35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 200200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 3 | 20241118 | 200100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 4 | 20241118 | 200000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 5 | 20241118 | 195900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 6 | 20241118 | 195800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 7 | 20241118 | 195700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 8 | 20241118 | 195600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 9 | 20241118 | 195500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 10 | 20241118 | 195400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 11 | 20241118 | 195300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 12 | 20241118 | 195200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 13 | 20241118 | 195100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 14 | 20241118 | 195000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 15 | 20241118 | 194900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 16 | 20241118 | 194800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 17 | 20241118 | 194700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 18 | 20241118 | 194600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 19 | 20241118 | 194500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 20 | 20241118 | 194400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 21 | 20241118 | 194300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 22 | 20241118 | 194200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 23 | 20241118 | 194100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 24 | 20241118 | 194000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 25 | 20241118 | 193900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 26 | 20241118 | 193800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 27 | 20241118 | 193700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 28 | 20241118 | 193600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 29 | 20241118 | 193500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 30 | 20241118 | 193400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 31 | 20241118 | 193300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 32 | 20241118 | 193200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 33 | 20241118 | 193100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 34 | 20241118 | 193000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 35 | 20241118 | 192900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 36 | 20241118 | 192800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 37 | 20241118 | 192700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 38 | 20241118 | 192600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 39 | 20241118 | 192500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 40 | 20241118 | 192400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 41 | 20241118 | 192300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 42 | 20241118 | 192200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 43 | 20241118 | 192100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 44 | 20241118 | 192000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 45 | 20241118 | 191900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 46 | 20241118 | 191800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 47 | 20241118 | 191700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 48 | 20241118 | 191600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 49 | 20241118 | 191500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 50 | 20241118 | 191400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 51 | 20241118 | 191300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 52 | 20241118 | 191200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 53 | 20241118 | 191100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 54 | 20241118 | 191000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 55 | 20241118 | 190900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 56 | 20241118 | 190800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 57 | 20241118 | 190700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 58 | 20241118 | 190600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 59 | 20241118 | 190500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 60 | 20241118 | 190400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 61 | 20241118 | 190300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 62 | 20241118 | 190200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 63 | 20241118 | 190100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 64 | 20241118 | 190000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 65 | 20241118 | 185900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 66 | 20241118 | 185800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 67 | 20241118 | 185700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 68 | 20241118 | 185600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 69 | 20241118 | 185500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 70 | 20241118 | 185400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 71 | 20241118 | 185300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 72 | 20241118 | 185200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 73 | 20241118 | 185100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 74 | 20241118 | 185000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 75 | 20241118 | 184900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 76 | 20241118 | 184800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 77 | 20241118 | 184700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 78 | 20241118 | 184600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 79 | 20241118 | 184500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 80 | 20241118 | 184400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 81 | 20241118 | 184300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 82 | 20241118 | 184200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 83 | 20241118 | 184100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 84 | 20241118 | 184000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 85 | 20241118 | 183900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 86 | 20241118 | 183800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 87 | 20241118 | 183700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 88 | 20241118 | 183600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 89 | 20241118 | 183500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 90 | 20241118 | 183400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 91 | 20241118 | 183300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 92 | 20241118 | 183200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 93 | 20241118 | 183100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 94 | 20241118 | 183000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 95 | 20241118 | 182900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 96 | 20241118 | 182800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 97 | 20241118 | 182700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 98 | 20241118 | 182600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 99 | 20241118 | 182500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 100 | 20241118 | 182400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 101 | 20241118 | 182300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 102 | 20241118 | 182200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 103 | 20241118 | 182100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 104 | 20241118 | 182000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 105 | 20241118 | 181900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 106 | 20241118 | 181800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 107 | 20241118 | 181700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 108 | 20241118 | 181600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 109 | 20241118 | 181500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 110 | 20241118 | 181400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 111 | 20241118 | 181300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 112 | 20241118 | 181200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 113 | 20241118 | 181100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 114 | 20241118 | 181000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 115 | 20241118 | 180900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 116 | 20241118 | 180800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 117 | 20241118 | 180700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 118 | 20241118 | 180600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 119 | 20241118 | 180500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 120 | 20241118 | 180400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 121 | 20241118 | 180300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 122 | 20241118 | 180200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 123 | 20241118 | 180100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 124 | 20241118 | 180000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 125 | 20241118 | 175900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 126 | 20241118 | 175800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 127 | 20241118 | 175700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 128 | 20241118 | 175600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 129 | 20241118 | 175500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 130 | 20241118 | 175400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 131 | 20241118 | 