38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 204600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 3 | 20241118 | 204500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20241118 | 204400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20241118 | 204300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20241118 | 204200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20241118 | 204100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20241118 | 204000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20241118 | 203900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20241118 | 203800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20241118 | 203700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20241118 | 203600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20241118 | 203500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20241118 | 203400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20241118 | 203300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20241118 | 203200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20241118 | 203100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20241118 | 203000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20241118 | 202900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20241118 | 202800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20241118 | 202700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20241118 | 202600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20241118 | 202500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20241118 | 202400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20241118 | 202300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20241118 | 202200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20241118 | 202100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20241118 | 202000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20241118 | 201900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20241118 | 201800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20241118 | 201700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20241118 | 201600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 33 | 20241118 | 201500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20241118 | 201400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20241118 | 201300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20241118 | 201200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20241118 | 201100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20241118 | 201000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20241118 | 200900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20241118 | 200800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20241118 | 200700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20241118 | 200600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20241118 | 200500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20241118 | 200400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20241118 | 200300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20241118 | 200200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20241118 | 200100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20241118 | 200000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20241118 | 195900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20241118 | 195800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20241118 | 195700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20241118 | 195600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20241118 | 195500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20241118 | 195400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20241118 | 195300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20241118 | 195200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20241118 | 195100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20241118 | 195000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20241118 | 194900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20241118 | 194800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20241118 | 194700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20241118 | 194600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 63 | 20241118 | 194500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20241118 | 194400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20241118 | 194300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20241118 | 194200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20241118 | 194100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20241118 | 194000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20241118 | 193900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20241118 | 193800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20241118 | 193700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20241118 | 193600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20241118 | 193500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20241118 | 193400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20241118 | 193300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20241118 | 193200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20241118 | 193100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20241118 | 193000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20241118 | 192900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20241118 | 192800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20241118 | 192700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20241118 | 192600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20241118 | 192500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20241118 | 192400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20241118 | 192300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20241118 | 192200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20241118 | 192100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20241118 | 192000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20241118 | 191900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20241118 | 191800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20241118 | 191700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20241118 | 191600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 93 | 20241118 | 191500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20241118 | 191400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20241118 | 191300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20241118 | 191200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20241118 | 191100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20241118 | 191000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20241118 | 190900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20241118 | 190800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20241118 | 190700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20241118 | 190600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20241118 | 190500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20241118 | 190400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20241118 | 190300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20241118 | 190200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20241118 | 190100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20241118 | 190000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20241118 | 185900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20241118 | 185800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20241118 | 185700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20241118 | 185600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20241118 | 185500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20241118 | 185400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20241118 | 185300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20241118 | 185200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20241118 | 185100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20241118 | 185000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20241118 | 184900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20241118 | 184800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20241118 | 184700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20241118 | 184600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 123 | 20241118 | 184500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20241118 | 184400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20241118 | 184300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20241118 | 184200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20241118 | 184100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20241118 | 184000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20241118 | 183900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20241118 | 183800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20241118 | 183700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20241118 | 183600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20241118 | 183500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20241118 | 183400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20241118 | 183300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20241118 | 183200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20241118 | 183100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20241118 | 183000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20241118 | 182900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20241118 | 182800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20241118 | 182700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20241118 | 182600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20241118 | 182500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20241118 | 182400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20241118 | 182300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20241118 | 182200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20241118 | 182100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20241118 | 182000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20241118 | 181900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20241118 | 181800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20241118 | 181700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20241118 | 181600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 153 | 20241118 | 181500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20241118 | 181400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20241118 | 181300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20241118 | 181200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20241118 | 181100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20241118 | 181000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20241118 | 180900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20241118 | 180800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20241118 | 180700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20241118 | 180600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20241118 | 180500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20241118 | 180400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20241118 | 180300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20241118 | 180200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20241118 | 180100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20241118 | 180000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20241118 | 175900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20241118 | 175800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20241118 | 175700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20241118 | 175600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20241118 | 175500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20241118 | 175400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20241118 | 175300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20241118 | 175200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20241118 | 175100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20241118 | 175000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20241118 | 174900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20241118 | 174800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20241118 | 174700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20241118 | 174600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 183 | 20241118 | 174500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20241118 | 174400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20241118 | 174300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20241118 | 174200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20241118 | 174100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20241118 | 174000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20241118 | 173900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20241118 | 173800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20241118 | 173700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20241118 | 173600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20241118 | 173500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20241118 | 173400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20241118 | 173300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20241118 | 173200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20241118 | 173100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20241118 | 173000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20241118 | 172900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20241118 | 172800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20241118 | 172700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20241118 | 172600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20241118 | 172500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20241118 | 172400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20241118 | 172300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20241118 | 172200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20241118 | 172100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20241118 | 172000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20241118 | 171900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20241118 | 171800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20241118 | 171700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20241118 | 171600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 213 | 20241118 | 171500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20241118 | 171400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20241118 | 171300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20241118 | 171200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20241118 | 171100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20241118 | 171000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20241118 | 170900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20241118 | 170800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20241118 | 170700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20241118 | 170600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20241118 | 170500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20241118 | 170400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20241118 | 170300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 226 | 20241118 | 170200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 227 | 20241118 | 170100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 228 | 20241118 | 170000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 229 | 20241118 | 165900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 230 | 20241118 | 165800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 231 | 20241118 | 165700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20241118 | 165600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20241118 | 165500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20241118 | 165400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20241118 | 165300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20241118 | 165200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20241118 | 165100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20241118 | 165000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20241118 | 164900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 240 | 20241118 | 164800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 241 | 20241118 | 164700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 242 | 20241118 | 164600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 243 | 20241118 | 164500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 244 | 20241118 | 164400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 245 | 20241118 | 164300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 246 | 20241118 | 164200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 247 | 20241118 | 164100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 248 | 20241118 | 164000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 249 | 20241118 | 163900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 250 | 20241118 | 163800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 251 | 20241118 | 163700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 252 | 20241118 | 163600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 253 | 20241118 | 163500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 254 | 20241118 | 163400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 255 | 20241118 | 163300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 256 | 20241118 | 163200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 257 | 20241118 | 163100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 258 | 20241118 | 163000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 259 | 20241118 | 162900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 260 | 20241118 | 162800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 261 | 20241118 | 162700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 262 | 20241118 | 162600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 263 | 20241118 | 162500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 264 | 20241118 | 162400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 265 | 20241118 | 162300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 266 | 20241118 | 162200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 267 | 20241118 | 162100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 268 | 20241118 | 162000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 269 | 20241118 | 161900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 270 | 20241118 | 161800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 271 | 20241118 | 161700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 272 | 20241118 | 161600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 273 | 20241118 | 161500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 274 | 20241118 | 161400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 275 | 20241118 | 161300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 276 | 20241118 | 161200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 277 | 20241118 | 161100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 278 | 20241118 | 161000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 279 | 20241118 | 160900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 280 | 20241118 | 160800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 281 | 20241118 | 160700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 282 | 20241118 | 160600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 283 | 20241118 | 160500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 