40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 211900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 3 | 20241118 | 211800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20241118 | 211700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20241118 | 211600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20241118 | 211500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20241118 | 211400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20241118 | 211300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20241118 | 211200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20241118 | 211100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20241118 | 211000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20241118 | 210900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20241118 | 210800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20241118 | 210700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20241118 | 210600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20241118 | 210500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20241118 | 210400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20241118 | 210300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20241118 | 210200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20241118 | 210100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20241118 | 210000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20241118 | 205900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20241118 | 205800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20241118 | 205700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20241118 | 205600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20241118 | 205500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20241118 | 205400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20241118 | 205300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20241118 | 205200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20241118 | 205100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20241118 | 205000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20241118 | 204900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 33 | 20241118 | 204800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20241118 | 204700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20241118 | 204600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20241118 | 204500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20241118 | 204400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20241118 | 204300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20241118 | 204200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20241118 | 204100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20241118 | 204000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20241118 | 203900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20241118 | 203800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20241118 | 203700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20241118 | 203600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20241118 | 203500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20241118 | 203400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20241118 | 203300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20241118 | 203200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20241118 | 203100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20241118 | 203000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20241118 | 202900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20241118 | 202800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20241118 | 202700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20241118 | 202600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20241118 | 202500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20241118 | 202400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20241118 | 202300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20241118 | 202200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20241118 | 202100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20241118 | 202000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20241118 | 201900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 63 | 20241118 | 201800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20241118 | 201700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20241118 | 201600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20241118 | 201500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20241118 | 201400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20241118 | 201300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20241118 | 201200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20241118 | 201100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20241118 | 201000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20241118 | 200900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20241118 | 200800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20241118 | 200700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20241118 | 200600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20241118 | 200500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20241118 | 200400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20241118 | 200300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20241118 | 200200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20241118 | 200100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20241118 | 200000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20241118 | 195900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20241118 | 195800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20241118 | 195700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20241118 | 195600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20241118 | 195500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20241118 | 195400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20241118 | 195300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20241118 | 195200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20241118 | 195100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20241118 | 195000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20241118 | 194900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 93 | 20241118 | 194800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20241118 | 194700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20241118 | 194600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20241118 | 194500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20241118 | 194400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20241118 | 194300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20241118 | 194200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20241118 | 194100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20241118 | 194000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20241118 | 193900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20241118 | 193800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20241118 | 193700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20241118 | 193600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20241118 | 193500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20241118 | 193400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20241118 | 193300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20241118 | 193200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20241118 | 193100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20241118 | 193000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20241118 | 192900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20241118 | 192800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20241118 | 192700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20241118 | 192600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20241118 | 192500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20241118 | 192400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20241118 | 192300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20241118 | 192200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20241118 | 192100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20241118 | 192000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20241118 | 191900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 123 | 20241118 | 191800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20241118 | 191700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20241118 | 191600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20241118 | 191500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20241118 | 191400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20241118 | 191300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20241118 | 191200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20241118 | 191100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20241118 | 191000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20241118 | 190900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20241118 | 190800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20241118 | 190700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20241118 | 190600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20241118 | 190500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20241118 | 190400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20241118 | 190300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20241118 | 190200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20241118 | 190100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20241118 | 190000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20241118 | 185900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20241118 | 185800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20241118 | 185700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20241118 | 185600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20241118 | 185500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20241118 | 185400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20241118 | 185300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20241118 | 185200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20241118 | 185100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20241118 | 185000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20241118 | 184900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 153 | 20241118 | 184800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20241118 | 184700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20241118 | 184600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20241118 | 184500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20241118 | 184400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20241118 | 184300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20241118 | 184200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20241118 | 184100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20241118 | 184000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20241118 | 183900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20241118 | 183800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20241118 | 183700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20241118 | 183600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20241118 | 183500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20241118 | 183400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20241118 | 183300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20241118 | 183200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20241118 | 183100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20241118 | 183000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20241118 | 182900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20241118 | 182800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20241118 | 182700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20241118 | 182600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20241118 | 182500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20241118 | 182400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20241118 | 182300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20241118 | 182200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20241118 | 182100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20241118 | 182000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20241118 | 181900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 183 | 20241118 | 181800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20241118 | 181700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20241118 | 181600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20241118 | 181500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20241118 | 181400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20241118 | 181300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20241118 | 181200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20241118 | 181100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20241118 | 181000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20241118 | 180900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20241118 | 180800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20241118 | 180700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20241118 | 180600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20241118 | 180500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20241118 | 180400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20241118 | 180300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20241118 | 180200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20241118 | 180100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20241118 | 180000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20241118 | 175900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20241118 | 175800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20241118 | 175700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20241118 | 175600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20241118 | 175500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20241118 | 175400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20241118 | 175300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20241118 | 175200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20241118 | 175100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20241118 | 175000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20241118 | 174900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 213 | 20241118 | 174800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 214 | 20241118 | 174700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 215 | 20241118 | 174600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 216 | 20241118 | 174500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 217 | 20241118 | 174400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20241118 | 174300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20241118 | 174200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20241118 | 174100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20241118 | 174000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20241118 | 173900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20241118 | 173800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20241118 | 173700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20241118 | 173600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20241118 | 173500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20241118 | 173400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20241118 | 173300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 229 | 20241118 | 173200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 230 | 20241118 | 173100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 231 | 20241118 | 173000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 232 | 20241118 | 172900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 233 | 20241118 | 172800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 234 | 20241118 | 172700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 235 | 20241118 | 172600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 236 | 20241118 | 172500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 237 | 20241118 | 172400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 238 | 20241118 | 172300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 239 | 20241118 | 172200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 240 | 20241118 | 172100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 241 | 20241118 | 172000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 242 | 20241118 | 171900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 243 | 20241118 | 171800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 244 | 20241118 | 171700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 245 | 20241118 | 171600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 246 | 20241118 | 171500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 247 | 20241118 | 171400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 248 | 20241118 | 171300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 249 | 20241118 | 171200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 250 | 20241118 | 171100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 251 | 20241118 | 171000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 252 | 20241118 | 170900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 253 | 20241118 | 170800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 254 | 20241118 | 170700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 255 | 20241118 | 170600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 256 | 20241118 | 170500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 257 | 20241118 | 170400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 258 | 20241118 | 170300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 259 | 20241118 | 170200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 260 | 20241118 | 170100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 261 | 20241118 | 170000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 262 | 20241118 | 165900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 263 | 20241118 | 165800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 264 | 20241118 | 165700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 265 | 20241118 | 165600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 266 | 20241118 | 165500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 267 | 20241118 | 165400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 268 | 20241118 | 165300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 269 | 20241118 | 165200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 270 | 20241118 | 165100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 271 | 20241118 | 165000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 272 | 20241118 | 164900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 273 | 20241118 | 164800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 274 | 20241118 | 164700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 275 | 20241118 | 164600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 276 | 20241118 | 164500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 277 | 20241118 | 164400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 278 | 20241118 | 164300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 279 | 20241118 | 164200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 280 | 20241118 | 164100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 281 | 20241118 | 164000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 282 | 20241118 | 163900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 283 | 20241118 | 163800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 284 | 20241118 | 163700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 285 | 20241118 | 163600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 286 | 20241118 | 163500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 287 | 20241118 | 163400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 288 | 20241118 | 163300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 289 | 20241118 | 163200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 290 | 20241118 | 163100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 291 | 20241118 | 163000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 292 | 20241118 | 162900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 293 | 20241118 | 162800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 294 | 20241118 | 162700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 295 | 20241118 | 