 | 45450 | 622 |
| 505 | 20241118 | 121100 | 5328669400 | 45550 | 45500 | 45550 | 45500 | 360 |
| 506 | 20241118 | 121000 | 5312286250 | 45550 | 45550 | 45550 | 45500 | 154 |
| 507 | 20241118 | 120900 | 5305271950 | 45500 | 45500 | 45550 | 45500 | 241 |
| 508 | 20241118 | 120800 | 5294303750 | 45550 | 45550 | 45550 | 45500 | 109 |
| 509 | 20241118 | 120700 | 5289343800 | 45500 | 45550 | 45550 | 45500 | 214 |
| 510 | 20241118 | 120600 | 5279599700 | 45550 | 45500 | 45550 | 45500 | 135 |
| 511 | 20241118 | 120500 | 5273456650 | 45500 | 45550 | 45600 | 45450 | 521 |
| 512 | 20241118 | 120400 | 5249750950 | 45550 | 45550 | 45600 | 45550 | 131 |
| 513 | 20241118 | 120300 | 5243783650 | 45600 | 45550 | 45600 | 45550 | 204 |
| 514 | 20241118 | 120200 | 5234488100 | 45550 | 45600 | 45600 | 45550 | 68 |
| 515 | 20241118 | 120100 | 5231390250 | 45600 | 45650 | 45700 | 45550 | 215 |
| 516 | 20241118 | 120000 | 5221584000 | 45650 | 45700 | 45700 | 45650 | 418 |
| 517 | 20241118 | 115900 | 5202502200 | 45700 | 45650 | 45700 | 45650 | 246 |
| 518 | 20241118 | 115800 | 5191268600 | 45650 | 45650 | 45750 | 45550 | 530 |
| 519 | 20241118 | 115700 | 5167095900 | 45700 | 45550 | 46000 | 45550 | 751 |
| 520 | 20241118 | 115600 | 5132790300 | 45600 | 45600 | 45650 | 45550 | 220 |
| 521 | 20241118 | 115500 | 5122758650 | 45600 | 45500 | 45600 | 45500 | 179 |
| 522 | 20241118 | 115400 | 5114602400 | 45500 | 45600 | 45600 | 45500 | 293 |
| 523 | 20241118 | 115300 | 5101263150 | 45600 | 45600 | 45650 | 45550 | 201 |
| 524 | 20241118 | 115200 | 5092099650 | 45600 | 45450 | 45650 | 45450 | 983 |
| 525 | 20241118 | 115100 | 5047340450 | 45450 | 45450 | 45500 | 45400 | 854 |
| 526 | 20241118 | 115000 | 5008532700 | 45450 | 45450 | 45500 | 45450 | 81 |
| 527 | 20241118 | 114900 | 5004850400 | 45500 | 45500 | 45500 | 45450 | 264 |
| 528 | 20241118 | 114800 | 4992850750 | 45450 | 45450 | 45500 | 45450 | 169 |
| 529 | 20241118 | 114700 | 4985169200 | 45450 | 45450 | 45500 | 45450 | 194 |
| 530 | 20241118 | 114600 | 4976351200 | 45500 | 45550 | 45550 | 45450 | 171 |
| 531 | 20241118 | 114500 | 4968577500 | 45450 | 45500 | 45550 | 45450 | 43 |
| 532 | 20241118 | 114400 | 4966622700 | 45450 | 45500 | 45550 | 45450 | 1856 |
| 533 | 20241118 | 114300 | 4882181950 | 45500 | 45500 | 45550 | 45500 | 90 |
| 534 | 20241118 | 114200 | 4878086300 | 45550 | 45500 | 45550 | 45500 | 233 |
| 535 | 20241118 | 114100 | 4867484050 | 45500 | 45550 | 45550 | 45500 | 474 |
| 536 | 20241118 | 114000 | 4845902750 | 45550 | 45550 | 45600 | 45550 | 198 |
