37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 202800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 3 | 20241118 | 202700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20241118 | 202600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20241118 | 202500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20241118 | 202400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20241118 | 202300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20241118 | 202200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20241118 | 202100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20241118 | 202000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20241118 | 201900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20241118 | 201800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20241118 | 201700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20241118 | 201600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20241118 | 201500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20241118 | 201400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20241118 | 201300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20241118 | 201200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20241118 | 201100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20241118 | 201000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20241118 | 200900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20241118 | 200800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20241118 | 200700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20241118 | 200600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20241118 | 200500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20241118 | 200400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20241118 | 200300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20241118 | 200200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20241118 | 200100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20241118 | 200000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20241118 | 195900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20241118 | 195800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 33 | 20241118 | 195700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20241118 | 195600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20241118 | 195500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20241118 | 195400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20241118 | 195300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20241118 | 195200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20241118 | 195100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20241118 | 195000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20241118 | 194900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20241118 | 194800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20241118 | 194700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20241118 | 194600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20241118 | 194500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20241118 | 194400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20241118 | 194300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20241118 | 194200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20241118 | 194100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20241118 | 194000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20241118 | 193900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20241118 | 193800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20241118 | 193700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20241118 | 193600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20241118 | 193500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20241118 | 193400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20241118 | 193300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20241118 | 193200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20241118 | 193100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20241118 | 193000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20241118 | 192900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20241118 | 192800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 63 | 20241118 | 192700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20241118 | 192600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20241118 | 192500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20241118 | 192400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20241118 | 192300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20241118 | 192200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20241118 | 192100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20241118 | 192000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20241118 | 191900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20241118 | 191800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20241118 | 191700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20241118 | 191600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20241118 | 191500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20241118 | 191400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20241118 | 191300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20241118 | 191200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20241118 | 191100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20241118 | 191000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20241118 | 190900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20241118 | 190800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20241118 | 190700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20241118 | 190600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20241118 | 190500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20241118 | 190400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20241118 | 190300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20241118 | 190200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20241118 | 190100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20241118 | 190000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20241118 | 185900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20241118 | 185800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 93 | 20241118 | 185700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20241118 | 185600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20241118 | 185500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20241118 | 185400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20241118 | 185300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20241118 | 185200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20241118 | 185100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20241118 | 185000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20241118 | 184900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20241118 | 184800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20241118 | 184700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20241118 | 184600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20241118 | 184500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20241118 | 184400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20241118 | 184300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20241118 | 184200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20241118 | 184100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20241118 | 184000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20241118 | 183900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20241118 | 183800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20241118 | 183700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20241118 | 183600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20241118 | 183500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20241118 | 183400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20241118 | 183300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20241118 | 183200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20241118 | 183100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20241118 | 183000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20241118 | 182900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20241118 | 182800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 123 | 20241118 | 182700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20241118 | 182600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20241118 | 182500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20241118 | 182400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20241118 | 182300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20241118 | 182200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20241118 | 182100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20241118 | 182000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20241118 | 181900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20241118 | 181800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20241118 | 181700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20241118 | 181600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20241118 | 181500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20241118 | 181400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20241118 | 181300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20241118 | 181200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20241118 | 181100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20241118 | 181000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20241118 | 180900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20241118 | 180800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20241118 | 180700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20241118 | 180600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20241118 | 180500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20241118 | 180400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20241118 | 180300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20241118 | 180200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20241118 | 180100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20241118 | 180000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20241118 | 175900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20241118 | 175800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 153 | 20241118 | 175700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20241118 | 175600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20241118 | 175500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20241118 | 175400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20241118 | 175300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20241118 | 175200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20241118 | 175100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20241118 | 175000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20241118 | 174900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20241118 | 174800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20241118 | 174700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20241118 | 174600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20241118 | 174500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20241118 | 174400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20241118 | 174300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20241118 | 174200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20241118 | 174100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20241118 | 174000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20241118 | 173900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20241118 | 173800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20241118 | 173700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20241118 | 173600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20241118 | 173500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20241118 | 173400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20241118 | 173300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20241118 | 173200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20241118 | 173100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20241118 | 173000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20241118 | 172900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20241118 | 172800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 183 | 20241118 | 172700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20241118 | 172600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20241118 | 172500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20241118 | 172400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20241118 | 172300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20241118 | 172200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20241118 | 172100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20241118 | 172000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20241118 | 171900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20241118 | 171800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20241118 | 171700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20241118 | 171600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20241118 | 171500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20241118 | 171400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20241118 | 171300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20241118 | 171200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20241118 | 171100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20241118 | 171000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20241118 | 170900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20241118 | 170800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20241118 | 170700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20241118 | 170600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20241118 | 170500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20241118 | 170400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20241118 | 170300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20241118 | 170200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20241118 | 170100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20241118 | 170000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20241118 | 165900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20241118 | 165800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 213 | 20241118 | 165700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20241118 | 165600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20241118 | 165500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20241118 | 165400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20241118 | 165300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20241118 | 165200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20241118 | 165100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20241118 | 165000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20241118 | 164900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20241118 | 164800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20241118 | 164700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20241118 | 164600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20241118 | 164500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20241118 | 164400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20241118 | 164300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20241118 | 164200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20241118 | 164100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20241118 | 164000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20241118 | 163900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20241118 | 163800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20241118 | 163700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20241118 | 163600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20241118 | 163500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20241118 | 163400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20241118 | 163300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20241118 | 163200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20241118 | 163100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20241118 | 163000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20241118 | 162900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20241118 | 162800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 243 | 20241118 | 162700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20241118 | 162600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20241118 | 162500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20241118 | 162400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20241118 | 162300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20241118 | 162200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20241118 | 162100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20241118 | 162000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20241118 | 161900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20241118 | 161800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20241118 | 161700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20241118 | 161600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20241118 | 161500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20241118 | 161400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20241118 | 161300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20241118 | 161200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20241118 | 161100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20241118 | 161000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20241118 | 160900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20241118 | 160800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20241118 | 160700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20241118 | 160600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20241118 | 160500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20241118 | 160400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20241118 | 160300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20241118 | 160200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20241118 | 160100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20241118 | 160000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20241118 | 155900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20241118 | 155800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 273 | 20241118 | 155700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20241118 | 155600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20241118 | 155500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20241118 | 155400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20241118 | 155300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20241118 | 