284 | 20241118 | 160400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 285 | 20241118 | 160300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 286 | 20241118 | 160200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 287 | 20241118 | 160100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 288 | 20241118 | 160000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 289 | 20241118 | 155900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 290 | 20241118 | 155800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 291 | 20241118 | 155700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20241118 | 155600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 293 | 20241118 | 155500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 294 | 20241118 | 155400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 295 | 20241118 | 155300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 296 | 20241118 | 155200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 297 | 20241118 | 155100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 298 | 20241118 | 155000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 299 | 20241118 | 154900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 300 | 20241118 | 154800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 301 | 20241118 | 154700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 302 | 20241118 | 154600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 303 | 20241118 | 154500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 304 | 20241118 | 154400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 305 | 20241118 | 154300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 306 | 20241118 | 154200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 307 | 20241118 | 154100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 308 | 20241118 | 154000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 309 | 20241118 | 153900 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 310 | 20241118 | 153800 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 311 | 20241118 | 153700 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 312 | 20241118 | 153600 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 313 | 20241118 | 153500 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 314 | 20241118 | 153400 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 315 | 20241118 | 153300 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 316 | 20241118 | 153200 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 317 | 20241118 | 153100 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 0 |
| 318 | 20241118 | 153000 | 13073975750 | 45550 | 45550 | 45550 | 45550 | 3704 |
| 319 | 20241118 | 152900 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 320 | 20241118 | 152800 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 321 | 20241118 | 152700 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 322 | 20241118 | 152600 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 323 | 20241118 | 152500 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 324 | 20241118 | 152400 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 325 | 20241118 | 152300 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 326 | 20241118 | 152200 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 327 | 20241118 | 152100 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 328 | 20241118 | 152000 | 12905258550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 329 | 20241118 | 151900 | 12905258550 | 45650 | 45700 | 45700 | 45600 | 324 |
| 330 | 20241118 | 151800 | 12890479300 | 45700 | 45650 | 45750 | 45600 | 439 |
| 331 | 20241118 | 151700 | 12870435050 | 45650 | 45750 | 45750 | 45550 | 308 |
| 332 | 20241118 | 151600 | 12856360550 | 45750 | 45750 | 45800 | 45550 | 837 |
| 333 | 20241118 | 151500 | 12818142100 | 45750 | 45700 | 45800 | 45650 | 1015 |
| 334 | 20241118 | 151400 | 12771740850 | 45700 | 45700 | 45750 | 45650 | 885 |
| 335 | 20241118 | 151300 | 12731286250 | 45750 | 45750 | 45750 | 45650 | 470 |
| 336 | 20241118 | 151200 | 12709795750 | 45750 | 45650 | 45750 | 45600 | 264 |
| 337 | 20241118 | 151100 | 12697736950 | 45700 | 45700 | 45700 | 45550 | 962 |
| 338 | 20241118 | 151000 | 12653861300 | 45600 | 45700 | 45700 | 45550 | 309 |
| 339 | 20241118 | 150900 | 12639765550 | 45650 | 45600 | 45700 | 45550 | 473 |
| 340 | 20241118 | 150800 | 12618183650 | 45600 | 45700 | 45750 | 45600 | 432 |
| 341 | 20241118 | 150700 | 12598431200 | 45750 | 45750 | 45750 | 45550 | 270 |
| 342 | 20241118 | 150600 | 12586095100 | 45750 | 45750 | 45750 | 45600 | 616 |
| 343 | 20241118 | 150500 | 12557938450 | 45750 | 45650 | 45800 | 45600 | 407 |
| 344 | 20241118 | 150400 | 12539329900 | 45800 | 45700 | 45800 | 45600 | 821 |
| 345 | 20241118 | 150300 | 12501803900 | 45700 | 45800 | 45800 | 45600 | 564 |
| 346 | 20241118 | 150200 | 12476017350 | 45800 | 45750 | 45800 | 45650 | 516 |
| 347 | 20241118 | 150100 | 12452400800 | 45800 | 45750 | 45800 | 45500 | 691 |
| 348 | 20241118 | 150000 | 12420819250 | 45800 | 45800 | 45850 | 45650 | 660 |
| 349 | 20241118 | 145900 | 12390594250 | 45750 | 45800 | 45850 | 45600 | 647 |
| 350 | 20241118 | 145800 | 12360991700 | 45650 | 45800 | 45850 | 45600 | 535 |
| 351 | 20241118 | 145700 | 12336490000 | 45600 | 45850 | 45850 | 45500 | 2273 |
| 352 | 20241118 | 145600 | 12232512100 | 45850 | 45800 | 45850 | 45750 | 1130 |
| 353 | 20241118 | 145500 | 12180735750 | 45800 | 45850 | 45850 | 45750 | 669 |
| 354 | 20241118 | 145400 | 12150077200 | 45850 | 45800 | 45850 | 45750 | 814 |
| 355 | 20241118 | 145300 | 12112789100 | 45800 | 45800 | 45850 | 45700 | 612 |
| 356 | 20241118 | 145200 | 12084763550 | 45800 | 45750 | 45800 | 45700 | 538 |
| 357 | 20241118 | 145100 | 12060148450 | 45750 | 45750 | 45800 | 45600 | 2963 |
| 358 | 20241118 | 145000 | 11924511850 | 45750 | 45750 | 45750 | 45700 | 522 |
| 359 | 20241118 | 144900 | 11900634050 | 45750 | 45700 | 45750 | 45650 | 1085 |
| 360 | 20241118 | 144800 | 11851028550 | 45700 | 45550 | 45700 | 45500 | 731 |
| 361 | 20241118 | 144700 | 11817695450 | 45550 | 45750 | 45750 | 45500 | 1142 |
| 362 | 20241118 | 144600 | 11765610900 | 45750 | 45750 | 45800 | 45650 | 805 |
| 363 | 20241118 | 144500 | 11728785000 | 45800 | 45700 | 45800 | 45700 | 6129 |
| 364 | 20241118 | 144400 | 11448366650 | 45650 | 45700 | 45750 | 45650 | 643 |
| 365 | 20241118 | 144300 | 11418971250 | 45700 | 45700 | 45700 | 45650 | 660 |
| 366 | 20241118 | 144200 | 11388810050 | 45700 | 45700 | 45700 | 45600 | 525 |
| 367 | 20241118 | 144100 | 11364822300 | 45650 | 45650 | 45700 | 45600 | 810 |
| 368 | 20241118 | 144000 | 11327843300 | 45650 | 45650 | 45650 | 45550 | 579 |