162600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 296 | 20241118 | 162500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 297 | 20241118 | 162400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 298 | 20241118 | 162300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 299 | 20241118 | 162200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 300 | 20241118 | 162100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 301 | 20241118 | 162000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 302 | 20241118 | 161900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 303 | 20241118 | 161800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 304 | 20241118 | 161700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 305 | 20241118 | 161600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 306 | 20241118 | 161500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 307 | 20241118 | 161400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 308 | 20241118 | 161300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 309 | 20241118 | 161200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 310 | 20241118 | 161100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 311 | 20241118 | 161000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 312 | 20241118 | 160900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 313 | 20241118 | 160800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 314 | 20241118 | 160700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 315 | 20241118 | 160600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 316 | 20241118 | 160500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 317 | 20241118 | 160400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 318 | 20241118 | 160300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 319 | 20241118 | 160200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 320 | 20241118 | 160100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 321 | 20241118 | 160000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 322 | 20241118 | 155900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 323 | 20241118 | 155800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 324 | 20241118 | 155700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 325 | 20241118 | 155600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 326 | 20241118 | 155500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 327 | 20241118 | 155400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 328 | 20241118 | 155300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 329 | 20241118 | 155200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 330 | 20241118 | 155100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 331 | 20241118 | 155000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 332 | 20241118 | 154900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 333 | 20241118 | 154800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 334 | 20241118 | 154700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 335 | 20241118 | 154600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 336 | 20241118 | 154500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 337 | 20241118 | 154400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 338 | 20241118 | 154300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 339 | 20241118 | 154200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 340 | 20241118 | 154100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 341 | 20241118 | 154000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 342 | 20241118 | 153900 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 343 | 20241118 | 153800 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 344 | 20241118 | 153700 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 345 | 20241118 | 153600 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 346 | 20241118 | 153500 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 347 | 20241118 | 153400 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 348 | 20241118 | 153300 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 349 | 20241118 | 153200 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 350 | 20241118 | 153100 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 351 | 20241118 | 153000 | 10251113600 | 31150 | 31150 | 31150 | 31150 | 3604 |
| 352 | 20241118 | 152900 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 353 | 20241118 | 152800 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 354 | 20241118 | 152700 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 355 | 20241118 | 152600 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 356 | 20241118 | 152500 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 357 | 20241118 | 152400 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 358 | 20241118 | 152300 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 359 | 20241118 | 152200 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 360 | 20241118 | 152100 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 361 | 20241118 | 152000 | 10138849000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 362 | 20241118 | 151900 | 10138849000 | 31250 | 31200 | 31250 | 31150 | 358 |
| 363 | 20241118 | 151800 | 10127687100 | 31200 | 31200 | 31250 | 31200 | 525 |
| 364 | 20241118 | 151700 | 10111306750 | 31200 | 31250 | 31250 | 31200 | 654 |
| 365 | 20241118 | 151600 | 10090870350 | 31250 | 31300 | 31300 | 31250 | 351 |
| 366 | 20241118 | 151500 | 10079887800 | 31300 | 31300 | 31300 | 31300 | 212 |
| 367 | 20241118 | 151400 | 10073252200 | 31300 | 31400 | 31400 | 31300 | 341 |
| 368 | 20241118 | 151300 | 10062556050 | 31400 | 31200 | 31400 | 31200 | 899 |
| 369 | 20241118 | 151200 | 10034369800 | 31200 | 31250 | 31300 | 31200 | 686 |
| 370 | 20241118 | 151100 | 10012940400 | 31300 | 31300 | 31300 | 31300 | 170 |
| 371 | 20241118 | 151000 | 10007619400 | 31200 | 31300 | 31300 | 31200 | 143 |
| 372 | 20241118 | 150900 | 10003150700 | 31250 | 31350 | 31350 | 31250 | 1012 |
| 373 | 20241118 | 150800 | 9971508000 | 31250 | 31250 | 31300 | 31250 | 76 |
| 374 | 20241118 | 150700 | 9969132200 | 31350 | 31300 | 31400 | 31250 | 284 |
| 375 | 20241118 | 150600 | 9960232500 | 31300 | 31300 | 31300 | 31300 | 115 |
| 376 | 20241118 | 150500 | 9956633000 | 31300 | 31350 | 31400 | 31300 | 607 |
| 377 | 20241118 | 150400 | 9937604400 | 31300 | 31250 | 31350 | 31250 | 1911 |
| 378 | 20241118 | 150300 | 9877753700 | 31200 | 31200 | 31200 | 31200 | 121 |
| 379 | 20241118 | 150200 | 9873978500 | 31200 | 31300 | 31300 | 31200 | 1288 |
| 380 | 20241118 | 150100 | 9833739550 | 31300 | 31350 | 31350 | 31300 | 29 |
| 381 | 20241118 | 150000 | 9832831350 | 31350 | 31350 | 31400 | 31350 | 293 |
| 382 | 20241118 | 145900 | 9823640800 | 31350 | 31350 | 31400 | 31350 | 308 |
| 383 | 20241118 | 145800 | 9813984850 | 31350 | 31350 | 31400 | 31350 | 80 |
| 384 | 20241118 | 145700 | 9811476750 | 31400 | 31400 | 31400 | 31400 | 76 |
| 385 | 20241118 | 145600 | 9809090350 | 31350 | 31300 | 31400 | 31300 | 271 |