155200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20241118 | 155100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20241118 | 155000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20241118 | 154900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20241118 | 154800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20241118 | 154700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20241118 | 154600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20241118 | 154500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20241118 | 154400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20241118 | 154300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20241118 | 154200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20241118 | 154100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20241118 | 154000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20241118 | 153900 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20241118 | 153800 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20241118 | 153700 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20241118 | 153600 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20241118 | 153500 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20241118 | 153400 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20241118 | 153300 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20241118 | 153200 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 299 | 20241118 | 153100 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20241118 | 153000 | 8858992250 | 41800 | 41800 | 41800 | 41800 | 2998 |
| 301 | 20241118 | 152900 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 302 | 20241118 | 152800 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 303 | 20241118 | 152700 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 304 | 20241118 | 152600 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 305 | 20241118 | 152500 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 306 | 20241118 | 152400 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 307 | 20241118 | 152300 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 308 | 20241118 | 152200 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 309 | 20241118 | 152100 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 310 | 20241118 | 152000 | 8733675850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 311 | 20241118 | 151900 | 8733675850 | 41800 | 41800 | 41850 | 41800 | 707 |
| 312 | 20241118 | 151800 | 8704114300 | 41850 | 41700 | 41950 | 41650 | 2797 |
| 313 | 20241118 | 151700 | 8587325450 | 41650 | 41650 | 41700 | 41650 | 444 |
| 314 | 20241118 | 151600 | 8568832300 | 41650 | 41650 | 41700 | 41650 | 196 |
| 315 | 20241118 | 151500 | 8560665950 | 41650 | 41650 | 41700 | 41650 | 376 |
| 316 | 20241118 | 151400 | 8545000250 | 41650 | 41650 | 41700 | 41650 | 373 |
| 317 | 20241118 | 151300 | 8529464700 | 41650 | 41700 | 41750 | 41650 | 428 |
| 318 | 20241118 | 151200 | 8511634450 | 41700 | 41650 | 41750 | 41650 | 637 |
| 319 | 20241118 | 151100 | 8485076750 | 41650 | 41700 | 41700 | 41650 | 612 |
| 320 | 20241118 | 151000 | 8459566600 | 41700 | 41650 | 41750 | 41650 | 745 |
| 321 | 20241118 | 150900 | 8428499550 | 41750 | 41650 | 41750 | 41650 | 535 |
| 322 | 20241118 | 150800 | 8406205300 | 41650 | 41600 | 41700 | 41550 | 1724 |
| 323 | 20241118 | 150700 | 8334465100 | 41650 | 41600 | 41650 | 41600 | 249 |
| 324 | 20241118 | 150600 | 8324101900 | 41600 | 41600 | 41650 | 41600 | 423 |
| 325 | 20241118 | 150500 | 8306503850 | 41600 | 41650 | 41650 | 41600 | 440 |
| 326 | 20241118 | 150400 | 8288194750 | 41600 | 41600 | 41650 | 41600 | 440 |
| 327 | 20241118 | 150300 | 8269889250 | 41600 | 41600 | 41650 | 41600 | 327 |
| 328 | 20241118 | 150200 | 8256283200 | 41600 | 41600 | 41650 | 41600 | 150 |
| 329 | 20241118 | 150100 | 8250043000 | 41600 | 41600 | 41650 | 41600 | 491 |
| 330 | 20241118 | 150000 | 8229608900 | 41600 | 41650 | 41700 | 41600 | 251 |
| 331 | 20241118 | 145900 | 8219157850 | 41600 | 41650 | 41700 | 41600 | 643 |
| 332 | 20241118 | 145800 | 8192378000 | 41600 | 41600 | 41700 | 41600 | 2590 |
| 333 | 20241118 | 145700 | 8084596350 | 41600 | 41650 | 41700 | 41600 | 239 |
| 334 | 20241118 | 145600 | 8074643950 | 41650 | 41650 | 41700 | 41650 | 1020 |
| 335 | 20241118 | 145500 | 8032158900 | 41700 | 41650 | 41700 | 41650 | 234 |
| 336 | 20241118 | 145400 | 8022412500 | 41650 | 41700 | 41750 | 41650 | 327 |
| 337 | 20241118 | 145300 | 8008789100 | 41700 | 41700 | 41700 | 41650 | 293 |
| 338 | 20241118 | 145200 | 7996571450 | 41700 | 41750 | 41800 | 41650 | 275 |
| 339 | 20241118 | 145100 | 7985091300 | 41800 | 41700 | 41800 | 41700 | 618 |
| 340 | 20241118 | 145000 | 7959302150 | 41750 | 41700 | 41750 | 41700 | 336 |
| 341 | 20241118 | 144900 | 7945285800 | 41700 | 41750 | 41800 | 41700 | 505 |
| 342 | 20241118 | 144800 | 7924206250 | 41750 | 41800 | 41800 | 41700 | 273 |
| 343 | 20241118 | 144700 | 7912815200 | 41750 | 41750 | 41800 | 41700 | 438 |
| 344 | 20241118 | 144600 | 7894528650 | 41750 | 41750 | 41800 | 41750 | 269 |
| 345 | 20241118 | 144500 | 7883294550 | 41750 | 41800 | 41800 | 41750 | 499 |
| 346 | 20241118 | 144400 | 7862450850 | 41750 | 41750 | 41800 | 41750 | 620 |
| 347 | 20241118 | 144300 | 7836565550 | 41750 | 41800 | 41800 | 41700 | 505 |
| 348 | 20241118 | 144200 | 7815459400 | 41850 | 41750 | 41850 | 41700 | 1228 |
| 349 | 20241118 | 144100 | 7764188200 | 41700 | 41750 | 41800 | 41700 | 327 |
| 350 | 20241118 | 144000 | 7750535500 | 41700 | 41800 | 41800 | 41650 | 393 |
| 351 | 20241118 | 143900 | 7734137100 | 41800 | 41800 | 41800 | 41750 | 384 |
| 352 | 20241118 | 143800 | 7718103600 | 41850 | 41800 | 41850 | 41800 | 222 |
| 353 | 20241118 | 143700 | 7708823800 | 41800 | 41850 | 41850 | 41800 | 400 |
| 354 | 20241118 | 143600 | 7692089900 | 41850 | 41900 | 41900 | 41850 | 315 |
| 355 | 20241118 | 143500 | 7678904500 | 41900 | 41900 | 41900 | 41800 | 375 |
| 356 | 20241118 | 143400 | 7663209600 | 41900 | 41800 | 41900 | 41800 | 384 |
| 357 | 20241118 | 143300 | 7647147950 | 41850 | 41800 | 41850 | 41750 | 377 |
| 358 | 20241118 | 143200 | 7631399300 | 41750 | 41700 | 41750 | 41700 | 592 |
| 359 | 20241118 | 143100 | 7606694750 | 41700 | 41650 | 41750 | 41650 | 230 |
| 360 | 20241118 | 143000 | 7597103050 | 41700 | 41700 | 41750 | 41700 | 385 |
| 361 | 20241118 | 142900 | 7581048100 | 41700 | 41700 | 41700 | 41700 | 329 |
| 362 | 20241118 | 142800 | 7567328800 | 41700 | 41700 | 41750 | 41700 | 261 |