| 537 | 20241118 | 113900 | 4836883050 | 45550 | 45550 | 45600 | 45550 | 195 |
| 538 | 20241118 | 113800 | 4828000400 | 45600 | 45550 | 45600 | 45550 | 210 |
| 539 | 20241118 | 113700 | 4818434450 | 45550 | 45600 | 45600 | 45500 | 2436 |
| 540 | 20241118 | 113600 | 4707476550 | 45600 | 45600 | 45600 | 45550 | 228 |
| 541 | 20241118 | 113500 | 4697084050 | 45600 | 45600 | 45600 | 45550 | 289 |
| 542 | 20241118 | 113400 | 4683909500 | 45550 | 45550 | 45600 | 45550 | 175 |
| 543 | 20241118 | 113300 | 4675935250 | 45600 | 45600 | 45600 | 45550 | 56 |
| 544 | 20241118 | 113200 | 4673382300 | 45550 | 45600 | 45600 | 45550 | 107 |
| 545 | 20241118 | 113100 | 4668508150 | 45550 | 45600 | 45600 | 45550 | 230 |
| 546 | 20241118 | 113000 | 4658026400 | 45600 | 45600 | 45650 | 45550 | 896 |
| 547 | 20241118 | 112900 | 4617183200 | 45550 | 45650 | 45650 | 45550 | 1038 |
| 548 | 20241118 | 112800 | 4569858350 | 45650 | 45600 | 45650 | 45600 | 579 |
| 549 | 20241118 | 112700 | 4543445150 | 45600 | 45600 | 45650 | 45600 | 139 |
| 550 | 20241118 | 112600 | 4537105900 | 45650 | 45600 | 45650 | 45600 | 243 |
| 551 | 20241118 | 112500 | 4526019800 | 45600 | 45650 | 45700 | 45600 | 2675 |
| 552 | 20241118 | 112400 | 4403962250 | 45700 | 45650 | 45750 | 45650 | 109 |
| 553 | 20241118 | 112300 | 4398981900 | 45750 | 45700 | 45750 | 45650 | 449 |
| 554 | 20241118 | 112200 | 4378481300 | 45750 | 45700 | 45750 | 45700 | 305 |
| 555 | 20241118 | 112100 | 4364542500 | 45700 | 45750 | 45750 | 45700 | 166 |
| 556 | 20241118 | 112000 | 4356949250 | 45700 | 45800 | 45900 | 45700 | 252 |
| 557 | 20241118 | 111900 | 4345409650 | 45750 | 45700 | 45750 | 45650 | 1112 |
| 558 | 20241118 | 111800 | 4294587100 | 45650 | 45650 | 45700 | 45650 | 160 |
| 559 | 20241118 | 111700 | 4287281950 | 45700 | 45650 | 45700 | 45650 | 361 |
| 560 | 20241118 | 111600 | 4270796150 | 45650 | 45750 | 45750 | 45650 | 1839 |
| 561 | 20241118 | 111500 | 4186799700 | 45700 | 45750 | 45750 | 45700 | 132 |
| 562 | 20241118 | 111400 | 4180766050 | 45750 | 45700 | 45750 | 45700 | 109 |
| 563 | 20241118 | 111300 | 4175779500 | 45700 | 45700 | 45750 | 45700 | 191 |
| 564 | 20241118 | 111200 | 4167046100 | 45700 | 45750 | 45750 | 45700 | 427 |
| 565 | 20241118 | 111100 | 4147526400 | 45750 | 45750 | 45750 | 45700 | 81 |
| 566 | 20241118 | 111000 | 4143823550 | 45700 | 45750 | 45750 | 45700 | 270 |
| 567 | 20241118 | 110900 | 4131478250 | 45700 | 45750 | 45800 | 45700 | 1666 |
| 568 | 20241118 | 110800 | 4055290450 | 45800 | 45800 | 45850 | 45750 | 613 |