| 386 | 20241118 | 145500 | 9800588150 | 31300 | 31300 | 31300 | 31300 | 403 |
| 387 | 20241118 | 145400 | 9787974250 | 31300 | 31300 | 31350 | 31250 | 716 |
| 388 | 20241118 | 145300 | 9765566200 | 31300 | 31350 | 31400 | 31300 | 205 |
| 389 | 20241118 | 145200 | 9759139600 | 31350 | 31350 | 31350 | 31350 | 154 |
| 390 | 20241118 | 145100 | 9754311700 | 31350 | 31350 | 31400 | 31350 | 105 |
| 391 | 20241118 | 145000 | 9751017850 | 31400 | 31300 | 31400 | 31300 | 53 |
| 392 | 20241118 | 144900 | 9749357150 | 31300 | 31300 | 31350 | 31300 | 111 |
| 393 | 20241118 | 144800 | 9745880850 | 31350 | 31400 | 31400 | 31350 | 296 |
| 394 | 20241118 | 144700 | 9736594600 | 31400 | 31350 | 31450 | 31300 | 968 |
| 395 | 20241118 | 144600 | 9706183650 | 31350 | 31400 | 31400 | 31350 | 149 |
| 396 | 20241118 | 144500 | 9701505600 | 31400 | 31450 | 31450 | 31400 | 140 |
| 397 | 20241118 | 144400 | 9697109250 | 31450 | 31400 | 31450 | 31400 | 556 |
| 398 | 20241118 | 144300 | 9679629700 | 31400 | 31450 | 31450 | 31350 | 27 |
| 399 | 20241118 | 144200 | 9678781950 | 31500 | 31500 | 31550 | 31300 | 576 |
| 400 | 20241118 | 144100 | 9660666650 | 31550 | 31550 | 31600 | 31500 | 818 |
| 401 | 20241118 | 144000 | 9634852600 | 31500 | 31350 | 31500 | 31300 | 1185 |
| 402 | 20241118 | 143900 | 9597591900 | 31350 | 31300 | 31350 | 31250 | 618 |
| 403 | 20241118 | 143800 | 9578237000 | 31300 | 31350 | 31350 | 31250 | 398 |
| 404 | 20241118 | 143700 | 9565792950 | 31300 | 31150 | 31300 | 31150 | 208 |
| 405 | 20241118 | 143600 | 9559288600 | 31150 | 31000 | 31200 | 30950 | 1410 |
| 406 | 20241118 | 143500 | 9515339850 | 31000 | 31150 | 31150 | 31000 | 336 |
| 407 | 20241118 | 143400 | 9504901550 | 31150 | 31150 | 31150 | 31100 | 364 |
| 408 | 20241118 | 143300 | 9493565750 | 31200 | 31050 | 31250 | 31050 | 2031 |
| 409 | 20241118 | 143200 | 9430227900 | 31050 | 31000 | 31050 | 31000 | 115 |
| 410 | 20241118 | 143100 | 9426660050 | 30900 | 30950 | 31050 | 30900 | 99 |
| 411 | 20241118 | 143000 | 9423591950 | 31000 | 30950 | 31000 | 30900 | 1137 |
| 412 | 20241118 | 142900 | 9388362550 | 30900 | 30950 | 30950 | 30900 | 105 |
| 413 | 20241118 | 142800 | 9385113400 | 30900 | 30950 | 30950 | 30900 | 284 |
| 414 | 20241118 | 142700 | 9376334950 | 30900 | 30950 | 30950 | 30900 | 195 |
| 415 | 20241118 | 142600 | 9370303700 | 30900 | 30900 | 30900 | 30850 | 214 |
| 416 | 20241118 | 142500 | 9363691700 | 30900 | 30800 | 30900 | 30800 | 88 |
| 417 | 20241118 | 142400 | 9360977250 | 30800 | 30750 | 30800 | 30700 | 312 |
| 418 | 20241118 | 142300 | 9351383450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 419 | 20241118 | 142200 | 9351383450 | 30700 | 30850 | 30850 | 30700 | 446 |
| 420 | 20241118 | 142100 | 9337649300 | 30800 | 30850 | 30850 | 30800 | 114 |
| 421 | 20241118 | 142000 | 9334132900 | 30850 | 30800 | 30850 | 30800 | 72 |
| 422 | 20241118 | 141900 | 9331914600 | 30850 | 30700 | 30850 | 30700 | 613 |
| 423 | 20241118 | 141800 | 9313036650 | 30650 | 30750 | 30750 | 30650 | 266 |
| 424 | 20241118 | 141700 | 9304872350 | 30700 | 30750 | 30750 | 30700 | 115 |
| 425 | 20241118 | 141600 | 9301336600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 426 | 20241118 | 141500 | 9301336600 | 30800 | 30750 | 30850 | 30750 | 169 |
| 427 | 20241118 | 141400 | 9296132100 | 30750 | 30750 | 30750 | 30750 | 0 |
| 428 | 20241118 | 141300 | 9296132100 | 30750 | 30850 | 30850 | 30750 | 324 |
| 429 | 20241118 | 141200 | 9286159200 | 30950 | 30950 | 30950 | 30950 | 1 |
| 430 | 20241118 | 141100 | 9286128250 | 30750 | 30800 | 30800 | 30750 | 200 |
| 431 | 20241118 | 141000 | 9279972750 | 30800 | 31000 | 31000 | 30800 | 243 |
| 432 | 20241118 | 140900 | 9272486350 | 31000 | 30700 | 31000 | 30700 | 209 |
| 433 | 20241118 | 140800 | 9266060050 | 30750 | 30700 | 30750 | 30650 | 779 |
| 434 | 20241118 | 140700 | 9242139600 | 30750 | 30800 | 30800 | 30750 | 58 |
| 435 | 20241118 | 140600 | 9240355800 | 30800 | 30650 | 30800 | 30650 | 523 |
| 436 | 20241118 | 140500 | 9224324350 | 30650 | 30750 | 30800 | 30650 | 1514 |
| 437 | 20241118 | 140400 | 9177847200 | 30750 | 30850 | 31000 | 30700 | 1914 |
| 438 | 20241118 | 140300 | 9118901500 | 30850 | 30950 | 30950 | 30800 | 1738 |
| 439 | 20241118 | 140200 | 9065207200 | 30950 | 31000 | 31050 | 30950 | 1101 |
| 440 | 20241118 | 140100 | 9031076700 | 31000 | 31000 | 31000 | 31000 | 1098 |
| 441 | 20241118 | 140000 | 8997038700 | 31000 | 31050 | 31050 | 31000 | 522 |
| 442 | 20241118 | 135900 | 8980856650 | 31000 | 31000 | 31000 | 31000 | 107 |
| 443 | 20241118 | 135800 | 8977539650 | 31050 | 31100 | 31100 | 31000 | 45 |
| 444 | 20241118 | 135700 | 8976140800 | 31100 | 31100 | 31100 | 31100 | 32 |
| 445 | 20241118 | 135600 | 8975145600 | 31100 | 31000 | 31100 | 31000 | 216 |
| 446 | 20241118 | 135500 | 8968442350 | 31000 | 31050 | 31050 | 30950 | 452 |
| 447 | 20241118 | 135400 | 8954443350 | 31050 | 31050 | 31100 | 31050 | 99 |
| 448 | 20241118 | 135300 | 8951369200 | 31050 | 31050 | 31100 | 31050 | 38 |
| 449 | 20241118 | 135200 | 8950189150 | 31050 | 31100 | 31100 | 31050 | 485 |
| 450 | 20241118 | 135100 | 8935121050 | 31150 | 31100 | 31150 | 31100 | 92 |
| 451 | 20241118 | 135000 | 8932255450 | 31200 | 31150 | 31200 | 31100 | 27 |
| 452 | 20241118 | 134900 | 8931414450 | 31250 | 31100 | 31250 | 31100 | 623 |
| 453 | 20241118 | 134800 | 8912013800 | 31100 | 31150 | 31200 | 31050 | 811 |
| 454 | 20241118 | 134700 | 8886750450 | 31050 | 31100 | 31150 | 31050 | 927 |
| 455 | 20241118 | 134600 | 8857923700 | 31100 | 31150 | 31200 | 31100 | 339 |
| 456 | 20241118 | 134500 | 8847364850 | 31250 | 31350 | 31350 | 31200 | 385 |
| 457 | 20241118 | 134400 | 8835329900 | 31400 | 31350 | 31400 | 31350 | 160 |
| 458 | 20241118 | 134300 | 8830306650 | 31350 | 31300 | 31350 | 31300 | 44 |
| 459 | 20241118 | 134200 | 8828927600 | 31250 | 31300 | 31300 | 31250 | 144 |
| 460 | 20241118 | 134100 | 8824427500 | 31400 | 31300 | 31400 | 31250 | 103 |
| 461 | 20241118 | 134000 | 8821201750 | 31300 | 31350 | 31350 | 31300 | 138 |
| 462 | 20241118 | 133900 | 8816882250 | 31350 | 31350 | 31350 | 31300 | 47 |
| 463 | 20241118 | 133800 | 8815409450 | 31350 | 31400 | 31450 | 31350 | 457 |
| 464 | 20241118 | 133700 | 8801063750 | 31350 | 31400 | 31400 | 31350 | 204 |
| 465 | 20241118 | 133600 | 8794662450 | 31300 | 31300 | 31300 | 31250 | 338 |
| 466 | 20241118 | 133500 | 8784086300 | 31250 | 31300 | 31300 | 31200 | 151 |
| 467 | 20241118 | 133400 | 8779367800 | 31250 | 31200 | 31250 | 31200 | 180 |
| 468 | 20241118 | 133300 | 8773743250 | 31200 | 31250 | 31250 | 31200 | 615 |
| 469 | 20241118 | 133200 | 8754530550 | 31250 | 31250 | 31300 | 31250 | 294 |
| 470 | 20241118 | 133100 | 8745341050 | 31300 | 31250 | 31300 | 31250 | 294 |
| 471 | 20241118 | 133000 | 8736151000 | 31250 | 31250 | 31300 | 31250 | 300 |
| 472 | 20241118 | 132900 | 8726771100 | 31250 | 31250 | 31350 | 31250 | 91 |
| 473 | 20241118 | 132800 | 8723920800 | 31250 | 31200 | 31250 | 31150 | 167 |
| 474 | 20241118 | 132700 | 8718711250 | 31300 | 31200 | 31300 | 31200 | 605 |