| 363 | 20241118 | 142700 | 7556444650 | 41700 | 41650 | 41850 | 41650 | 859 |
| 364 | 20241118 | 142600 | 7520564650 | 41650 | 41650 | 41750 | 41650 | 233 |
| 365 | 20241118 | 142500 | 7510854200 | 41650 | 41800 | 41800 | 41600 | 218 |
| 366 | 20241118 | 142400 | 7501756100 | 41750 | 41700 | 41750 | 41650 | 647 |
| 367 | 20241118 | 142300 | 7474779700 | 41700 | 41750 | 41750 | 41700 | 134 |
| 368 | 20241118 | 142200 | 7469190500 | 41700 | 41750 | 41800 | 41700 | 261 |
| 369 | 20241118 | 142100 | 7458302150 | 41750 | 41750 | 41900 | 41750 | 701 |
| 370 | 20241118 | 142000 | 7429025950 | 41700 | 41550 | 41900 | 41550 | 4258 |
| 371 | 20241118 | 141900 | 7251475550 | 41500 | 41500 | 41550 | 41500 | 388 |
| 372 | 20241118 | 141800 | 7235373000 | 41500 | 41500 | 41550 | 41500 | 163 |
| 373 | 20241118 | 141700 | 7228608150 | 41500 | 41500 | 41550 | 41500 | 517 |
| 374 | 20241118 | 141600 | 7207152050 | 41500 | 41500 | 41550 | 41500 | 443 |
| 375 | 20241118 | 141500 | 7188759950 | 41500 | 41500 | 41550 | 41500 | 328 |
| 376 | 20241118 | 141400 | 7175142300 | 41550 | 41550 | 41550 | 41500 | 1741 |
| 377 | 20241118 | 141300 | 7102878450 | 41550 | 41600 | 41600 | 41550 | 783 |
| 378 | 20241118 | 141200 | 7070321650 | 41550 | 41550 | 41650 | 41550 | 763 |
| 379 | 20241118 | 141100 | 7038614400 | 41550 | 41550 | 41600 | 41550 | 928 |
| 380 | 20241118 | 141000 | 7000045650 | 41600 | 41600 | 41650 | 41550 | 728 |
| 381 | 20241118 | 140900 | 6969762850 | 41600 | 41650 | 41700 | 41600 | 711 |
| 382 | 20241118 | 140800 | 6940169800 | 41650 | 41650 | 41700 | 41600 | 1430 |
| 383 | 20241118 | 140700 | 6880645850 | 41650 | 41750 | 41800 | 41650 | 526 |
| 384 | 20241118 | 140600 | 6858692150 | 41750 | 41650 | 41800 | 41650 | 971 |
| 385 | 20241118 | 140500 | 6818230550 | 41650 | 41700 | 41700 | 41650 | 650 |
| 386 | 20241118 | 140400 | 6791127950 | 41700 | 41800 | 41850 | 41700 | 552 |
| 387 | 20241118 | 140300 | 6768076750 | 41800 | 41800 | 41850 | 41750 | 264 |
| 388 | 20241118 | 140200 | 6757042100 | 41800 | 41900 | 41900 | 41800 | 443 |
| 389 | 20241118 | 140100 | 6738511650 | 41850 | 41850 | 41850 | 41800 | 164 |
| 390 | 20241118 | 140000 | 6731649100 | 41850 | 41750 | 41850 | 41750 | 82 |
| 391 | 20241118 | 135900 | 6728221450 | 41800 | 41900 | 41900 | 41800 | 314 |
| 392 | 20241118 | 135800 | 6715089150 | 41900 | 41850 | 41900 | 41850 | 136 |
| 393 | 20241118 | 135700 | 6709397300 | 41900 | 41850 | 41900 | 41850 | 322 |
| 394 | 20241118 | 135600 | 6695916000 | 41850 | 41800 | 41900 | 41750 | 863 |
| 395 | 20241118 | 135500 | 6659820750 | 41850 | 41800 | 41850 | 41800 | 101 |
| 396 | 20241118 | 135400 | 6655597800 | 41850 | 41800 | 41850 | 41800 | 176 |
| 397 | 20241118 | 135300 | 6648240600 | 41800 | 41800 | 41850 | 41800 | 81 |
| 398 | 20241118 | 135200 | 6644853850 | 41850 | 41900 | 41900 | 41800 | 208 |
| 399 | 20241118 | 135100 | 6636152800 | 41850 | 41900 | 41900 | 41850 | 81 |
| 400 | 20241118 | 135000 | 6632762200 | 41850 | 41850 | 41900 | 41850 | 316 |
| 401 | 20241118 | 134900 | 6619537000 | 41850 | 41750 | 41900 | 41700 | 3854 |
| 402 | 20241118 | 134800 | 6458335300 | 41700 | 41700 | 41750 | 41700 | 66 |
| 403 | 20241118 | 134700 | 6455581400 | 41750 | 41750 | 41800 | 41700 | 695 |
| 404 | 20241118 | 134600 | 6426564650 | 41700 | 41750 | 41750 | 41700 | 197 |
| 405 | 20241118 | 134500 | 6418343250 | 41750 | 41750 | 41800 | 41750 | 210 |
| 406 | 20241118 | 134400 | 6409575300 | 41750 | 41750 | 41800 | 41750 | 33 |
| 407 | 20241118 | 134300 | 6408197450 | 41700 | 41750 | 41800 | 41700 | 323 |
| 408 | 20241118 | 134200 | 6394712250 | 41700 | 41750 | 41750 | 41700 | 164 |
| 409 | 20241118 | 134100 | 6387873100 | 41700 | 41800 | 41800 | 41700 | 27 |
| 410 | 20241118 | 134000 | 6386746250 | 41750 | 41750 | 41800 | 41700 | 275 |
| 411 | 20241118 | 133900 | 6375266700 | 41750 | 41750 | 41800 | 41750 | 26 |
| 412 | 20241118 | 133800 | 6374181050 | 41750 | 41750 | 41800 | 41750 | 150 |
| 413 | 20241118 | 133700 | 6367917950 | 41800 | 41850 | 41850 | 41750 | 108 |
| 414 | 20241118 | 133600 | 6363404550 | 41800 | 41800 | 41850 | 41800 | 769 |
| 415 | 20241118 | 133500 | 6331239900 | 41850 | 41850 | 41850 | 41800 | 183 |
| 416 | 20241118 | 133400 | 6323587050 | 41800 | 41900 | 41900 | 41800 | 83 |
| 417 | 20241118 | 133300 | 6320117450 | 41900 | 41850 | 41900 | 41800 | 248 |
| 418 | 20241118 | 133200 | 6309738600 | 41850 | 41900 | 41900 | 41800 | 200 |
| 419 | 20241118 | 133100 | 6301375150 | 41900 | 41900 | 41950 | 41850 | 149 |
| 420 | 20241118 | 133000 | 6295133350 | 41900 | 42000 | 42000 | 41900 | 83 |
| 421 | 20241118 | 132900 | 6291653250 | 41950 | 41950 | 42000 | 41950 | 140 |
| 422 | 20241118 | 132800 | 6285780050 | 41950 | 41950 | 42000 | 41950 | 130 |
| 423 | 20241118 | 132700 | 6280326250 | 41950 | 42000 | 42000 | 41950 | 173 |
| 424 | 20241118 | 132600 | 6273068200 | 41950 | 42000 | 42000 | 41950 | 149 |
| 425 | 20241118 | 132500 | 6266816450 | 42000 | 41950 | 42050 | 41950 | 535 |
| 426 | 20241118 | 132400 | 6244354050 | 42000 | 41850 | 42000 | 41850 | 715 |
| 427 | 20241118 | 132300 | 6214388000 | 41850 | 41850 | 41900 | 41850 | 145 |
| 428 | 20241118 | 132200 | 6208317600 | 41900 | 41750 | 41900 | 41750 | 726 |
| 429 | 20241118 | 132100 | 6177931050 | 41800 | 41700 | 41850 | 41700 | 1163 |
| 430 | 20241118 | 132000 | 6129391100 | 41700 | 41700 | 41750 | 41700 | 193 |
| 431 | 20241118 | 131900 | 6121342950 | 41750 | 41750 | 41750 | 41700 | 233 |
| 432 | 20241118 | 131800 | 6111621550 | 41700 | 41700 | 41750 | 41700 | 73 |
| 433 | 20241118 | 131700 | 6108577400 | 41700 | 41800 | 41800 | 41700 | 350 |
| 434 | 20241118 | 131600 | 6093976600 | 41850 | 41750 | 41850 | 41750 | 169 |
| 435 | 20241118 | 131500 | 6086914950 | 41750 | 41850 | 41900 | 41700 | 680 |
| 436 | 20241118 | 131400 | 6058500150 | 41850 | 41800 | 41850 | 41800 | 559 |
| 437 | 20241118 | 131300 | 6035115150 | 41800 | 41800 | 41850 | 41800 | 264 |
| 438 | 20241118 | 131200 | 6024079250 | 41750 | 41750 | 41900 | 41750 | 1054 |
| 439 | 20241118 | 131100 | 5980015350 | 41800 | 41750 | 41800 | 41750 | 56 |
| 440 | 20241118 | 131000 | 5977675650 | 41850 | 41800 | 41850 | 41750 | 907 |
| 441 | 20241118 | 130900 | 5939766200 | 41750 | 41850 | 41850 | 41750 | 169 |
| 442 | 20241118 | 130800 | 5932710150 | 41750 | 41800 | 41800 | 41750 | 39 |
| 443 | 20241118 | 130700 | 5931080600 | 41850 | 41800 | 41850 | 41800 | 359 |
| 444 | 20241118 | 130600 | 5916073750 | 41850 | 41800 | 41850 | 41800 | 604 |