| 569 | 20241118 | 110700 | 4027214950 | 45800 | 45850 | 45850 | 45800 | 221 |
| 570 | 20241118 | 110600 | 4017091900 | 45800 | 45800 | 45850 | 45800 | 149 |
| 571 | 20241118 | 110500 | 4010265900 | 45850 | 45850 | 45850 | 45800 | 155 |
| 572 | 20241118 | 110400 | 4003164950 | 45850 | 45800 | 45850 | 45800 | 447 |
| 573 | 20241118 | 110300 | 3982691850 | 45850 | 45800 | 45850 | 45750 | 821 |
| 574 | 20241118 | 110200 | 3945091650 | 45800 | 45750 | 45850 | 45750 | 799 |
| 575 | 20241118 | 110100 | 3908499700 | 45750 | 45900 | 45900 | 45750 | 791 |
| 576 | 20241118 | 110000 | 3872258200 | 45850 | 45900 | 45950 | 45850 | 559 |
| 577 | 20241118 | 105900 | 3846600950 | 45850 | 45950 | 45950 | 45800 | 934 |
| 578 | 20241118 | 105800 | 3803755150 | 46000 | 46000 | 46050 | 46000 | 707 |
| 579 | 20241118 | 105700 | 3771232650 | 46000 | 46050 | 46050 | 46000 | 722 |
| 580 | 20241118 | 105600 | 3738019150 | 46050 | 46050 | 46100 | 46000 | 2104 |
| 581 | 20241118 | 105500 | 3641182750 | 46050 | 46100 | 46100 | 46050 | 45 |
| 582 | 20241118 | 105400 | 3639109000 | 46100 | 46100 | 46150 | 46050 | 402 |
| 583 | 20241118 | 105300 | 3620580000 | 46150 | 46200 | 46200 | 46100 | 679 |
| 584 | 20241118 | 105200 | 3589277200 | 46100 | 46350 | 46450 | 46100 | 1466 |
| 585 | 20241118 | 105100 | 3521533650 | 46350 | 46250 | 46350 | 46250 | 316 |
| 586 | 20241118 | 105000 | 3506913400 | 46250 | 46200 | 46250 | 46150 | 252 |
| 587 | 20241118 | 104900 | 3495267550 | 46200 | 46350 | 46350 | 46200 | 1012 |
| 588 | 20241118 | 104800 | 3448461600 | 46300 | 46300 | 46350 | 46300 | 1016 |
| 589 | 20241118 | 104700 | 3401416150 | 46350 | 46500 | 46500 | 46300 | 942 |
| 590 | 20241118 | 104600 | 3357710750 | 46450 | 46400 | 46500 | 46400 | 545 |
| 591 | 20241118 | 104500 | 3332403000 | 46400 | 46450 | 46450 | 46400 | 223 |
| 592 | 20241118 | 104400 | 3322051050 | 46450 | 46450 | 46450 | 46400 | 62 |
| 593 | 20241118 | 104300 | 3319172150 | 46450 | 46400 | 46450 | 46400 | 36 |
| 594 | 20241118 | 104200 | 3317500750 | 46400 | 46500 | 46500 | 46400 | 696 |
| 595 | 20241118 | 104100 | 3285170550 | 46450 | 46500 | 46500 | 46450 | 106 |
| 596 | 20241118 | 104000 | 3280244350 | 46500 | 46500 | 46550 | 46450 | 221 |
| 597 | 20241118 | 103900 | 3269969150 | 46500 | 46450 | 46500 | 46450 | 141 |
| 598 | 20241118 | 103800 | 3263413350 | 46500 | 46500 | 46500 | 46450 | 131 |
| 599 | 20241118 | 103700 | 3257323600 | 46500 | 46450 | 46500 | 46450 | 552 |
| 600 | 20241118 | 103600 | 3231680600 | 46450 | 46500 | 46500 | 46450 | 43 |