| 475 | 20241118 | 132600 | 8699834050 | 31200 | 31300 | 31300 | 31200 | 1369 |
| 476 | 20241118 | 132500 | 8657060300 | 31350 | 31400 | 31400 | 31350 | 293 |
| 477 | 20241118 | 132400 | 8647868450 | 31400 | 31550 | 31550 | 31350 | 7809 |
| 478 | 20241118 | 132300 | 8401894350 | 31500 | 31350 | 31550 | 31350 | 2984 |
| 479 | 20241118 | 132200 | 8308049400 | 31350 | 31350 | 31550 | 31350 | 5953 |
| 480 | 20241118 | 132100 | 8120743450 | 31300 | 31300 | 31300 | 31300 | 150 |
| 481 | 20241118 | 132000 | 8116048450 | 31300 | 31250 | 31300 | 31250 | 953 |
| 482 | 20241118 | 131900 | 8086227050 | 31300 | 31150 | 31300 | 31000 | 1112 |
| 483 | 20241118 | 131800 | 8051713800 | 31300 | 31250 | 31300 | 31250 | 940 |
| 484 | 20241118 | 131700 | 8022301750 | 31100 | 31300 | 31300 | 31100 | 467 |
| 485 | 20241118 | 131600 | 8007689800 | 31250 | 31100 | 31300 | 31100 | 1274 |
| 486 | 20241118 | 131500 | 7967906650 | 31100 | 31000 | 31100 | 31000 | 108 |
| 487 | 20241118 | 131400 | 7964557050 | 31000 | 31100 | 31150 | 31000 | 780 |
| 488 | 20241118 | 131300 | 7940346350 | 31200 | 31150 | 31200 | 31150 | 409 |
| 489 | 20241118 | 131200 | 7927605550 | 31150 | 31150 | 31150 | 31150 | 31 |
| 490 | 20241118 | 131100 | 7926639900 | 31100 | 31100 | 31150 | 31100 | 526 |
| 491 | 20241118 | 131000 | 7910275500 | 31200 | 31200 | 31200 | 31200 | 1 |
| 492 | 20241118 | 130900 | 7910244300 | 31100 | 31100 | 31200 | 31100 | 257 |
| 493 | 20241118 | 130800 | 7902251500 | 31100 | 31250 | 31250 | 31100 | 259 |
| 494 | 20241118 | 130700 | 7894168500 | 31250 | 31250 | 31250 | 31250 | 6 |
| 495 | 20241118 | 130600 | 7893981000 | 31250 | 31200 | 31250 | 31150 | 284 |
| 496 | 20241118 | 130500 | 7885114050 | 31200 | 31300 | 31300 | 31200 | 371 |
| 497 | 20241118 | 130400 | 7873530150 | 31300 | 31300 | 31300 | 31200 | 333 |
| 498 | 20241118 | 130300 | 7863117450 | 31300 | 31200 | 31350 | 31200 | 1162 |
| 499 | 20241118 | 130200 | 7826778650 | 31200 | 31200 | 31200 | 31100 | 300 |
| 500 | 20241118 | 130100 | 7817419650 | 31250 | 31150 | 31250 | 31150 | 1224 |
| 501 | 20241118 | 130000 | 7779246150 | 31100 | 31050 | 31100 | 31050 | 810 |
| 502 | 20241118 | 125900 | 7754062000 | 31050 | 31000 | 31050 | 30850 | 934 |
| 503 | 20241118 | 125800 | 7725084000 | 31000 | 31000 | 31000 | 31000 | 19 |
| 504 | 20241118 | 125700 | 7724495000 | 31000 | 31000 | 31000 | 31000 | 3 |
| 505 | 20241118 | 125600 | 7724402000 | 30900 | 30800 | 30900 | 30800 | 920 |
| 506 | 20241118 | 125500 | 7696016350 | 30750 | 30750 | 30750 | 30750 | 231 |
| 507 | 20241118 | 125400 | 7688913100 | 30750 | 30750 | 30850 | 30750 | 206 |
| 508 | 20241118 | 125300 | 7682559000 | 30850 | 30800 | 30850 | 30650 | 566 |
| 509 | 20241118 | 125200 | 7665175350 | 30800 | 30950 | 31050 | 30800 | 742 |
| 510 | 20241118 | 125100 | 7642248100 | 30950 | 30950 | 31050 | 30950 | 734 |
| 511 | 20241118 | 125000 | 7619529250 | 31000 | 31000 | 31000 | 30950 | 875 |
| 512 | 20241118 | 124900 | 7592404500 | 30950 | 31050 | 31100 | 30950 | 852 |
| 513 | 20241118 | 124800 | 7565943600 | 31050 | 30900 | 31050 | 30850 | 1757 |
| 514 | 20241118 | 124700 | 7511560200 | 30850 | 30850 | 30850 | 30850 | 407 |
| 515 | 20241118 | 124600 | 7499004250 | 30850 | 30850 | 30850 | 30700 | 21 |
| 516 | 20241118 | 124500 | 7498356850 | 30850 | 30850 | 30850 | 30850 | 164 |
| 517 | 20241118 | 124400 | 7493297450 | 30850 | 30850 | 30850 | 30850 | 1 |
| 518 | 20241118 | 124300 | 7493266600 | 30850 | 30700 | 30850 | 30700 | 85 |
| 519 | 20241118 | 124200 | 7490647600 | 30750 | 30750 | 30800 | 30750 | 598 |
| 520 | 20241118 | 124100 | 7472237200 | 30750 | 30650 | 30750 | 30650 | 402 |
| 521 | 20241118 | 124000 | 7459904100 | 30650 | 30750 | 30750 | 30650 | 5 |
| 522 | 20241118 | 123900 | 7459750650 | 30750 | 30650 | 30750 | 30650 | 164 |
| 523 | 20241118 | 123800 | 7454707750 | 30650 | 30650 | 30750 | 30650 | 177 |
| 524 | 20241118 | 123700 | 7449272350 | 30650 | 30650 | 30700 | 30650 | 216 |
| 525 | 20241118 | 123600 | 7442651900 | 30600 | 30700 | 30700 | 30600 | 525 |
| 526 | 20241118 | 123500 | 7426586600 | 30850 | 30450 | 30850 | 30450 | 575 |
| 527 | 20241118 | 123400 | 7408872300 | 30450 | 30300 | 30450 | 30300 | 418 |
| 528 | 20241118 | 123300 | 7396147300 | 30400 | 30350 | 30400 | 30300 | 1119 |
| 529 | 20241118 | 123200 | 7362184900 | 30350 | 30450 | 30450 | 30350 | 641 |
| 530 | 20241118 | 123100 | 7342690400 | 30450 | 30650 | 30650 | 30450 | 2347 |
| 531 | 20241118 | 123000 | 7271023950 | 30650 | 30750 | 30800 | 30650 | 928 |
| 532 | 20241118 | 122900 | 7242512450 | 30900 | 30700 | 30900 | 30700 | 179 |
| 533 | 20241118 | 122800 | 7237008300 | 30650 | 30700 | 30700 | 30650 | 146 |
| 534 | 20241118 | 122700 | 7232531100 | 30750 | 30600 | 30750 | 30550 | 1111 |
| 535 | 20241118 | 122600 | 7198515250 | 30650 | 30750 | 30750 | 30600 | 1010 |
| 536 | 20241118 | 122500 | 7167538500 | 30750 | 30750 | 30750 | 30700 | 36 |
| 537 | 20241118 | 122400 | 7166432250 | 30700 | 30750 | 30750 | 30700 | 19 |
| 538 | 20241118 | 122300 | 7165848250 | 30750 | 30750 | 30750 | 30700 | 139 |
| 539 | 20241118 | 122200 | 7161575500 | 30750 | 30800 | 30800 | 30750 | 239 |
| 540 | 20241118 | 122100 | 7154220000 | 30750 | 30750 | 30750 | 30750 | 222 |
| 541 | 20241118 | 122000 | 7147393500 | 30800 | 30900 | 30900 | 30800 | 66 |
| 542 | 20241118 | 121900 | 7145360500 | 30950 | 30800 | 30950 | 30800 | 117 |
| 543 | 20241118 | 121800 | 7141755050 | 30900 | 30800 | 30900 | 30800 | 100 |
| 544 | 20241118 | 121700 | 7138668050 | 30850 | 30900 | 31000 | 30850 | 336 |
| 545 | 20241118 | 121600 | 7128279950 | 30900 | 30800 | 30950 | 30800 | 12 |
| 546 | 20241118 | 121500 | 7127909650 | 30800 | 31100 | 31100 | 30800 | 438 |
| 547 | 20241118 | 121400 | 7114399000 | 31100 | 30900 | 31100 | 30900 | 954 |
| 548 | 20241118 | 121300 | 7084843200 | 30900 | 30800 | 30950 | 30800 | 454 |
| 549 | 20241118 | 121200 | 7070846100 | 30850 | 30950 | 30950 | 30800 | 490 |
| 550 | 20241118 | 121100 | 7055719300 | 30950 | 31050 | 31050 | 30950 | 1900 |
| 551 | 20241118 | 121000 | 6996819000 | 31000 | 31050 | 31150 | 31000 | 592 |
| 552 | 20241118 | 120900 | 6978418550 | 31000 | 31100 | 31100 | 31000 | 1914 |
| 553 | 20241118 | 120800 | 6919050450 | 31100 | 31100 | 31250 | 31100 | 548 |
| 554 | 20241118 | 120700 | 6902002050 | 31100 | 31200 | 31300 | 31100 | 1184 |
| 555 | 20241118 | 120600 | 6865058200 | 31200 | 30800 | 31200 | 30800 | 3648 |
| 556 | 20241118 | 120500 | 6751957750 | 30800 | 30800 | 30850 | 30800 | 512 |
| 557 | 20241118 | 120400 | 6736187750 | 30850 | 30800 | 30850 | 30800 | 185 |
| 558 | 20241118 | 120300 | 6730486500 | 30800 | 30700 | 30800 | 30650 | 369 |
| 559 | 20241118 | 120200 | 6719147850 | 30700 | 30600 | 30700 | 30600 | 162 |
| 560 | 20241118 | 120100 | 6714184650 | 30600 | 30600 | 30600 | 30550 | 166 |
| 561 | 20241118 | 120000 | 6709106500 | 30700 | 30550 | 30700 | 30550 | 172 |
| 562 | 20241118 | 115900 | 6703841050 | 30550 | 30600 | 30750 | 30550 | 573 |
| 563 | 20241118 | 115800 | 6686306100 | 30600 | 30650 | 30650 | 30600 | 361 |