| 369 | 20241118 | 143900 | 11301427650 | 45650 | 45600 | 45650 | 45550 | 681 |
| 370 | 20241118 | 143800 | 11270371450 | 45600 | 45600 | 45600 | 45550 | 730 |
| 371 | 20241118 | 143700 | 11237086100 | 45600 | 45600 | 45600 | 45550 | 434 |
| 372 | 20241118 | 143600 | 11217297900 | 45600 | 45550 | 45600 | 45500 | 955 |
| 373 | 20241118 | 143500 | 11173767950 | 45600 | 45550 | 45600 | 45500 | 379 |
| 374 | 20241118 | 143400 | 11156498750 | 45450 | 45500 | 45600 | 45450 | 675 |
| 375 | 20241118 | 143300 | 11125751300 | 45500 | 45600 | 45600 | 45450 | 652 |
| 376 | 20241118 | 143200 | 11096065850 | 45600 | 45550 | 45600 | 45500 | 367 |
| 377 | 20241118 | 143100 | 11079338950 | 45550 | 45500 | 45600 | 45500 | 542 |
| 378 | 20241118 | 143000 | 11054656300 | 45500 | 45550 | 45600 | 45450 | 717 |
| 379 | 20241118 | 142900 | 11022031250 | 45450 | 45550 | 45600 | 45450 | 559 |
| 380 | 20241118 | 142800 | 10996571100 | 45550 | 45500 | 45550 | 45450 | 506 |
| 381 | 20241118 | 142700 | 10973535950 | 45500 | 45500 | 45550 | 45400 | 483 |
| 382 | 20241118 | 142600 | 10951575350 | 45500 | 45600 | 45600 | 45500 | 506 |
| 383 | 20241118 | 142500 | 10928547050 | 45600 | 45500 | 45600 | 45450 | 454 |
| 384 | 20241118 | 142400 | 10907875750 | 45500 | 45550 | 45550 | 45450 | 649 |
| 385 | 20241118 | 142300 | 10878323800 | 45500 | 45500 | 45550 | 45500 | 560 |
| 386 | 20241118 | 142200 | 10852821050 | 45500 | 45500 | 45500 | 45450 | 381 |
| 387 | 20241118 | 142100 | 10835488650 | 45500 | 45500 | 45500 | 45450 | 643 |
| 388 | 20241118 | 142000 | 10806232200 | 45500 | 45500 | 45500 | 45450 | 380 |
| 389 | 20241118 | 141900 | 10788943750 | 45500 | 45500 | 45500 | 45450 | 551 |
| 390 | 20241118 | 141800 | 10763878750 | 45500 | 45500 | 45500 | 45450 | 613 |
| 391 | 20241118 | 141700 | 10735991850 | 45500 | 45500 | 45500 | 45400 | 380 |
| 392 | 20241118 | 141600 | 10718703150 | 45500 | 45450 | 45500 | 45400 | 624 |
| 393 | 20241118 | 141500 | 10690343450 | 45450 | 45500 | 45500 | 45400 | 589 |
| 394 | 20241118 | 141400 | 10663559850 | 45500 | 45500 | 45500 | 45450 | 645 |
| 395 | 20241118 | 141300 | 10634214000 | 45500 | 45450 | 45500 | 45350 | 589 |
| 396 | 20241118 | 141200 | 10607435700 | 45450 | 45500 | 45500 | 45300 | 365 |
| 397 | 20241118 | 141100 | 10590867900 | 45500 | 45450 | 45500 | 45350 | 1086 |
| 398 | 20241118 | 141000 | 10541541500 | 45500 | 45500 | 45500 | 45450 | 664 |
| 399 | 20241118 | 140900 | 10511348050 | 45500 | 45500 | 45500 | 45450 | 475 |
| 400 | 20241118 | 140800 | 10489736850 | 45500 | 45500 | 45500 | 45500 | 476 |
| 401 | 20241118 | 140700 | 10468078850 | 45500 | 45500 | 45500 | 45450 | 351 |
| 402 | 20241118 | 140600 | 10452114350 | 45450 | 45450 | 45500 | 45450 | 869 |
| 403 | 20241118 | 140500 | 10412581500 | 45500 | 45450 | 45500 | 45450 | 284 |
| 404 | 20241118 | 140400 | 10399661300 | 45450 | 45500 | 45500 | 45450 | 593 |
| 405 | 20241118 | 140300 | 10372683750 | 45500 | 45500 | 45500 | 45450 | 493 |
| 406 | 20241118 | 140200 | 10350259300 | 45500 | 45500 | 45500 | 45450 | 595 |
| 407 | 20241118 | 140100 | 10323191000 | 45500 | 45450 | 45500 | 45450 | 470 |
| 408 | 20241118 | 140000 | 10301817850 | 45450 | 45450 | 45450 | 45350 | 633 |
| 409 | 20241118 | 135900 | 10273054250 | 45450 | 45450 | 45450 | 45400 | 423 |
| 410 | 20241118 | 135800 | 10253832050 | 45450 | 45400 | 45450 | 45350 | 634 |
| 411 | 20241118 | 135700 | 10225045000 | 45400 | 45400 | 45400 | 45400 | 304 |
| 412 | 20241118 | 135600 | 10211243400 | 45400 | 45350 | 45400 | 45300 | 540 |
| 413 | 20241118 | 135500 | 10186753050 | 45350 | 45350 | 45350 | 45300 | 227 |
| 414 | 20241118 | 135400 | 10176458700 | 45350 | 45300 | 45350 | 45250 | 448 |
| 415 | 20241118 | 135300 | 10156164450 | 45300 | 45200 | 45300 | 45200 | 596 |
| 416 | 20241118 | 135200 | 10129210050 | 45200 | 45200 | 45200 | 45100 | 201 |
| 417 | 20241118 | 135100 | 10120125700 | 45100 | 45250 | 45250 | 45100 | 851 |
| 418 | 20241118 | 135000 | 10081675500 | 45250 | 45250 | 45250 | 45150 | 293 |
| 419 | 20241118 | 134900 | 10068424350 | 45250 | 45300 | 45300 | 45200 | 405 |
| 420 | 20241118 | 134800 | 10050094800 | 45300 | 45300 | 45300 | 45250 | 224 |
| 421 | 20241118 | 134700 | 10039950650 | 45300 | 45250 | 45300 | 45200 | 330 |
| 422 | 20241118 | 134600 | 10025009550 | 45250 | 45400 | 45400 | 45250 | 185 |
| 423 | 20241118 | 134500 | 10016617650 | 45400 | 45400 | 45400 | 45150 | 574 |
| 424 | 20241118 | 134400 | 9990611450 | 45400 | 45450 | 45450 | 45350 | 298 |
| 425 | 20241118 | 134300 | 9977080200 | 45450 | 45400 | 45450 | 45350 | 222 |
| 426 | 20241118 | 134200 | 9966996250 | 45450 | 45450 | 45450 | 45350 | 314 |
| 427 | 20241118 | 134100 | 9952730000 | 45450 | 45450 | 45450 | 45200 | 422 |
| 428 | 20241118 | 134000 | 9933585350 | 45450 | 45500 | 45500 | 45400 | 308 |
| 429 | 20241118 | 133900 | 9919585500 | 45500 | 45400 | 45500 | 45400 | 372 |
| 430 | 20241118 | 133800 | 9902678650 | 45400 | 45450 | 45450 | 45300 | 227 |
| 431 | 20241118 | 133700 | 9892373200 | 45450 | 45500 | 45500 | 45150 | 722 |
| 432 | 20241118 | 133600 | 9859621900 | 45450 | 45350 | 45500 | 45300 | 409 |
| 433 | 20241118 | 133500 | 9841035800 | 45450 | 45550 | 45600 | 45300 | 725 |
| 434 | 20241118 | 133400 | 9808094750 | 45550 | 45600 | 45600 | 45300 | 418 |
| 435 | 20241118 | 133300 | 9789054500 | 45600 | 45750 | 45750 | 45350 | 1094 |
| 436 | 20241118 | 133200 | 9739254450 | 45600 | 45900 | 45900 | 45550 | 3023 |
| 437 | 20241118 | 133100 | 9601088950 | 45850 | 45800 | 45900 | 45800 | 4186 |
| 438 | 20241118 | 133000 | 9409126800 | 45800 | 45750 | 45800 | 45750 | 2628 |
| 439 | 20241118 | 132900 | 9288805150 | 45750 | 45750 | 45800 | 45700 | 2600 |
| 440 | 20241118 | 132800 | 9169857100 | 45750 | 45550 | 45750 | 45550 | 3804 |
| 441 | 20241118 | 132700 | 8996203800 | 45550 | 45450 | 45550 | 45450 | 4533 |
| 442 | 20241118 | 132600 | 8789937550 | 45450 | 45450 | 45500 | 45400 | 2225 |
| 443 | 20241118 | 132500 | 8688784400 | 45400 | 45400 | 45450 | 45350 | 2796 |
| 444 | 20241118 | 132400 | 8561771150 | 45350 | 45250 | 45400 | 45200 | 4534 |
| 445 | 20241118 | 132300 | 8356328750 | 45250 | 44950 | 45250 | 44750 | 21320 |
| 446 | 20241118 | 132200 | 7396677500 | 44950 | 45000 | 45000 | 44950 | 2019 |
| 447 | 20241118 | 132100 | 7305855050 | 45000 | 45000 | 45000 | 44850 | 1044 |
| 448 | 20241118 | 132000 | 7258885700 | 44900 | 44950 | 45000 | 44850 | 861 |
| 449 | 20241118 | 131900 | 7220189750 | 44950 | 44950 | 44950 | 44900 | 2262 |
| 450 | 20241118 | 131800 | 7118517650 | 44950 | 44900 | 44950 | 44850 | 1305 |
| 451 | 20241118 | 131700 | 7059871600 | 44900 | 44900 | 44900 | 44800 | 624 |
| 452 | 20241118 | 131600 | 7031873450 | 44900 | 44850 | 44900 | 44800 | 714 |