| 601 | 20241118 | 103500 | 3229682850 | 46500 | 46500 | 46550 | 46450 | 811 |
| 602 | 20241118 | 103400 | 3191970400 | 46550 | 46500 | 46550 | 46500 | 64 |
| 603 | 20241118 | 103300 | 3188992800 | 46550 | 46650 | 46650 | 46550 | 282 |
| 604 | 20241118 | 103200 | 3175852250 | 46600 | 46600 | 46600 | 46600 | 51 |
| 605 | 20241118 | 103100 | 3173475650 | 46650 | 46650 | 46650 | 46600 | 40 |
| 606 | 20241118 | 103000 | 3171610550 | 46600 | 46650 | 46650 | 46600 | 151 |
| 607 | 20241118 | 102900 | 3164567800 | 46600 | 46550 | 46650 | 46550 | 493 |
| 608 | 20241118 | 102800 | 3141613050 | 46500 | 46550 | 46600 | 46500 | 592 |
| 609 | 20241118 | 102700 | 3114055300 | 46600 | 46550 | 46600 | 46550 | 50 |
| 610 | 20241118 | 102600 | 3111726500 | 46600 | 46650 | 46650 | 46550 | 1058 |
| 611 | 20241118 | 102500 | 3062425350 | 46650 | 46650 | 46650 | 46600 | 398 |
| 612 | 20241118 | 102400 | 3043875350 | 46650 | 46700 | 46800 | 46600 | 731 |
| 613 | 20241118 | 102300 | 3009762050 | 46700 | 46650 | 46700 | 46650 | 141 |
| 614 | 20241118 | 102200 | 3003179400 | 46650 | 46650 | 46700 | 46650 | 321 |
| 615 | 20241118 | 102100 | 2988200350 | 46650 | 46750 | 46850 | 46650 | 859 |
| 616 | 20241118 | 102000 | 2948068750 | 46850 | 46800 | 46850 | 46750 | 893 |
| 617 | 20241118 | 101900 | 2906268200 | 46800 | 46850 | 46900 | 46800 | 572 |
| 618 | 20241118 | 101800 | 2879472150 | 46850 | 46850 | 46900 | 46850 | 559 |
| 619 | 20241118 | 101700 | 2853276650 | 46850 | 46850 | 46900 | 46850 | 240 |
| 620 | 20241118 | 101600 | 2842032050 | 46850 | 46800 | 46850 | 46800 | 59 |
| 621 | 20241118 | 101500 | 2839269250 | 46800 | 46850 | 46850 | 46800 | 99 |
| 622 | 20241118 | 101400 | 2834633100 | 46850 | 46900 | 46900 | 46800 | 842 |
| 623 | 20241118 | 101300 | 2795182150 | 46850 | 46950 | 46950 | 46850 | 455 |
| 624 | 20241118 | 101200 | 2773841500 | 46950 | 46850 | 46950 | 46850 | 407 |
| 625 | 20241118 | 101100 | 2754754950 | 46850 | 46850 | 46900 | 46850 | 95 |
| 626 | 20241118 | 101000 | 2750302250 | 46950 | 47000 | 47100 | 46850 | 1793 |
| 627 | 20241118 | 100900 | 2666098150 | 47000 | 46850 | 47050 | 46850 | 494 |
| 628 | 20241118 | 100800 | 2642903100 | 46950 | 46850 | 46950 | 46850 | 191 |
| 629 | 20241118 | 100700 | 2633945700 | 46850 | 47050 | 47050 | 46850 | 872 |
| 630 | 20241118 | 100600 | 2593029000 | 47050 | 47000 | 47050 | 47000 | 49 |
| 631 | 20241118 | 100500 | 2590723950 | 47000 | 47050 | 47150 | 47000 | 137 |
| 632 | 20241118 | 100400 | 2584277250 | 47100 | 47150 | 47150 | 47050 | 163 |