| 564 | 20241118 | 115700 | 6675250350 | 30700 | 30900 | 30900 | 30700 | 1012 |
| 565 | 20241118 | 115600 | 6644032700 | 30950 | 30900 | 31000 | 30900 | 1043 |
| 566 | 20241118 | 115500 | 6611733200 | 30850 | 31050 | 31050 | 30850 | 1370 |
| 567 | 20241118 | 115400 | 6569350900 | 30950 | 30850 | 31050 | 30850 | 4663 |
| 568 | 20241118 | 115300 | 6425021350 | 30850 | 30850 | 30900 | 30750 | 2759 |
| 569 | 20241118 | 115200 | 6339903050 | 30800 | 30700 | 30800 | 30700 | 1285 |
| 570 | 20241118 | 115100 | 6300344100 | 30700 | 30650 | 30700 | 30650 | 703 |
| 571 | 20241118 | 115000 | 6278770950 | 30650 | 30650 | 30700 | 30600 | 412 |
| 572 | 20241118 | 114900 | 6266139000 | 30700 | 30550 | 30700 | 30550 | 2067 |
| 573 | 20241118 | 114800 | 6202808250 | 30400 | 30500 | 30600 | 30400 | 2451 |
| 574 | 20241118 | 114700 | 6128060450 | 30600 | 30500 | 30600 | 30450 | 430 |
| 575 | 20241118 | 114600 | 6114931100 | 30500 | 30500 | 30600 | 30400 | 1198 |
| 576 | 20241118 | 114500 | 6078358800 | 30450 | 30150 | 30450 | 30150 | 537 |
| 577 | 20241118 | 114400 | 6062071150 | 30150 | 30200 | 30200 | 30100 | 719 |
| 578 | 20241118 | 114300 | 6040401150 | 30400 | 30150 | 30400 | 30150 | 178 |
| 579 | 20241118 | 114200 | 6035001800 | 30050 | 30150 | 30150 | 30050 | 159 |
| 580 | 20241118 | 114100 | 6030216900 | 30150 | 30300 | 30300 | 30100 | 408 |
| 581 | 20241118 | 114000 | 6017906200 | 30300 | 30500 | 30600 | 30250 | 1479 |
| 582 | 20241118 | 113900 | 5972995200 | 30550 | 30200 | 30550 | 30150 | 2148 |
| 583 | 20241118 | 113800 | 5907920150 | 30200 | 30000 | 30200 | 29950 | 382 |
| 584 | 20241118 | 113700 | 5896423000 | 30000 | 30050 | 30050 | 30000 | 850 |
| 585 | 20241118 | 113600 | 5870909350 | 30050 | 30150 | 30150 | 30050 | 343 |
| 586 | 20241118 | 113500 | 5860588950 | 30150 | 30150 | 30150 | 30000 | 849 |
| 587 | 20241118 | 113400 | 5835027100 | 30150 | 30150 | 30150 | 29900 | 1570 |
| 588 | 20241118 | 113300 | 5787821300 | 30150 | 29950 | 30250 | 29750 | 3381 |
| 589 | 20241118 | 113200 | 5686190900 | 29850 | 29650 | 29900 | 29650 | 1524 |
| 590 | 20241118 | 113100 | 5640732900 | 29600 | 29650 | 29650 | 29600 | 217 |
| 591 | 20241118 | 113000 | 5634299700 | 29650 | 29650 | 29650 | 29500 | 261 |
| 592 | 20241118 | 112900 | 5626562900 | 29550 | 29600 | 29700 | 29550 | 820 |
| 593 | 20241118 | 112800 | 5602276650 | 29450 | 29450 | 29450 | 29450 | 137 |
| 594 | 20241118 | 112700 | 5598242000 | 29600 | 29500 | 29600 | 29500 | 98 |
| 595 | 20241118 | 112600 | 5595342600 | 29400 | 29550 | 29550 | 29400 | 1758 |
| 596 | 20241118 | 112500 | 5543468600 | 29550 | 29550 | 29600 | 29550 | 229 |
| 597 | 20241118 | 112400 | 5536694950 | 29550 | 29550 | 29550 | 29550 | 14 |
| 598 | 20241118 | 112300 | 5536281250 | 29500 | 29550 | 29600 | 29500 | 74 |
| 599 | 20241118 | 112200 | 5534096650 | 29550 | 29550 | 29550 | 29550 | 115 |
| 600 | 20241118 | 112100 | 5530698400 | 29550 | 29550 | 29550 | 29550 | 518 |
| 601 | 20241118 | 112000 | 5515391500 | 29550 | 29500 | 29550 | 29500 | 941 |
| 602 | 20241118 | 111900 | 5487610100 | 29550 | 29600 | 29600 | 29550 | 398 |
| 603 | 20241118 | 111800 | 5475839400 | 29600 | 29550 | 29600 | 29550 | 36 |
| 604 | 20241118 | 111700 | 5474774500 | 29600 | 29500 | 29600 | 29500 | 100 |
| 605 | 20241118 | 111600 | 5471820150 | 29500 | 29500 | 29500 | 29500 | 4 |
| 606 | 20241118 | 111500 | 5471702150 | 29500 | 29450 | 29500 | 29450 | 15 |
| 607 | 20241118 | 111400 | 5471259900 | 29500 | 29500 | 29550 | 29500 | 426 |
| 608 | 20241118 | 111300 | 5458687750 | 29500 | 29450 | 29500 | 29450 | 254 |
| 609 | 20241118 | 111200 | 5451207400 | 29450 | 29450 | 29500 | 29450 | 208 |
| 610 | 20241118 | 111100 | 5445071750 | 29500 | 29400 | 29500 | 29350 | 1214 |
| 611 | 20241118 | 111000 | 5409388500 | 29400 | 29350 | 29400 | 29350 | 10 |
| 612 | 20241118 | 110900 | 5409094950 | 29350 | 29300 | 29350 | 29300 | 3 |
| 613 | 20241118 | 110800 | 5409007000 | 29350 | 29350 | 29350 | 29350 | 21 |
| 614 | 20241118 | 110700 | 5408390650 | 29350 | 29300 | 29400 | 29300 | 565 |
| 615 | 20241118 | 110600 | 5391808950 | 29300 | 29300 | 29350 | 29300 | 542 |
| 616 | 20241118 | 110500 | 5375924000 | 29350 | 29150 | 29350 | 29100 | 950 |
| 617 | 20241118 | 110400 | 5348194900 | 29100 | 29150 | 29150 | 29100 | 66 |
| 618 | 20241118 | 110300 | 5346273750 | 29150 | 29200 | 29200 | 29100 | 10 |
| 619 | 20241118 | 110200 | 5345982050 | 29200 | 29050 | 29200 | 29050 | 587 |
| 620 | 20241118 | 110100 | 5328876850 | 29050 | 29150 | 29150 | 29050 | 109 |
| 621 | 20241118 | 110000 | 5325705400 | 29050 | 29200 | 29200 | 29050 | 388 |
| 622 | 20241118 | 105900 | 5314390050 | 29200 | 29150 | 29200 | 29100 | 1036 |
| 623 | 20241118 | 105800 | 5284189800 | 29150 | 29150 | 29200 | 29150 | 51 |
| 624 | 20241118 | 105700 | 5282703100 | 29150 | 29150 | 29200 | 29150 | 11 |
| 625 | 20241118 | 105600 | 5282382400 | 29100 | 29150 | 29200 | 29050 | 1688 |
| 626 | 20241118 | 105500 | 5233248150 | 29200 | 29300 | 29300 | 29200 | 361 |
| 627 | 20241118 | 105400 | 5222695800 | 29300 | 29300 | 29300 | 29300 | 26 |
| 628 | 20241118 | 105300 | 5221934000 | 29300 | 29250 | 29300 | 29250 | 159 |
| 629 | 20241118 | 105200 | 5217282400 | 29250 | 29300 | 29300 | 29250 | 258 |
| 630 | 20241118 | 105100 | 5209723200 | 29400 | 29400 | 29400 | 29300 | 476 |
| 631 | 20241118 | 105000 | 5195752700 | 29350 | 29400 | 29400 | 29350 | 849 |
| 632 | 20241118 | 104900 | 5170815800 | 29400 | 29400 | 29500 | 29400 | 64 |
| 633 | 20241118 | 104800 | 5168931550 | 29400 | 29400 | 29450 | 29400 | 29 |
| 634 | 20241118 | 104700 | 5168078350 | 29400 | 29500 | 29500 | 29400 | 78 |
| 635 | 20241118 | 104600 | 5165780250 | 29500 | 29500 | 29500 | 29400 | 236 |
| 636 | 20241118 | 104500 | 5158818750 | 29500 | 29400 | 29500 | 29350 | 61 |
| 637 | 20241118 | 104400 | 5157024400 | 29350 | 29400 | 29550 | 29350 | 121 |
| 638 | 20241118 | 104300 | 5153466400 | 29450 | 29500 | 29600 | 29400 | 698 |
| 639 | 20241118 | 104200 | 5132890950 | 29500 | 29600 | 29650 | 29450 | 720 |
| 640 | 20241118 | 104100 | 5111607050 | 29650 | 29700 | 29750 | 29550 | 1049 |
| 641 | 20241118 | 104000 | 5080512600 | 29700 | 29500 | 29750 | 29350 | 1409 |
| 642 | 20241118 | 103900 | 5038800400 | 29500 | 29350 | 29500 | 29300 | 368 |
| 643 | 20241118 | 103800 | 5027956450 | 29350 | 29300 | 29400 | 29250 | 129 |
| 644 | 20241118 | 103700 | 5024165300 | 29300 | 29250 | 29300 | 29250 | 138 |
| 645 | 20241118 | 103600 | 5020123750 | 29300 | 29350 | 29450 | 29300 | 526 |
| 646 | 20241118 | 103500 | 5004654350 | 29500 | 29300 | 29500 | 29300 | 1163 |
| 647 | 20241118 | 103400 | 4970485750 | 29300 | 29500 | 29500 | 29300 | 2343 |
| 648 | 20241118 | 103300 | 4901543200 | 29450 | 29500 | 29500 | 29400 | 227 |
| 649 | 20241118 | 103200 | 4894848250 | 29450 | 29400 | 29550 | 29400 | 114 |
| 650 | 20241118 | 103100 | 4891484450 | 29450 | 29400 | 29500 | 29350 | 34 |
| 651 | 20241118 | 103000 | 4890484250 | 29400 | 29350 | 29400 | 29300 | 53 |
| 652 | 20241118 | 102900 | 4888930100 | 29350 | 29300 | 29350 | 29300 | 1155 |