| 453 | 20241118 | 131500 | 6999815450 | 44850 | 44900 | 44950 | 44800 | 681 |
| 454 | 20241118 | 131400 | 6969258600 | 44950 | 44800 | 44950 | 44800 | 7477 |
| 455 | 20241118 | 131300 | 6633872150 | 44800 | 44750 | 44800 | 44750 | 917 |
| 456 | 20241118 | 131200 | 6592820850 | 44750 | 44750 | 44750 | 44700 | 357 |
| 457 | 20241118 | 131100 | 6576845550 | 44750 | 44750 | 44750 | 44700 | 452 |
| 458 | 20241118 | 131000 | 6556625550 | 44750 | 44700 | 44750 | 44700 | 350 |
| 459 | 20241118 | 130900 | 6540976250 | 44700 | 44700 | 44700 | 44650 | 333 |
| 460 | 20241118 | 130800 | 6526092450 | 44700 | 44700 | 44700 | 44650 | 309 |
| 461 | 20241118 | 130700 | 6512281350 | 44650 | 44700 | 44700 | 44650 | 301 |
| 462 | 20241118 | 130600 | 6498828400 | 44700 | 44650 | 44700 | 44600 | 876 |
| 463 | 20241118 | 130500 | 6459708950 | 44650 | 44600 | 44650 | 44600 | 455 |
| 464 | 20241118 | 130400 | 6439398850 | 44600 | 44600 | 44600 | 44550 | 667 |
| 465 | 20241118 | 130300 | 6409652300 | 44600 | 44600 | 44600 | 44550 | 273 |
| 466 | 20241118 | 130200 | 6397476550 | 44600 | 44600 | 44650 | 44550 | 728 |
| 467 | 20241118 | 130100 | 6365006700 | 44600 | 44600 | 44650 | 44600 | 724 |
| 468 | 20241118 | 130000 | 6332694300 | 44600 | 44650 | 44650 | 44550 | 356 |
| 469 | 20241118 | 125900 | 6316812900 | 44650 | 44600 | 44650 | 44600 | 133 |
| 470 | 20241118 | 125800 | 6310875850 | 44600 | 44550 | 44600 | 44500 | 254 |
| 471 | 20241118 | 125700 | 6299554550 | 44550 | 44500 | 44600 | 44450 | 947 |
| 472 | 20241118 | 125600 | 6257367950 | 44500 | 44400 | 44500 | 44400 | 175 |
| 473 | 20241118 | 125500 | 6249591850 | 44300 | 44300 | 44500 | 44250 | 121 |
| 474 | 20241118 | 125400 | 6244221350 | 44300 | 44250 | 44300 | 44200 | 91 |
| 475 | 20241118 | 125300 | 6240194850 | 44250 | 44200 | 44250 | 44200 | 98 |
| 476 | 20241118 | 125200 | 6235859700 | 44250 | 44350 | 44350 | 44200 | 254 |
| 477 | 20241118 | 125100 | 6224613450 | 44300 | 44350 | 44400 | 44300 | 163 |
| 478 | 20241118 | 125000 | 6217389150 | 44400 | 44350 | 44400 | 44300 | 139 |
| 479 | 20241118 | 124900 | 6211223900 | 44400 | 44500 | 44500 | 44300 | 220 |
| 480 | 20241118 | 124800 | 6201458400 | 44500 | 44300 | 44600 | 44300 | 1039 |
| 481 | 20241118 | 124700 | 6155175800 | 44500 | 44350 | 44500 | 44200 | 1070 |
| 482 | 20241118 | 124600 | 6107635100 | 44200 | 44300 | 44400 | 44200 | 158 |
| 483 | 20241118 | 124500 | 6100639550 | 44350 | 44350 | 44350 | 44300 | 68 |
| 484 | 20241118 | 124400 | 6097625050 | 44350 | 44300 | 44350 | 44250 | 112 |
| 485 | 20241118 | 124300 | 6092664500 | 44250 | 44250 | 44300 | 44200 | 64 |
| 486 | 20241118 | 124200 | 6089831600 | 44300 | 44300 | 44300 | 44250 | 76 |
| 487 | 20241118 | 124100 | 6086466100 | 44200 | 44250 | 44350 | 44200 | 115 |
| 488 | 20241118 | 124000 | 6081370750 | 44250 | 44250 | 44300 | 44250 | 124 |
| 489 | 20241118 | 123900 | 6075882400 | 44350 | 44250 | 44350 | 44200 | 67 |
| 490 | 20241118 | 123800 | 6072917150 | 44250 | 44350 | 44350 | 44200 | 275 |
| 491 | 20241118 | 123700 | 6060747150 | 44400 | 44200 | 44400 | 44200 | 130 |
| 492 | 20241118 | 123600 | 6054988750 | 44200 | 44200 | 44250 | 44200 | 29 |
| 493 | 20241118 | 123500 | 6053705600 | 44250 | 44200 | 44250 | 44150 | 566 |
| 494 | 20241118 | 123400 | 6028671800 | 44200 | 44200 | 44200 | 44150 | 103 |
| 495 | 20241118 | 123300 | 6024119350 | 44200 | 44250 | 44250 | 44150 | 190 |
| 496 | 20241118 | 123200 | 6015719950 | 44250 | 44250 | 44250 | 44200 | 351 |
| 497 | 20241118 | 123100 | 6000202950 | 44200 | 44150 | 44250 | 44050 | 2067 |
| 498 | 20241118 | 123000 | 5909027250 | 44100 | 44150 | 44200 | 44100 | 273 |
| 499 | 20241118 | 122900 | 5896972050 | 44150 | 44150 | 44200 | 44150 | 98 |
| 500 | 20241118 | 122800 | 5892644350 | 44200 | 44200 | 44200 | 44150 | 167 |
| 501 | 20241118 | 122700 | 5885265450 | 44150 | 44150 | 44200 | 44100 | 272 |
| 502 | 20241118 | 122600 | 5873260050 | 44200 | 44250 | 44250 | 44100 | 477 |
| 503 | 20241118 | 122500 | 5852184000 | 44200 | 44300 | 44300 | 44200 | 120 |
| 504 | 20241118 | 122400 | 5846871550 | 44300 | 44350 | 44350 | 44300 | 105 |
| 505 | 20241118 | 122300 | 5842218800 | 44350 | 44300 | 44350 | 44200 | 305 |
| 506 | 20241118 | 122200 | 5828716750 | 44350 | 44400 | 44450 | 44350 | 132 |
| 507 | 20241118 | 122100 | 5822856250 | 44450 | 44350 | 44450 | 44350 | 181 |
| 508 | 20241118 | 122000 | 5814823550 | 44450 | 44450 | 44450 | 44400 | 156 |
| 509 | 20241118 | 121900 | 5807892450 | 44450 | 44450 | 44450 | 44450 | 51 |
| 510 | 20241118 | 121800 | 5805625500 | 44450 | 44350 | 44450 | 44350 | 144 |
| 511 | 20241118 | 121700 | 5799230700 | 44450 | 44450 | 44450 | 44350 | 17 |
| 512 | 20241118 | 121600 | 5798476050 | 44400 | 44350 | 44500 | 44300 | 80 |
| 513 | 20241118 | 121500 | 5794920700 | 44450 | 44400 | 44450 | 44300 | 297 |
| 514 | 20241118 | 121400 | 5781741300 | 44450 | 44400 | 44450 | 44350 | 61 |
| 515 | 20241118 | 121300 | 5779032800 | 44500 | 44400 | 44500 | 44400 | 193 |
| 516 | 20241118 | 121200 | 5770455000 | 44400 | 44400 | 44450 | 44400 | 50 |
| 517 | 20241118 | 121100 | 5768234000 | 44450 | 44450 | 44450 | 44400 | 148 |
| 518 | 20241118 | 121000 | 5761661050 | 44450 | 44400 | 44450 | 44400 | 58 |
| 519 | 20241118 | 120900 | 5759085800 | 44400 | 44350 | 44400 | 44350 | 111 |
| 520 | 20241118 | 120800 | 5754158600 | 44400 | 44400 | 44400 | 44400 | 51 |
| 521 | 20241118 | 120700 | 5751894200 | 44350 | 44350 | 44400 | 44350 | 192 |
| 522 | 20241118 | 120600 | 5743375400 | 44350 | 44300 | 44450 | 44300 | 159 |
| 523 | 20241118 | 120500 | 5736320300 | 44350 | 44250 | 44350 | 44250 | 163 |
| 524 | 20241118 | 120400 | 5729101150 | 44300 | 44350 | 44350 | 44300 | 16 |
| 525 | 20241118 | 120300 | 5728392050 | 44350 | 44500 | 44500 | 44350 | 157 |
| 526 | 20241118 | 120200 | 5721415600 | 44300 | 44450 | 44450 | 44200 | 932 |
| 527 | 20241118 | 120100 | 5680080900 | 44500 | 44500 | 44500 | 44450 | 54 |
| 528 | 20241118 | 120000 | 5677678300 | 44500 | 44500 | 44500 | 44450 | 142 |
| 529 | 20241118 | 115900 | 5671360500 | 44500 | 44500 | 44500 | 44500 | 108 |
| 530 | 20241118 | 115800 | 5666554500 | 44500 | 44450 | 44500 | 44450 | 171 |
| 531 | 20241118 | 115700 | 5658948850 | 44500 | 44500 | 44500 | 44500 | 72 |
| 532 | 20241118 | 115600 | 5655744850 | 44500 | 44500 | 44500 | 44450 | 223 |
| 533 | 20241118 | 115500 | 5645821450 | 44450 | 44500 | 44500 | 44450 | 78 |
| 534 | 20241118 | 115400 | 5642352250 | 44450 | 44500 | 44500 | 44450 | 179 |
| 535 | 20241118 | 115300 | 5634390750 | 44500 | 44500 | 44500 | 44450 | 167 |
| 536 | 20241118 | 115200 | 5626964500 | 44450 | 44500 | 44500 | 44450 | 140 |
| 537 | 20241118 | 115100 | 5620734800 | 44500 | 44450 | 44500 | 44400 | 147 |
| 538 | 20241118 | 115000 | 5614198450 | 44500 | 44500 | 44500 | 44450 | 186 |