| 633 | 20241118 | 100300 | 2576596400 | 47200 | 47250 | 47250 | 47150 | 444 |
| 634 | 20241118 | 100200 | 2555637750 | 47250 | 47050 | 47250 | 47050 | 422 |
| 635 | 20241118 | 100100 | 2535719850 | 47200 | 47050 | 47200 | 47050 | 878 |
| 636 | 20241118 | 100000 | 2494346450 | 47050 | 47050 | 47100 | 47000 | 889 |
| 637 | 20241118 | 095900 | 2452529950 | 47100 | 47050 | 47150 | 47050 | 706 |
| 638 | 20241118 | 095800 | 2419277650 | 47100 | 47050 | 47100 | 46950 | 350 |
| 639 | 20241118 | 095700 | 2402817850 | 47000 | 46900 | 47050 | 46900 | 340 |
| 640 | 20241118 | 095600 | 2386843400 | 46900 | 46900 | 46950 | 46900 | 135 |
| 641 | 20241118 | 095500 | 2380510100 | 46950 | 46900 | 46950 | 46900 | 272 |
| 642 | 20241118 | 095400 | 2367752950 | 46900 | 46900 | 46950 | 46900 | 123 |
| 643 | 20241118 | 095300 | 2361983100 | 46950 | 47000 | 47050 | 46900 | 1012 |
| 644 | 20241118 | 095200 | 2314472300 | 47000 | 47050 | 47050 | 47000 | 45 |
| 645 | 20241118 | 095100 | 2312356650 | 47000 | 46950 | 47000 | 46950 | 165 |
| 646 | 20241118 | 095000 | 2304602800 | 46950 | 47000 | 47000 | 46950 | 134 |
| 647 | 20241118 | 094900 | 2298308300 | 47000 | 46950 | 47000 | 46950 | 28 |
| 648 | 20241118 | 094800 | 2296993050 | 46950 | 47000 | 47000 | 46900 | 113 |
| 649 | 20241118 | 094700 | 2291686550 | 47000 | 47000 | 47050 | 46900 | 265 |
| 650 | 20241118 | 094600 | 2279230600 | 47100 | 46750 | 47100 | 46700 | 3405 |
| 651 | 20241118 | 094500 | 2119730300 | 46750 | 46750 | 46800 | 46700 | 692 |
| 652 | 20241118 | 094400 | 2087379250 | 46750 | 46750 | 46750 | 46700 | 28 |
| 653 | 20241118 | 094300 | 2086071400 | 46750 | 46750 | 46750 | 46700 | 70 |
| 654 | 20241118 | 094200 | 2082801600 | 46750 | 46750 | 46750 | 46700 | 80 |
| 655 | 20241118 | 094100 | 2079061700 | 46750 | 46800 | 46900 | 46700 | 373 |
| 656 | 20241118 | 094000 | 2061609600 | 46850 | 46900 | 46900 | 46850 | 169 |
| 657 | 20241118 | 093900 | 2053691350 | 46850 | 46950 | 47000 | 46800 | 925 |
| 658 | 20241118 | 093800 | 2010332600 | 47000 | 46850 | 47000 | 46850 | 646 |
| 659 | 20241118 | 093700 | 1980015650 | 46900 | 46750 | 46900 | 46750 | 620 |
| 660 | 20241118 | 093600 | 1950977500 | 46750 | 46650 | 46800 | 46650 | 383 |
| 661 | 20241118 | 093500 | 1933073300 | 46700 | 46700 | 46800 | 46650 | 182 |
| 662 | 20241118 | 093400 | 1924572850 | 46750 | 46700 | 46850 | 46700 | 490 |
| 663 | 20241118 | 093300 | 1901655000 | 46700 | 46750 | 46750 | 46650 | 187 |
| 664 | 20241118 | 093200 | 1892915800 | 46700 | 46550 | 46700 | 46400 | 1345 |