| 653 | 20241118 | 102800 | 4855047550 | 29300 | 29350 | 29350 | 29300 | 51 |
| 654 | 20241118 | 102700 | 4853552900 | 29350 | 29200 | 29350 | 29200 | 764 |
| 655 | 20241118 | 102600 | 4831184100 | 29200 | 29200 | 29250 | 29150 | 1192 |
| 656 | 20241118 | 102500 | 4796381950 | 29200 | 29200 | 29300 | 29200 | 1284 |
| 657 | 20241118 | 102400 | 4758788650 | 29200 | 29200 | 29250 | 29200 | 121 |
| 658 | 20241118 | 102300 | 4755255350 | 29200 | 29200 | 29300 | 29200 | 30 |
| 659 | 20241118 | 102200 | 4754378450 | 29200 | 29150 | 29250 | 29150 | 21 |
| 660 | 20241118 | 102100 | 4753766100 | 29150 | 29150 | 29150 | 29150 | 58 |
| 661 | 20241118 | 102000 | 4752075400 | 29150 | 29250 | 29250 | 29100 | 2009 |
| 662 | 20241118 | 101900 | 4693539800 | 29250 | 29300 | 29300 | 29250 | 14 |
| 663 | 20241118 | 101800 | 4693129950 | 29300 | 29250 | 29300 | 29250 | 146 |
| 664 | 20241118 | 101700 | 4688858800 | 29200 | 29250 | 29250 | 29200 | 16 |
| 665 | 20241118 | 101600 | 4688391050 | 29200 | 29250 | 29250 | 29150 | 62 |
| 666 | 20241118 | 101500 | 4686582350 | 29250 | 29300 | 29300 | 29150 | 920 |
| 667 | 20241118 | 101400 | 4659646600 | 29300 | 29150 | 29500 | 29150 | 4661 |
| 668 | 20241118 | 101300 | 4522997000 | 29100 | 29250 | 29250 | 29100 | 209 |
| 669 | 20241118 | 101200 | 4516897550 | 29250 | 29350 | 29350 | 29250 | 484 |
| 670 | 20241118 | 101100 | 4502718350 | 29350 | 29400 | 29500 | 29350 | 276 |
| 671 | 20241118 | 101000 | 4494603750 | 29500 | 29500 | 29600 | 29450 | 950 |
| 672 | 20241118 | 100900 | 4466588550 | 29500 | 29550 | 29600 | 29500 | 140 |
| 673 | 20241118 | 100800 | 4462454900 | 29500 | 29500 | 29650 | 29450 | 520 |
| 674 | 20241118 | 100700 | 4447094750 | 29500 | 29600 | 29600 | 29300 | 545 |
| 675 | 20241118 | 100600 | 4430969550 | 29400 | 29550 | 29650 | 29400 | 1299 |
| 676 | 20241118 | 100500 | 4392576700 | 29650 | 29150 | 29650 | 29150 | 1101 |
| 677 | 20241118 | 100400 | 4360176250 | 29150 | 29150 | 29200 | 29150 | 60 |
| 678 | 20241118 | 100300 | 4358427150 | 29150 | 29100 | 29250 | 29100 | 182 |
| 679 | 20241118 | 100200 | 4353126000 | 29100 | 28950 | 29100 | 28950 | 415 |
| 680 | 20241118 | 100100 | 4341073100 | 28900 | 28900 | 28950 | 28900 | 25 |
| 681 | 20241118 | 100000 | 4340350550 | 28900 | 28900 | 28900 | 28850 | 53 |
| 682 | 20241118 | 095900 | 4338819350 | 28850 | 28850 | 28950 | 28850 | 177 |
| 683 | 20241118 | 095800 | 4333709750 | 28850 | 28850 | 29000 | 28850 | 806 |
| 684 | 20241118 | 095700 | 4310431300 | 28850 | 29150 | 29250 | 28850 | 3118 |
| 685 | 20241118 | 095600 | 4219995750 | 29150 | 29300 | 29300 | 29150 | 156 |
| 686 | 20241118 | 095500 | 4215440950 | 29150 | 29150 | 29300 | 29150 | 148 |
| 687 | 20241118 | 095400 | 4211113550 | 29100 | 29100 | 29200 | 29100 | 678 |
| 688 | 20241118 | 095300 | 4191323850 | 29100 | 29100 | 29150 | 29000 | 266 |
| 689 | 20241118 | 095200 | 4183592700 | 29000 | 29000 | 29100 | 29000 | 65 |
| 690 | 20241118 | 095100 | 4181705950 | 29000 | 29000 | 29150 | 28950 | 367 |
| 691 | 20241118 | 095000 | 4171067900 | 28950 | 28950 | 29050 | 28900 | 392 |
| 692 | 20241118 | 094900 | 4159718350 | 28950 | 29000 | 29050 | 28950 | 514 |
| 693 | 20241118 | 094800 | 4144817000 | 29000 | 28950 | 29000 | 28900 | 233 |
| 694 | 20241118 | 094700 | 4138067450 | 28950 | 28950 | 29000 | 28900 | 187 |
| 695 | 20241118 | 094600 | 4132653750 | 28950 | 29000 | 29000 | 28950 | 617 |
| 696 | 20241118 | 094500 | 4114784700 | 29000 | 29000 | 29000 | 28950 | 121 |
| 697 | 20241118 | 094400 | 4111276250 | 29000 | 29000 | 29000 | 28950 | 108 |
| 698 | 20241118 | 094300 | 4108147550 | 28950 | 29000 | 29000 | 28950 | 380 |
| 699 | 20241118 | 094200 | 4097138100 | 29000 | 28950 | 29100 | 28950 | 371 |
| 700 | 20241118 | 094100 | 4086385750 | 28950 | 28950 | 29000 | 28950 | 186 |
| 701 | 20241118 | 094000 | 4080998700 | 28950 | 28950 | 29000 | 28950 | 83 |
| 702 | 20241118 | 093900 | 4078593900 | 29000 | 29000 | 29000 | 28950 | 437 |
| 703 | 20241118 | 093800 | 4065925300 | 29000 | 29100 | 29100 | 28950 | 948 |
| 704 | 20241118 | 093700 | 4038423150 | 29050 | 29100 | 29200 | 29050 | 494 |
| 705 | 20241118 | 093600 | 4024025150 | 29100 | 29150 | 29150 | 29100 | 369 |
| 706 | 20241118 | 093500 | 4013281800 | 29200 | 29250 | 29250 | 29150 | 1807 |
| 707 | 20241118 | 093400 | 3960533600 | 29250 | 29250 | 29350 | 29200 | 328 |
| 708 | 20241118 | 093300 | 3950944450 | 29250 | 29400 | 29550 | 29250 | 562 |
| 709 | 20241118 | 093200 | 3934483650 | 29550 | 29250 | 29550 | 29200 | 2895 |
| 710 | 20241118 | 093100 | 3849335400 | 29250 | 29250 | 29400 | 29250 | 463 |
| 711 | 20241118 | 093000 | 3835771350 | 29300 | 29300 | 29300 | 29250 | 221 |
| 712 | 20241118 | 092900 | 3829297350 | 29350 | 29300 | 29350 | 29250 | 224 |
| 713 | 20241118 | 092800 | 3822730000 | 29250 | 29250 | 29400 | 29200 | 744 |
| 714 | 20241118 | 092700 | 3800933950 | 29200 | 29350 | 29350 | 29200 | 792 |
| 715 | 20241118 | 092600 | 3777698950 | 29300 | 29000 | 29350 | 29000 | 531 |
| 716 | 20241118 | 092500 | 3762185750 | 29000 | 29100 | 29100 | 29000 | 2204 |
| 717 | 20241118 | 092400 | 3698215300 | 29100 | 29200 | 29450 | 29100 | 1728 |
| 718 | 20241118 | 092300 | 3647697300 | 29200 | 29200 | 29350 | 29200 | 2288 |
| 719 | 20241118 | 092200 | 3580745200 | 29200 | 28950 | 29350 | 28750 | 4156 |
| 720 | 20241118 | 092100 | 3460103750 | 28850 | 28800 | 29000 | 28500 | 2899 |
| 721 | 20241118 | 092000 | 3376762450 | 28800 | 28650 | 28850 | 28650 | 2121 |
| 722 | 20241118 | 091900 | 3315807500 | 28650 | 28450 | 28750 | 28400 | 5325 |
| 723 | 20241118 | 091800 | 3163633900 | 28450 | 28450 | 28550 | 28250 | 4046 |
| 724 | 20241118 | 091700 | 3048591800 | 28450 | 28100 | 28500 | 28100 | 2259 |
| 725 | 20241118 | 091600 | 2984542500 | 28050 | 28000 | 28050 | 27900 | 598 |
| 726 | 20241118 | 091500 | 2967801050 | 28000 | 28100 | 28150 | 27900 | 1808 |
| 727 | 20241118 | 091400 | 2917214100 | 28050 | 28000 | 28250 | 28000 | 820 |
| 728 | 20241118 | 091300 | 2894140300 | 28150 | 28200 | 28200 | 28000 | 3014 |
| 729 | 20241118 | 091200 | 2809389950 | 28200 | 28050 | 28300 | 28000 | 5089 |
| 730 | 20241118 | 091100 | 2666414200 | 28000 | 27900 | 28000 | 27750 | 2434 |
| 731 | 20241118 | 091000 | 2598473400 | 27750 | 27450 | 27800 | 27400 | 2421 |
| 732 | 20241118 | 090900 | 2531590400 | 27400 | 27700 | 27750 | 27350 | 7182 |
| 733 | 20241118 | 090800 | 2334278150 | 27700 | 27350 | 27700 | 27300 | 11236 |
| 734 | 20241118 | 090700 | 2025006950 | 27400 | 27700 | 27800 | 27250 | 13355 |
| 735 | 20241118 | 090600 | 1657953700 | 27700 | 27800 | 27900 | 27650 | 5253 |
| 736 | 20241118 | 090500 | 1512151050 | 27850 | 27750 | 28000 | 27600 | 8548 |
| 737 | 20241118 | 090400 | 1275092400 | 27750 | 28200 | 28250 | 27650 | 18865 |
| 738 | 20241118 | 090300 | 746980900 | 28200 | 28650 | 28800 | 28200 | 7519 |
| 739 | 20241118 | 090200 | 532956200 | 28800 | 28550 | 28800 | 28500 | 3249 |
| 740 | 20241118 | 090100 | 439891000 | 28700 | 28700 | 28900 | 28450 | 6571 |
| 741 | 20241118 | 090000 | 251863700 | 28750 | 29000 | 29000 | 28750 | 8707 |