| 539 | 20241118 | 114900 | 5605921550 | 44500 | 44500 | 44500 | 44450 | 116 |
| 540 | 20241118 | 114800 | 5600761450 | 44500 | 44500 | 44500 | 44450 | 427 |
| 541 | 20241118 | 114700 | 5581761900 | 44500 | 44400 | 44500 | 44400 | 528 |
| 542 | 20241118 | 114600 | 5558279000 | 44400 | 44350 | 44450 | 44350 | 156 |
| 543 | 20241118 | 114500 | 5551353650 | 44350 | 44400 | 44400 | 44350 | 158 |
| 544 | 20241118 | 114400 | 5544339200 | 44400 | 44350 | 44400 | 44300 | 159 |
| 545 | 20241118 | 114300 | 5537285750 | 44350 | 44350 | 44350 | 44300 | 191 |
| 546 | 20241118 | 114200 | 5528815400 | 44350 | 44350 | 44350 | 44300 | 117 |
| 547 | 20241118 | 114100 | 5523627600 | 44400 | 44450 | 44450 | 44200 | 1070 |
| 548 | 20241118 | 114000 | 5476210950 | 44450 | 44400 | 44450 | 44400 | 87 |
| 549 | 20241118 | 113900 | 5472344950 | 44450 | 44350 | 44450 | 44350 | 141 |
| 550 | 20241118 | 113800 | 5466081850 | 44400 | 44400 | 44400 | 44400 | 150 |
| 551 | 20241118 | 113700 | 5459421850 | 44400 | 44450 | 44450 | 44350 | 268 |
| 552 | 20241118 | 113600 | 5447517850 | 44450 | 44450 | 44450 | 44400 | 154 |
| 553 | 20241118 | 113500 | 5440673850 | 44450 | 44500 | 44500 | 44450 | 442 |
| 554 | 20241118 | 113400 | 5421016900 | 44450 | 44500 | 44500 | 44450 | 194 |
| 555 | 20241118 | 113300 | 5412387100 | 44500 | 44500 | 44500 | 44450 | 168 |
| 556 | 20241118 | 113200 | 5404912250 | 44450 | 44500 | 44500 | 44450 | 76 |
| 557 | 20241118 | 113100 | 5401530300 | 44500 | 44400 | 44500 | 44400 | 180 |
| 558 | 20241118 | 113000 | 5393524300 | 44400 | 44350 | 44400 | 44350 | 153 |
| 559 | 20241118 | 112900 | 5386735500 | 44400 | 44550 | 44550 | 44400 | 516 |
| 560 | 20241118 | 112800 | 5363800600 | 44550 | 44550 | 44550 | 44500 | 417 |
| 561 | 20241118 | 112700 | 5345236600 | 44550 | 44550 | 44550 | 44550 | 79 |
| 562 | 20241118 | 112600 | 5341717150 | 44550 | 44550 | 44550 | 44500 | 220 |
| 563 | 20241118 | 112500 | 5331917900 | 44550 | 44550 | 44550 | 44500 | 451 |
| 564 | 20241118 | 112400 | 5311828350 | 44550 | 44450 | 44550 | 44450 | 160 |
| 565 | 20241118 | 112300 | 5304710050 | 44500 | 44450 | 44550 | 44450 | 2147 |
| 566 | 20241118 | 112200 | 5209187600 | 44450 | 44450 | 44450 | 44400 | 147 |
| 567 | 20241118 | 112100 | 5202654600 | 44400 | 44400 | 44450 | 44350 | 184 |
| 568 | 20241118 | 112000 | 5194483200 | 44400 | 44450 | 44450 | 44400 | 217 |
| 569 | 20241118 | 111900 | 5184841900 | 44450 | 44450 | 44450 | 44450 | 87 |
| 570 | 20241118 | 111800 | 5180974750 | 44400 | 44400 | 44450 | 44400 | 630 |
| 571 | 20241118 | 111700 | 5152999950 | 44400 | 44400 | 44400 | 44350 | 317 |
| 572 | 20241118 | 111600 | 5138936400 | 44400 | 44400 | 44450 | 44400 | 660 |
| 573 | 20241118 | 111500 | 5109623450 | 44400 | 44450 | 44450 | 44400 | 148 |
| 574 | 20241118 | 111400 | 5103047400 | 44400 | 44450 | 44450 | 44400 | 153 |
| 575 | 20241118 | 111300 | 5096248700 | 44450 | 44450 | 44450 | 44400 | 392 |
| 576 | 20241118 | 111200 | 5078837250 | 44400 | 44400 | 44450 | 44350 | 749 |
| 577 | 20241118 | 111100 | 5045554300 | 44400 | 44400 | 44400 | 44350 | 153 |
| 578 | 20241118 | 111000 | 5038762250 | 44400 | 44400 | 44400 | 44350 | 97 |
| 579 | 20241118 | 110900 | 5034455500 | 44400 | 44400 | 44400 | 44350 | 216 |
| 580 | 20241118 | 110800 | 5024866300 | 44350 | 44500 | 44500 | 44350 | 125 |
| 581 | 20241118 | 110700 | 5019313200 | 44450 | 44500 | 44550 | 44450 | 179 |
| 582 | 20241118 | 110600 | 5011352950 | 44500 | 44550 | 44600 | 44450 | 182 |
| 583 | 20241118 | 110500 | 5003251000 | 44550 | 44350 | 44550 | 44350 | 199 |
| 584 | 20241118 | 110400 | 4994401950 | 44350 | 44400 | 44450 | 44300 | 137 |
| 585 | 20241118 | 110300 | 4988323000 | 44400 | 44400 | 44500 | 44250 | 325 |
| 586 | 20241118 | 110200 | 4973897450 | 44400 | 44500 | 44500 | 44400 | 177 |
| 587 | 20241118 | 110100 | 4966029600 | 44450 | 44400 | 44450 | 44400 | 157 |
| 588 | 20241118 | 110000 | 4959053700 | 44400 | 44800 | 44850 | 44300 | 3778 |
| 589 | 20241118 | 105900 | 4790680250 | 44800 | 44800 | 44850 | 44750 | 809 |
| 590 | 20241118 | 105800 | 4754440650 | 44800 | 44800 | 44850 | 44750 | 713 |
| 591 | 20241118 | 105700 | 4722488900 | 44800 | 44850 | 44850 | 44750 | 793 |
| 592 | 20241118 | 105600 | 4686959400 | 44800 | 44800 | 44850 | 44750 | 876 |
| 593 | 20241118 | 105500 | 4647687950 | 44800 | 44750 | 44800 | 44750 | 467 |
| 594 | 20241118 | 105400 | 4626768000 | 44750 | 44750 | 44800 | 44700 | 1406 |
| 595 | 20241118 | 105300 | 4563822000 | 44750 | 44800 | 44800 | 44750 | 660 |
| 596 | 20241118 | 105200 | 4534264550 | 44800 | 44750 | 44800 | 44750 | 1480 |
| 597 | 20241118 | 105100 | 4467992050 | 44750 | 44700 | 44800 | 44700 | 1453 |
| 598 | 20241118 | 105000 | 4402953550 | 44700 | 44650 | 44750 | 44650 | 1257 |
| 599 | 20241118 | 104900 | 4346748100 | 44650 | 44600 | 44750 | 44600 | 582 |
| 600 | 20241118 | 104800 | 4320725650 | 44600 | 44700 | 44750 | 44600 | 2917 |
| 601 | 20241118 | 104700 | 4190444800 | 44750 | 44750 | 44750 | 44650 | 2253 |
| 602 | 20241118 | 104600 | 4089693850 | 44750 | 44600 | 44750 | 44550 | 2395 |
| 603 | 20241118 | 104500 | 3982768800 | 44600 | 44450 | 44600 | 44400 | 4931 |
| 604 | 20241118 | 104400 | 3763293650 | 44450 | 44400 | 44450 | 44400 | 578 |
| 605 | 20241118 | 104300 | 3737606400 | 44400 | 44500 | 44500 | 44400 | 1004 |
| 606 | 20241118 | 104200 | 3692953450 | 44450 | 44500 | 44500 | 44450 | 494 |
| 607 | 20241118 | 104100 | 3670975250 | 44500 | 44500 | 44500 | 44450 | 935 |
| 608 | 20241118 | 104000 | 3629372950 | 44450 | 44450 | 44500 | 44400 | 1005 |
| 609 | 20241118 | 103900 | 3584664800 | 44400 | 44400 | 44500 | 44300 | 2764 |
| 610 | 20241118 | 103800 | 3461860050 | 44400 | 44350 | 44400 | 44350 | 1592 |
| 611 | 20241118 | 103700 | 3391229050 | 44350 | 44300 | 44350 | 44250 | 3255 |
| 612 | 20241118 | 103600 | 3246999550 | 44300 | 44250 | 44300 | 44150 | 2878 |
| 613 | 20241118 | 103500 | 3119622050 | 44250 | 44050 | 44250 | 44050 | 5889 |
| 614 | 20241118 | 103400 | 2859711750 | 44050 | 44000 | 44050 | 44000 | 413 |
| 615 | 20241118 | 103300 | 2841528150 | 44000 | 43950 | 44050 | 43950 | 1993 |
| 616 | 20241118 | 103200 | 2753825550 | 43950 | 44000 | 44000 | 43950 | 279 |
| 617 | 20241118 | 103100 | 2741557450 | 44000 | 43950 | 44000 | 43950 | 293 |
| 618 | 20241118 | 103000 | 2728667700 | 43950 | 44000 | 44000 | 43850 | 228 |
| 619 | 20241118 | 102900 | 2718639600 | 44000 | 44000 | 44000 | 43950 | 250 |
| 620 | 20241118 | 102800 | 2707639850 | 44000 | 43950 | 44000 | 43900 | 201 |
| 621 | 20241118 | 102700 | 2698800050 | 43950 | 43900 | 43950 | 43900 | 365 |
| 622 | 20241118 | 102600 | 2682761250 | 43900 | 43900 | 43900 | 43850 | 180 |
| 623 | 20241118 | 102500 | 2674861400 | 43900 | 43950 | 43950 | 43850 | 155 |