| 445 | 20241118 | 130500 | 5890823400 | 41800 | 41850 | 41850 | 41800 | 156 |
| 446 | 20241118 | 130400 | 5884298750 | 41900 | 41850 | 41900 | 41800 | 231 |
| 447 | 20241118 | 130300 | 5874637550 | 41850 | 41900 | 41950 | 41850 | 291 |
| 448 | 20241118 | 130200 | 5862450050 | 41900 | 41900 | 41950 | 41900 | 117 |
| 449 | 20241118 | 130100 | 5857547250 | 41950 | 41900 | 41950 | 41900 | 16 |
| 450 | 20241118 | 130000 | 5856876650 | 41900 | 41950 | 41950 | 41900 | 347 |
| 451 | 20241118 | 125900 | 5842327500 | 41950 | 41900 | 41950 | 41900 | 130 |
| 452 | 20241118 | 125800 | 5836878000 | 41950 | 41900 | 41950 | 41900 | 172 |
| 453 | 20241118 | 125700 | 5829667850 | 41950 | 41900 | 41950 | 41900 | 264 |
| 454 | 20241118 | 125600 | 5818603250 | 41850 | 41900 | 41900 | 41850 | 68 |
| 455 | 20241118 | 125500 | 5815756300 | 41800 | 41800 | 41950 | 41800 | 582 |
| 456 | 20241118 | 125400 | 5791385300 | 41800 | 41800 | 41850 | 41800 | 140 |
| 457 | 20241118 | 125300 | 5785533100 | 41800 | 41800 | 41850 | 41800 | 142 |
| 458 | 20241118 | 125200 | 5779597100 | 41800 | 41900 | 41950 | 41800 | 231 |
| 459 | 20241118 | 125100 | 5769923650 | 41950 | 41950 | 41950 | 41900 | 74 |
| 460 | 20241118 | 125000 | 5766822000 | 41900 | 41900 | 41950 | 41900 | 107 |
| 461 | 20241118 | 124900 | 5762338350 | 41900 | 41900 | 41950 | 41900 | 32 |
| 462 | 20241118 | 124800 | 5760997450 | 41900 | 41950 | 41950 | 41900 | 73 |
| 463 | 20241118 | 124700 | 5757935400 | 41950 | 41950 | 42000 | 41950 | 195 |
| 464 | 20241118 | 124600 | 5749755000 | 41950 | 41950 | 42000 | 41900 | 555 |
| 465 | 20241118 | 124500 | 5726469600 | 41950 | 41900 | 41950 | 41900 | 189 |
| 466 | 20241118 | 124400 | 5718543600 | 41900 | 41950 | 41950 | 41900 | 88 |
| 467 | 20241118 | 124300 | 5714854750 | 41950 | 41900 | 42000 | 41800 | 681 |
| 468 | 20241118 | 124200 | 5686318400 | 41800 | 41800 | 41850 | 41800 | 1015 |
| 469 | 20241118 | 124100 | 5643871550 | 41850 | 41800 | 41850 | 41800 | 157 |
| 470 | 20241118 | 124000 | 5637308450 | 41800 | 41850 | 41850 | 41800 | 78 |
| 471 | 20241118 | 123900 | 5634047850 | 41850 | 41800 | 41850 | 41800 | 45 |
| 472 | 20241118 | 123800 | 5632166450 | 41800 | 41800 | 41800 | 41700 | 522 |
| 473 | 20241118 | 123700 | 5610363050 | 41800 | 41850 | 41850 | 41750 | 88 |
| 474 | 20241118 | 123600 | 5606684300 | 41850 | 41850 | 41900 | 41800 | 299 |
| 475 | 20241118 | 123500 | 5594171950 | 41850 | 41850 | 41900 | 41650 | 1126 |
| 476 | 20241118 | 123400 | 5547126100 | 41800 | 41850 | 41900 | 41700 | 1464 |
| 477 | 20241118 | 123300 | 5485943350 | 41850 | 41900 | 41900 | 41850 | 52 |
| 478 | 20241118 | 123200 | 5483766300 | 41850 | 41900 | 41900 | 41850 | 54 |
| 479 | 20241118 | 123100 | 5481506100 | 41900 | 41950 | 41950 | 41850 | 500 |
| 480 | 20241118 | 123000 | 5460560600 | 41950 | 41950 | 42000 | 41850 | 1558 |
| 481 | 20241118 | 122900 | 5395237650 | 42000 | 41950 | 42000 | 41950 | 182 |
| 482 | 20241118 | 122800 | 5387599800 | 41950 | 41950 | 42000 | 41950 | 189 |
| 483 | 20241118 | 122700 | 5379669400 | 42000 | 41950 | 42000 | 41950 | 300 |
| 484 | 20241118 | 122600 | 5367076450 | 41950 | 42000 | 42000 | 41950 | 115 |
| 485 | 20241118 | 122500 | 5362252000 | 41950 | 42000 | 42000 | 41950 | 108 |
| 486 | 20241118 | 122400 | 5357720550 | 41950 | 42000 | 42000 | 41950 | 119 |
| 487 | 20241118 | 122300 | 5352728250 | 41950 | 42000 | 42000 | 41950 | 760 |
| 488 | 20241118 | 122200 | 5320812800 | 42000 | 42000 | 42050 | 42000 | 173 |
| 489 | 20241118 | 122100 | 5313546300 | 42000 | 42000 | 42050 | 42000 | 115 |
| 490 | 20241118 | 122000 | 5308716100 | 42050 | 42050 | 42050 | 42000 | 56 |
| 491 | 20241118 | 121900 | 5306363050 | 42050 | 42050 | 42050 | 42000 | 486 |
| 492 | 20241118 | 121800 | 5285928900 | 42050 | 42100 | 42100 | 42050 | 89 |
| 493 | 20241118 | 121700 | 5282186400 | 42100 | 42050 | 42100 | 42050 | 203 |
| 494 | 20241118 | 121600 | 5273649850 | 42050 | 42100 | 42100 | 42050 | 196 |
| 495 | 20241118 | 121500 | 5265407900 | 42100 | 42000 | 42100 | 42000 | 930 |
| 496 | 20241118 | 121400 | 5226331600 | 42000 | 42050 | 42100 | 42000 | 265 |
| 497 | 20241118 | 121300 | 5215191000 | 42050 | 42050 | 42100 | 42050 | 371 |
| 498 | 20241118 | 121200 | 5199589900 | 42050 | 42050 | 42100 | 42050 | 124 |
| 499 | 20241118 | 121100 | 5194375300 | 42100 | 42150 | 42150 | 42050 | 83 |
| 500 | 20241118 | 121000 | 5190881050 | 42100 | 42100 | 42150 | 42100 | 207 |
| 501 | 20241118 | 120900 | 5182166050 | 42100 | 42100 | 42150 | 42100 | 52 |
| 502 | 20241118 | 120800 | 5179976800 | 42150 | 42100 | 42150 | 42100 | 222 |
| 503 | 20241118 | 120700 | 5170629900 | 42150 | 42150 | 42150 | 42100 | 38 |
| 504 | 20241118 | 120600 | 5169028850 | 42150 | 42150 | 42200 | 42150 | 252 |
| 505 | 20241118 | 120500 | 5158406600 | 42150 | 42100 | 42200 | 42000 | 619 |
| 506 | 20241118 | 120400 | 5132329950 | 42050 | 42000 | 42050 | 42000 | 667 |
| 507 | 20241118 | 120300 | 5104286050 | 42000 | 42000 | 42050 | 42000 | 212 |
| 508 | 20241118 | 120200 | 5095381550 | 42050 | 42000 | 42050 | 42000 | 119 |
| 509 | 20241118 | 120100 | 5090382450 | 42000 | 42050 | 42050 | 42000 | 63 |
| 510 | 20241118 | 120000 | 5087735650 | 42000 | 42050 | 42050 | 42000 | 431 |
| 511 | 20241118 | 115900 | 5069616650 | 42050 | 42050 | 42100 | 42050 | 93 |
| 512 | 20241118 | 115800 | 5065705450 | 42100 | 42100 | 42150 | 42000 | 1123 |
| 513 | 20241118 | 115700 | 5018509300 | 42100 | 42150 | 42150 | 42050 | 1764 |
| 514 | 20241118 | 115600 | 4944268400 | 42150 | 42100 | 42150 | 42100 | 125 |
| 515 | 20241118 | 115500 | 4939005350 | 42150 | 42100 | 42150 | 42100 | 44 |
| 516 | 20241118 | 115400 | 4937152700 | 42100 | 42100 | 42150 | 42100 | 87 |
| 517 | 20241118 | 115300 | 4933489050 | 42100 | 42150 | 42150 | 42100 | 287 |
| 518 | 20241118 | 115200 | 4921395650 | 42100 | 42150 | 42150 | 42100 | 865 |
| 519 | 20241118 | 115100 | 4884937050 | 42100 | 42100 | 42150 | 42100 | 136 |
| 520 | 20241118 | 115000 | 4879210600 | 42150 | 42100 | 42150 | 42100 | 174 |
| 521 | 20241118 | 114900 | 4871884500 | 42150 | 42100 | 42150 | 42100 | 151 |
| 522 | 20241118 | 114800 | 4865526450 | 42150 | 42150 | 42200 | 42150 | 252 |
| 523 | 20241118 | 114700 | 4854904600 | 42150 | 42200 | 42200 | 42150 | 92 |
| 524 | 20241118 | 114600 | 4851024450 | 42200 | 42150 | 42200 | 42100 | 608 |
| 525 | 20241118 | 114500 | 4825398850 | 42100 | 42100 | 42150 | 42100 | 362 |
| 526 | 20241118 | 114400 | 4810156950 | 42100 | 42150 | 42150 | 42100 | 487 |