| 665 | 20241118 | 093100 | 1830292150 | 46600 | 46600 | 46600 | 46550 | 215 |
| 666 | 20241118 | 093000 | 1820273750 | 46650 | 46650 | 46700 | 46600 | 246 |
| 667 | 20241118 | 092900 | 1808805500 | 46650 | 46700 | 46700 | 46650 | 42 |
| 668 | 20241118 | 092800 | 1806846150 | 46650 | 46650 | 46700 | 46650 | 93 |
| 669 | 20241118 | 092700 | 1802506500 | 46600 | 46600 | 46700 | 46550 | 174 |
| 670 | 20241118 | 092600 | 1794399050 | 46550 | 46400 | 46550 | 46400 | 285 |
| 671 | 20241118 | 092500 | 1781149900 | 46450 | 46550 | 46550 | 46450 | 1837 |
| 672 | 20241118 | 092400 | 1695704100 | 46550 | 46750 | 46750 | 46550 | 1029 |
| 673 | 20241118 | 092300 | 1647663150 | 46750 | 46750 | 46800 | 46700 | 1180 |
| 674 | 20241118 | 092200 | 1592493350 | 46750 | 46600 | 46800 | 46600 | 260 |
| 675 | 20241118 | 092100 | 1580345100 | 46600 | 46400 | 46800 | 46350 | 1492 |
| 676 | 20241118 | 092000 | 1510957450 | 46400 | 46450 | 46500 | 46400 | 265 |
| 677 | 20241118 | 091900 | 1498643400 | 46450 | 46500 | 46500 | 46400 | 417 |
| 678 | 20241118 | 091800 | 1479263600 | 46500 | 46550 | 46800 | 46350 | 6399 |
| 679 | 20241118 | 091700 | 1182059200 | 46550 | 46400 | 46800 | 46400 | 1480 |
| 680 | 20241118 | 091600 | 1113131900 | 46450 | 46250 | 46500 | 46200 | 1386 |
| 681 | 20241118 | 091500 | 1048967950 | 46250 | 46000 | 46300 | 46000 | 1193 |
| 682 | 20241118 | 091400 | 993898350 | 46000 | 46250 | 46250 | 46000 | 1579 |
| 683 | 20241118 | 091300 | 921121900 | 46100 | 46100 | 46300 | 46100 | 846 |
| 684 | 20241118 | 091200 | 882081450 | 46050 | 46400 | 46450 | 46050 | 694 |
| 685 | 20241118 | 091100 | 850023200 | 46500 | 46050 | 46750 | 46050 | 2038 |
| 686 | 20241118 | 091000 | 755647800 | 46150 | 46050 | 46150 | 46000 | 668 |
| 687 | 20241118 | 090900 | 724888900 | 46000 | 46000 | 46050 | 46000 | 683 |
| 688 | 20241118 | 090800 | 693470300 | 46000 | 46100 | 46200 | 46000 | 333 |
| 689 | 20241118 | 090700 | 678119700 | 46200 | 46150 | 46350 | 46150 | 713 |
| 690 | 20241118 | 090600 | 645185600 | 46150 | 46350 | 46350 | 46100 | 258 |
| 691 | 20241118 | 090500 | 633260300 | 46350 | 46350 | 46700 | 46300 | 2297 |
| 692 | 20241118 | 090400 | 526717350 | 46400 | 46550 | 46750 | 46350 | 722 |
| 693 | 20241118 | 090300 | 493124400 | 46500 | 46750 | 46800 | 46450 | 1232 |
| 694 | 20241118 | 090200 | 435700250 | 46800 | 46300 | 46900 | 46300 | 1597 |
| 695 | 20241118 | 090100 | 361227750 | 46100 | 46150 | 46300 | 45850 | 1416 |
| 696 | 20241118 | 090000 | 295985450 | 46150 | 45550 | 46150 | 45550 | 6472 |