| 624 | 20241118 | 102400 | 2668055400 | 43950 | 43950 | 43950 | 43900 | 251 |
| 625 | 20241118 | 102300 | 2657029350 | 43950 | 43950 | 43950 | 43950 | 326 |
| 626 | 20241118 | 102200 | 2642701650 | 43950 | 43850 | 43950 | 43850 | 250 |
| 627 | 20241118 | 102100 | 2631714850 | 43900 | 43950 | 43950 | 43900 | 92 |
| 628 | 20241118 | 102000 | 2627673450 | 43950 | 43950 | 43950 | 43800 | 1381 |
| 629 | 20241118 | 101900 | 2567052300 | 43900 | 43950 | 43950 | 43900 | 143 |
| 630 | 20241118 | 101800 | 2560768550 | 43950 | 43950 | 43950 | 43900 | 288 |
| 631 | 20241118 | 101700 | 2548111100 | 43950 | 43950 | 43950 | 43900 | 250 |
| 632 | 20241118 | 101600 | 2537130400 | 43950 | 43900 | 43950 | 43900 | 134 |
| 633 | 20241118 | 101500 | 2531244550 | 43900 | 43900 | 43900 | 43900 | 113 |
| 634 | 20241118 | 101400 | 2526283850 | 43900 | 43900 | 43900 | 43800 | 298 |
| 635 | 20241118 | 101300 | 2513209400 | 43900 | 43850 | 43900 | 43800 | 178 |
| 636 | 20241118 | 101200 | 2505403600 | 43900 | 43900 | 43950 | 43900 | 228 |
| 637 | 20241118 | 101100 | 2495389150 | 43900 | 43950 | 43950 | 43800 | 150 |
| 638 | 20241118 | 101000 | 2488804350 | 43950 | 43800 | 43950 | 43750 | 266 |
| 639 | 20241118 | 100900 | 2477135300 | 43950 | 43950 | 43950 | 43800 | 314 |
| 640 | 20241118 | 100800 | 2463355750 | 43950 | 43950 | 43950 | 43900 | 332 |
| 641 | 20241118 | 100700 | 2448775500 | 43950 | 43900 | 43950 | 43750 | 253 |
| 642 | 20241118 | 100600 | 2437673500 | 43900 | 43850 | 43900 | 43850 | 127 |
| 643 | 20241118 | 100500 | 2432101750 | 43800 | 43800 | 43900 | 43750 | 262 |
| 644 | 20241118 | 100400 | 2420616150 | 43800 | 43900 | 43900 | 43750 | 662 |
| 645 | 20241118 | 100300 | 2391622000 | 43900 | 43900 | 43950 | 43800 | 446 |
| 646 | 20241118 | 100200 | 2372058800 | 43950 | 43850 | 43950 | 43850 | 225 |
| 647 | 20241118 | 100100 | 2362178650 | 43950 | 43900 | 43950 | 43900 | 295 |
| 648 | 20241118 | 100000 | 2349223850 | 44000 | 44000 | 44000 | 43950 | 231 |
| 649 | 20241118 | 095900 | 2339064300 | 44000 | 44000 | 44000 | 43950 | 297 |
| 650 | 20241118 | 095800 | 2325999100 | 44000 | 43900 | 44000 | 43850 | 214 |
| 651 | 20241118 | 095700 | 2316591350 | 43900 | 43900 | 44000 | 43900 | 259 |
| 652 | 20241118 | 095600 | 2305205400 | 43900 | 44000 | 44000 | 43900 | 1062 |
| 653 | 20241118 | 095500 | 2258506850 | 44000 | 44000 | 44000 | 43950 | 667 |
| 654 | 20241118 | 095400 | 2229160450 | 44000 | 43950 | 44000 | 43900 | 1970 |
| 655 | 20241118 | 095300 | 2142561850 | 43950 | 43950 | 43950 | 43900 | 599 |
| 656 | 20241118 | 095200 | 2116236200 | 43900 | 43900 | 43900 | 43850 | 573 |
| 657 | 20241118 | 095100 | 2091084250 | 43900 | 43850 | 43900 | 43750 | 743 |
| 658 | 20241118 | 095000 | 2058482600 | 43800 | 43900 | 43900 | 43800 | 277 |
| 659 | 20241118 | 094900 | 2046340800 | 43900 | 43950 | 44000 | 43550 | 15619 |
| 660 | 20241118 | 094800 | 1365806350 | 43900 | 43900 | 43950 | 43900 | 390 |
| 661 | 20241118 | 094700 | 1348683150 | 43900 | 43800 | 43900 | 43800 | 356 |
| 662 | 20241118 | 094600 | 1333086000 | 43800 | 43650 | 43800 | 43550 | 3622 |
| 663 | 20241118 | 094500 | 1174836000 | 43650 | 43700 | 43700 | 43600 | 221 |
| 664 | 20241118 | 094400 | 1165187250 | 43650 | 43500 | 43700 | 43500 | 163 |
| 665 | 20241118 | 094300 | 1158079050 | 43500 | 43450 | 43650 | 43450 | 195 |
| 666 | 20241118 | 094200 | 1149587500 | 43550 | 43700 | 43700 | 43450 | 1158 |
| 667 | 20241118 | 094100 | 1099167300 | 43750 | 43800 | 43800 | 43750 | 253 |
| 668 | 20241118 | 094000 | 1088088050 | 43800 | 43950 | 43950 | 43800 | 239 |
| 669 | 20241118 | 093900 | 1077606100 | 43900 | 43950 | 43950 | 43900 | 66 |
| 670 | 20241118 | 093800 | 1074706800 | 43950 | 43950 | 43950 | 43900 | 593 |
| 671 | 20241118 | 093700 | 1048644500 | 43950 | 43850 | 43950 | 43850 | 138 |
| 672 | 20241118 | 093600 | 1042585700 | 43850 | 43750 | 43900 | 43700 | 354 |
| 673 | 20241118 | 093500 | 1027081800 | 43750 | 43650 | 43750 | 43600 | 665 |
| 674 | 20241118 | 093400 | 998046550 | 43650 | 43650 | 43650 | 43650 | 321 |
| 675 | 20241118 | 093300 | 984034900 | 43700 | 43650 | 43700 | 43550 | 245 |
| 676 | 20241118 | 093200 | 973342150 | 43550 | 43650 | 43650 | 43550 | 385 |
| 677 | 20241118 | 093100 | 956559650 | 43600 | 43650 | 43650 | 43550 | 84 |
| 678 | 20241118 | 093000 | 952898350 | 43650 | 43700 | 43700 | 43650 | 174 |
| 679 | 20241118 | 092900 | 945302450 | 43700 | 43750 | 43750 | 43700 | 88 |
| 680 | 20241118 | 092800 | 941455650 | 43750 | 43650 | 43750 | 43650 | 106 |
| 681 | 20241118 | 092700 | 936823350 | 43650 | 43650 | 43650 | 43550 | 166 |
| 682 | 20241118 | 092600 | 929583550 | 43600 | 43650 | 43850 | 43600 | 215 |
| 683 | 20241118 | 092500 | 920195300 | 43650 | 43650 | 43650 | 43650 | 439 |
| 684 | 20241118 | 092400 | 901032950 | 43650 | 43850 | 43850 | 43600 | 260 |
| 685 | 20241118 | 092300 | 889666700 | 43900 | 43800 | 43900 | 43800 | 233 |
| 686 | 20241118 | 092200 | 879457100 | 43750 | 43900 | 43900 | 43750 | 619 |
| 687 | 20241118 | 092100 | 852301300 | 44000 | 43950 | 44000 | 43950 | 518 |
| 688 | 20241118 | 092000 | 829533250 | 43950 | 44000 | 44000 | 43950 | 628 |
| 689 | 20241118 | 091900 | 801904000 | 43950 | 43900 | 44000 | 43900 | 402 |
| 690 | 20241118 | 091800 | 784234900 | 43950 | 43600 | 43950 | 43600 | 339 |
| 691 | 20241118 | 091700 | 769383000 | 43600 | 43750 | 43750 | 43600 | 481 |
| 692 | 20241118 | 091600 | 748380900 | 43800 | 43650 | 43850 | 43600 | 327 |
| 693 | 20241118 | 091500 | 734072650 | 43700 | 43700 | 43800 | 43600 | 176 |
| 694 | 20241118 | 091400 | 726376800 | 43650 | 43700 | 43700 | 43500 | 301 |
| 695 | 20241118 | 091300 | 713228400 | 43450 | 43800 | 43950 | 43400 | 956 |
| 696 | 20241118 | 091200 | 671371400 | 43800 | 43700 | 43850 | 43700 | 110 |
| 697 | 20241118 | 091100 | 666555450 | 43850 | 43600 | 43850 | 43550 | 429 |
| 698 | 20241118 | 091000 | 647822250 | 43600 | 43550 | 43650 | 43400 | 522 |
| 699 | 20241118 | 090900 | 625147550 | 43400 | 43550 | 43750 | 43300 | 302 |
| 700 | 20241118 | 090800 | 612030800 | 43500 | 43950 | 43950 | 43500 | 1038 |
| 701 | 20241118 | 090700 | 566582500 | 43950 | 44150 | 44150 | 43900 | 488 |
| 702 | 20241118 | 090600 | 545125700 | 44150 | 44150 | 44150 | 43950 | 656 |
| 703 | 20241118 | 090500 | 516211400 | 44000 | 44200 | 44200 | 43850 | 1180 |
| 704 | 20241118 | 090400 | 464334050 | 44200 | 44250 | 44300 | 44200 | 619 |
| 705 | 20241118 | 090300 | 436955600 | 44250 | 44100 | 44250 | 44000 | 2427 |
| 706 | 20241118 | 090200 | 329786900 | 44150 | 43700 | 44150 | 43600 | 3503 |
| 707 | 20241118 | 090100 | 175766700 | 43550 | 43400 | 43600 | 43400 | 163 |
| 708 | 20241118 | 090000 | 168674700 | 43650 | 43500 | 43650 | 42900 | 3873 |