| 527 | 20241118 | 114300 | 4789653300 | 42100 | 42100 | 42150 | 42100 | 221 |
| 528 | 20241118 | 114200 | 4780349000 | 42100 | 42100 | 42150 | 42100 | 224 |
| 529 | 20241118 | 114100 | 4770917850 | 42100 | 42150 | 42150 | 42100 | 226 |
| 530 | 20241118 | 114000 | 4761402750 | 42100 | 42150 | 42150 | 42100 | 225 |
| 531 | 20241118 | 113900 | 4751929850 | 42100 | 42150 | 42200 | 42100 | 91 |
| 532 | 20241118 | 113800 | 4748095450 | 42200 | 42150 | 42200 | 42150 | 105 |
| 533 | 20241118 | 113700 | 4743669150 | 42150 | 42150 | 42200 | 42150 | 268 |
| 534 | 20241118 | 113600 | 4732372300 | 42150 | 42200 | 42200 | 42150 | 66 |
| 535 | 20241118 | 113500 | 4729589750 | 42200 | 42200 | 42200 | 42100 | 280 |
| 536 | 20241118 | 113400 | 4717791150 | 42150 | 42250 | 42250 | 42150 | 349 |
| 537 | 20241118 | 113300 | 4703064650 | 42250 | 42200 | 42250 | 42200 | 127 |
| 538 | 20241118 | 113200 | 4697704550 | 42250 | 42200 | 42250 | 42200 | 111 |
| 539 | 20241118 | 113100 | 4693018750 | 42200 | 42200 | 42300 | 42200 | 504 |
| 540 | 20241118 | 113000 | 4671744100 | 42150 | 42100 | 42200 | 42100 | 781 |
| 541 | 20241118 | 112900 | 4638843500 | 42100 | 42150 | 42200 | 42100 | 291 |
| 542 | 20241118 | 112800 | 4626581350 | 42150 | 42150 | 42200 | 42150 | 82 |
| 543 | 20241118 | 112700 | 4623124250 | 42150 | 42150 | 42150 | 42150 | 206 |
| 544 | 20241118 | 112600 | 4614441350 | 42150 | 42200 | 42200 | 42100 | 931 |
| 545 | 20241118 | 112500 | 4575181750 | 42150 | 42200 | 42250 | 42150 | 154 |
| 546 | 20241118 | 112400 | 4568683150 | 42200 | 42200 | 42250 | 42200 | 127 |
| 547 | 20241118 | 112300 | 4563323700 | 42250 | 42300 | 42350 | 42250 | 87 |
| 548 | 20241118 | 112200 | 4559644300 | 42350 | 42300 | 42350 | 42300 | 144 |
| 549 | 20241118 | 112100 | 4553552600 | 42300 | 42300 | 42350 | 42300 | 54 |
| 550 | 20241118 | 112000 | 4551267700 | 42350 | 42300 | 42350 | 42300 | 114 |
| 551 | 20241118 | 111900 | 4546443950 | 42300 | 42300 | 42300 | 42150 | 630 |
| 552 | 20241118 | 111800 | 4519849250 | 42350 | 42350 | 42350 | 42250 | 333 |
| 553 | 20241118 | 111700 | 4505761500 | 42350 | 42350 | 42350 | 42300 | 22 |
| 554 | 20241118 | 111600 | 4504830350 | 42350 | 42350 | 42350 | 42300 | 285 |
| 555 | 20241118 | 111500 | 4492772400 | 42350 | 42300 | 42350 | 42300 | 166 |
| 556 | 20241118 | 111400 | 4485747350 | 42300 | 42350 | 42350 | 42300 | 25 |
| 557 | 20241118 | 111300 | 4484689800 | 42350 | 42350 | 42350 | 42300 | 146 |
| 558 | 20241118 | 111200 | 4478512300 | 42350 | 42350 | 42350 | 42300 | 73 |
| 559 | 20241118 | 111100 | 4475422500 | 42350 | 42250 | 42350 | 42250 | 298 |
| 560 | 20241118 | 111000 | 4462817800 | 42300 | 42300 | 42300 | 42250 | 208 |
| 561 | 20241118 | 110900 | 4454025650 | 42300 | 42350 | 42350 | 42250 | 255 |
| 562 | 20241118 | 110800 | 4443233550 | 42450 | 42350 | 42450 | 42350 | 339 |
| 563 | 20241118 | 110700 | 4428865650 | 42350 | 42400 | 42400 | 42250 | 331 |
| 564 | 20241118 | 110600 | 4414844150 | 42400 | 42400 | 42500 | 42250 | 1483 |
| 565 | 20241118 | 110500 | 4351920800 | 42400 | 42250 | 42400 | 42200 | 672 |
| 566 | 20241118 | 110400 | 4323517000 | 42250 | 42200 | 42250 | 42000 | 3247 |
| 567 | 20241118 | 110300 | 4186780350 | 42200 | 42200 | 42250 | 42200 | 141 |
| 568 | 20241118 | 110200 | 4180829950 | 42250 | 42250 | 42250 | 42200 | 60 |
| 569 | 20241118 | 110100 | 4178297050 | 42250 | 42200 | 42250 | 42200 | 128 |
| 570 | 20241118 | 110000 | 4172895200 | 42250 | 42200 | 42250 | 42200 | 121 |
| 571 | 20241118 | 105900 | 4167786450 | 42200 | 42200 | 42250 | 42200 | 334 |
| 572 | 20241118 | 105800 | 4153690800 | 42200 | 42300 | 42300 | 42200 | 240 |
| 573 | 20241118 | 105700 | 4143557950 | 42250 | 42350 | 42350 | 42250 | 305 |
| 574 | 20241118 | 105600 | 4130660900 | 42350 | 42300 | 42350 | 42250 | 1454 |
| 575 | 20241118 | 105500 | 4069166150 | 42350 | 42400 | 42400 | 42300 | 966 |
| 576 | 20241118 | 105400 | 4028259700 | 42350 | 42350 | 42400 | 42350 | 84 |
| 577 | 20241118 | 105300 | 4024701800 | 42350 | 42400 | 42450 | 42350 | 185 |
| 578 | 20241118 | 105200 | 4016858600 | 42450 | 42400 | 42450 | 42400 | 287 |
| 579 | 20241118 | 105100 | 4004689450 | 42400 | 42350 | 42500 | 42350 | 156 |
| 580 | 20241118 | 105000 | 3998069950 | 42400 | 42450 | 42500 | 42400 | 153 |
| 581 | 20241118 | 104900 | 3991575350 | 42500 | 42500 | 42500 | 42450 | 121 |
| 582 | 20241118 | 104800 | 3986438350 | 42450 | 42350 | 42450 | 42350 | 398 |
| 583 | 20241118 | 104700 | 3969560500 | 42400 | 42450 | 42450 | 42350 | 731 |
| 584 | 20241118 | 104600 | 3938561200 | 42450 | 42500 | 42500 | 42450 | 242 |
| 585 | 20241118 | 104500 | 3928280550 | 42500 | 42500 | 42550 | 42500 | 56 |
| 586 | 20241118 | 104400 | 3925899900 | 42500 | 42550 | 42600 | 42500 | 314 |
| 587 | 20241118 | 104300 | 3912544350 | 42550 | 42550 | 42650 | 42500 | 291 |
| 588 | 20241118 | 104200 | 3900159600 | 42550 | 42600 | 42600 | 42550 | 636 |
| 589 | 20241118 | 104100 | 3873070350 | 42600 | 42650 | 42650 | 42600 | 261 |
| 590 | 20241118 | 104000 | 3861951150 | 42600 | 42650 | 42650 | 42600 | 238 |
| 591 | 20241118 | 103900 | 3851807500 | 42650 | 42700 | 42800 | 42650 | 451 |
| 592 | 20241118 | 103800 | 3832545600 | 42800 | 42500 | 42800 | 42450 | 437 |
| 593 | 20241118 | 103700 | 3813928900 | 42500 | 42450 | 42500 | 42400 | 647 |
| 594 | 20241118 | 103600 | 3786470300 | 42450 | 42500 | 42500 | 42450 | 374 |
| 595 | 20241118 | 103500 | 3770592350 | 42500 | 42650 | 42650 | 42500 | 1122 |
| 596 | 20241118 | 103400 | 3722834250 | 42700 | 42700 | 42800 | 42650 | 292 |
| 597 | 20241118 | 103300 | 3710366400 | 42700 | 42850 | 42850 | 42700 | 996 |
| 598 | 20241118 | 103200 | 3667786750 | 42800 | 42850 | 42950 | 42800 | 1250 |
| 599 | 20241118 | 103100 | 3614216950 | 42900 | 42850 | 42900 | 42800 | 710 |
| 600 | 20241118 | 103000 | 3583797350 | 42900 | 42900 | 42950 | 42800 | 954 |
| 601 | 20241118 | 102900 | 3542863850 | 42800 | 42800 | 43000 | 42750 | 479 |
| 602 | 20241118 | 102800 | 3522326900 | 42750 | 42750 | 43000 | 42600 | 1187 |
| 603 | 20241118 | 102700 | 3471466650 | 42750 | 42300 | 42800 | 42300 | 1352 |
| 604 | 20241118 | 102600 | 3413839350 | 42350 | 42350 | 42500 | 42300 | 404 |
| 605 | 20241118 | 102500 | 3396709600 | 42350 | 42450 | 42500 | 42350 | 555 |
| 606 | 20241118 | 102400 | 3373176500 | 42500 | 42550 | 42600 | 42450 | 205 |
| 607 | 20241118 | 102300 | 3364461650 | 42550 | 42650 | 42650 | 42550 | 477 |
| 608 | 20241118 | 102200 | 3344140900 | 42600 | 42600 | 42650 | 42600 | 274 |
| 609 | 20241118 | 102100 | 3332468450 | 42600 | 42600 | 42650 | 42600 | 210 |
| 610 | 20241118 | 102000 | 3323521600 | 42650 | 42650 | 42750 | 42600 | 610 |
| 611 | 20241118 | 101900 | 3297485100 | 42650 | 42700 | 42750 | 42650 | 770 |
| 612 | 20241118 | 101800 | 3264619500 | 42700 | 42650 | 42800 | 42650 | 1184 |
| 613 | 20241118 | 101700 | 3214048750 | 42700 | 42650 | 42700 | 42650 | 321 |
| 614 | 20241118 | 101600 | 3200356600 | 42700 | 42550 | 42700 | 42500 | 2603 |
| 615 | 20241118 | 101500 | 3089326650 | 42550 | 42450 | 42650 | 42450 | 643 |
| 616 | 20241118 | 101400 | 3061946650 | 42500 | 42450 | 42600 | 42100 | 1419 |
| 617 | 20241118 | 101300 | 3001822200 | 42500 | 42450 | 42600 | 42150 | 1289 |
| 618 | 20241118 | 101200 | 2947154850 | 42350 | 42300 | 42450 | 42200 | 726 |
| 619 | 20241118 | 101100 | 2916450900 | 42300 | 42250 | 42350 | 42200 | 371 |
| 620 | 20241118 | 101000 | 2900769150 | 42250 | 42250 | 42300 | 42200 | 473 |
| 621 | 20241118 | 100900 | 2880784500 | 42200 | 42300 | 42350 | 42200 | 192 |
| 622 | 20241118 | 100800 | 2872660850 | 42350 | 42200 | 42350 | 42200 | 331 |
| 623 | 20241118 | 100700 | 2858662100 | 42250 | 42150 | 42250 | 42150 | 286 |
| 624 | 20241118 | 100600 | 2846586100 | 42150 | 42200 | 42250 | 42150 | 294 |
| 625 | 20241118 | 100500 | 2834184600 | 42300 | 42250 | 42300 | 42200 | 57 |
| 626 | 20241118 | 100400 | 2831777100 | 42200 | 42300 | 42300 | 42100 | 127 |
| 627 | 20241118 | 100300 | 2826418450 | 42100 | 42300 | 42350 | 42100 | 1451 |
| 628 | 20241118 | 100200 | 2765170150 | 42350 | 42300 | 42350 | 42250 | 235 |
| 629 | 20241118 | 100100 | 2755230550 | 42250 | 42150 | 42300 | 42150 | 724 |
| 630 | 20241118 | 100000 | 2724664950 | 42200 | 42250 | 42250 | 42150 | 279 |
| 631 | 20241118 | 095900 | 2712895650 | 42200 | 42200 | 42300 | 42200 | 290 |
| 632 | 20241118 | 095800 | 2700651150 | 42350 | 42200 | 42400 | 42150 | 1115 |
| 633 | 20241118 | 095700 | 2653563700 | 42300 | 42450 | 42450 | 42250 | 1375 |
| 634 | 20241118 | 095600 | 2595389000 | 42500 | 42300 | 42500 | 42250 | 175 |
| 635 | 20241118 | 095500 | 2587981000 | 42250 | 42250 | 42500 | 42250 | 956 |
| 636 | 20241118 | 095400 | 2547471700 | 42300 | 42300 | 42350 | 42200 | 1300 |
| 637 | 20241118 | 095300 | 2492515700 | 42300 | 42250 | 42300 | 42200 | 568 |
| 638 | 20241118 | 095200 | 2468511050 | 42250 | 42150 | 42250 | 42150 | 518 |
| 639 | 20241118 | 095100 | 2446650100 | 42200 | 42100 | 42200 | 42100 | 174 |
| 640 | 20241118 | 095000 | 2439319550 | 42150 | 42150 | 42150 | 42000 | 1055 |
| 641 | 20241118 | 094900 | 2394941200 | 42100 | 42050 | 42150 | 42050 | 622 |
| 642 | 20241118 | 094800 | 2368778700 | 42100 | 42100 | 42200 | 42100 | 503 |
| 643 | 20241118 | 094700 | 2347590800 | 42150 | 42100 | 42200 | 42100 | 166 |
| 644 | 20241118 | 094600 | 2340594800 | 42150 | 42200 | 42200 | 42100 | 104 |
| 645 | 20241118 | 094500 | 2336211550 | 42200 | 42150 | 42200 | 42100 | 488 |
| 646 | 20241118 | 094400 | 2315656800 | 42150 | 42100 | 42150 | 42100 | 467 |
| 647 | 20241118 | 094300 | 2295994750 | 42150 | 42050 | 42250 | 42050 | 2390 |
| 648 | 20241118 | 094200 | 2195357550 | 42100 | 42000 | 42200 | 41950 | 1647 |
| 649 | 20241118 | 094100 | 2126051950 | 42000 | 42000 | 42050 | 42000 | 592 |
| 650 | 20241118 | 094000 | 2101183150 | 42000 | 42050 | 42100 | 42000 | 169 |
| 651 | 20241118 | 093900 | 2094079300 | 42100 | 42250 | 42250 | 42050 | 1468 |
| 652 | 20241118 | 093800 | 2032253350 | 42250 | 42300 | 42300 | 42200 | 628 |
| 653 | 20241118 | 093700 | 2005724850 | 42250 | 42300 | 42350 | 42250 | 254 |
| 654 | 20241118 | 093600 | 1994983900 | 42350 | 42300 | 42350 | 42250 | 38 |
| 655 | 20241118 | 093500 | 1993376050 | 42300 | 42350 | 42400 | 42250 | 874 |
| 656 | 20241118 | 093400 | 1956414250 | 42350 | 42300 | 42450 | 42300 | 55 |
| 657 | 20241118 | 093300 | 1954083450 | 42350 | 42300 | 42450 | 42300 | 595 |
| 658 | 20241118 | 093200 | 1928860000 | 42400 | 42300 | 42400 | 42250 | 2568 |
| 659 | 20241118 | 093100 | 1820086200 | 42300 | 42200 | 42300 | 42150 | 1392 |
| 660 | 20241118 | 093000 | 1761288400 | 42250 | 42250 | 42300 | 42150 | 542 |
| 661 | 20241118 | 092900 | 1738389650 | 42200 | 42100 | 42200 | 42050 | 877 |
| 662 | 20241118 | 092800 | 1701442350 | 42050 | 42100 | 42150 | 42050 | 138 |
| 663 | 20241118 | 092700 | 1695632650 | 42100 | 42100 | 42150 | 42000 | 767 |
| 664 | 20241118 | 092600 | 1663379900 | 42150 | 42100 | 42150 | 42050 | 252 |
| 665 | 20241118 | 092500 | 1652779800 | 41850 | 41850 | 42100 | 41850 | 1148 |
| 666 | 20241118 | 092400 | 1604651950 | 41900 | 42050 | 42050 | 41900 | 1263 |
| 667 | 20241118 | 092300 | 1551635500 | 42100 | 42100 | 42100 | 42050 | 163 |
| 668 | 20241118 | 092200 | 1544778400 | 42100 | 41950 | 42100 | 41950 | 1373 |
| 669 | 20241118 | 092100 | 1487089550 | 41850 | 42000 | 42100 | 41850 | 802 |
| 670 | 20241118 | 092000 | 1453417600 | 42050 | 42150 | 42150 | 42050 | 978 |
| 671 | 20241118 | 091900 | 1412254600 | 42050 | 42150 | 42150 | 42000 | 691 |
| 672 | 20241118 | 091800 | 1383159450 | 42150 | 42200 | 42300 | 42050 | 1364 |
| 673 | 20241118 | 091700 | 1325594450 | 42000 | 41800 | 42250 | 41750 | 1419 |
| 674 | 20241118 | 091600 | 1266181600 | 41800 | 41650 | 41800 | 41600 | 767 |
| 675 | 20241118 | 091500 | 1234189650 | 41650 | 41550 | 41700 | 41550 | 89 |
| 676 | 20241118 | 091400 | 1230483950 | 41700 | 41700 | 41700 | 41500 | 977 |
| 677 | 20241118 | 091300 | 1189887250 | 41700 | 41800 | 41800 | 41450 | 1133 |
| 678 | 20241118 | 091200 | 1142824900 | 41750 | 41800 | 41850 | 41450 | 3415 |
| 679 | 20241118 | 091100 | 1000533550 | 41800 | 41550 | 41800 | 41500 | 2213 |
| 680 | 20241118 | 091000 | 908489900 | 41550 | 41600 | 41850 | 41550 | 1318 |
| 681 | 20241118 | 090900 | 853646800 | 41600 | 41550 | 41600 | 41450 | 1837 |
| 682 | 20241118 | 090800 | 777374450 | 41550 | 41450 | 41550 | 41400 | 1307 |
| 683 | 20241118 | 090700 | 723158950 | 41350 | 41450 | 41450 | 41350 | 1220 |
| 684 | 20241118 | 090600 | 672604200 | 41450 | 41400 | 41500 | 41250 | 1363 |
| 685 | 20241118 | 090500 | 616233550 | 41350 | 41450 | 41500 | 41300 | 1284 |
| 686 | 20241118 | 090400 | 563061450 | 41500 | 41400 | 41500 | 41250 | 1072 |
| 687 | 20241118 | 090300 | 518689750 | 41350 | 41700 | 41700 | 41350 | 4063 |
| 688 | 20241118 | 090200 | 350068750 | 41650 | 41800 | 41950 | 41600 | 1212 |
| 689 | 20241118 | 090100 | 299445550 | 41750 | 42200 | 42200 | 41650 | 1675 |
| 690 | 20241118 | 090000 | 229336300 | 42200 | 42500 | 42600 | 42100 | 5408 |