175300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 132 | 20241118 | 175200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 133 | 20241118 | 175100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 134 | 20241118 | 175000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 135 | 20241118 | 174900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 136 | 20241118 | 174800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 137 | 20241118 | 174700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 138 | 20241118 | 174600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 139 | 20241118 | 174500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 140 | 20241118 | 174400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 141 | 20241118 | 174300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 142 | 20241118 | 174200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 143 | 20241118 | 174100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 144 | 20241118 | 174000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 145 | 20241118 | 173900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 146 | 20241118 | 173800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 147 | 20241118 | 173700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 148 | 20241118 | 173600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 149 | 20241118 | 173500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 150 | 20241118 | 173400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 151 | 20241118 | 173300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 152 | 20241118 | 173200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 153 | 20241118 | 173100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 154 | 20241118 | 173000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 155 | 20241118 | 172900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 156 | 20241118 | 172800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 157 | 20241118 | 172700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 158 | 20241118 | 172600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 159 | 20241118 | 172500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 160 | 20241118 | 172400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 161 | 20241118 | 172300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 162 | 20241118 | 172200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 163 | 20241118 | 172100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 164 | 20241118 | 172000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 165 | 20241118 | 171900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 166 | 20241118 | 171800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 167 | 20241118 | 171700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 168 | 20241118 | 171600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 169 | 20241118 | 171500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 170 | 20241118 | 171400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 171 | 20241118 | 171300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 172 | 20241118 | 171200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 173 | 20241118 | 171100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 174 | 20241118 | 171000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 175 | 20241118 | 170900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 176 | 20241118 | 170800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 177 | 20241118 | 170700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 178 | 20241118 | 170600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 179 | 20241118 | 170500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 180 | 20241118 | 170400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 181 | 20241118 | 170300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 182 | 20241118 | 170200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 183 | 20241118 | 170100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 184 | 20241118 | 170000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 185 | 20241118 | 165900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 186 | 20241118 | 165800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 187 | 20241118 | 165700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 188 | 20241118 | 165600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 189 | 20241118 | 165500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 190 | 20241118 | 165400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 191 | 20241118 | 165300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 192 | 20241118 | 165200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 193 | 20241118 | 165100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 194 | 20241118 | 165000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 195 | 20241118 | 164900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 196 | 20241118 | 164800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 197 | 20241118 | 164700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 198 | 20241118 | 164600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 199 | 20241118 | 164500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 200 | 20241118 | 164400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 201 | 20241118 | 164300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 202 | 20241118 | 164200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 203 | 20241118 | 164100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 204 | 20241118 | 164000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 205 | 20241118 | 163900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 206 | 20241118 | 163800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 207 | 20241118 | 163700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 208 | 20241118 | 163600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 209 | 20241118 | 163500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 210 | 20241118 | 163400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 211 | 20241118 | 163300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 212 | 20241118 | 163200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 213 | 20241118 | 163100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 214 | 20241118 | 163000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 215 | 20241118 | 162900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 216 | 20241118 | 162800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 217 | 20241118 | 162700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 218 | 20241118 | 162600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 219 | 20241118 | 162500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 220 | 20241118 | 162400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 221 | 20241118 | 162300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 222 | 20241118 | 162200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 223 | 20241118 | 162100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 224 | 20241118 | 162000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 225 | 20241118 | 161900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 226 | 20241118 | 161800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 227 | 20241118 | 161700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 228 | 20241118 | 161600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 229 | 20241118 | 161500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 230 | 20241118 | 161400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 231 | 20241118 | 161300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 232 | 20241118 | 161200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 233 | 20241118 | 161100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 234 | 20241118 | 161000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 235 | 20241118 | 160900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 236 | 20241118 | 160800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 237 | 20241118 | 160700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 238 | 20241118 | 160600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 239 | 20241118 | 160500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 240 | 20241118 | 160400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 241 | 20241118 | 160300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 242 | 20241118 | 160200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 243 | 20241118 | 160100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 244 | 20241118 | 160000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 245 | 20241118 | 155900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 246 | 20241118 | 155800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 247 | 20241118 | 155700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 248 | 20241118 | 155600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 249 | 20241118 | 155500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 250 | 20241118 | 155400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 251 | 20241118 | 155300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 252 | 20241118 | 155200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 253 | 20241118 | 155100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 254 | 20241118 | 155000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 255 | 20241118 | 154900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 256 | 20241118 | 154800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 257 | 20241118 | 154700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 258 | 20241118 | 154600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 259 | 20241118 | 154500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 260 | 20241118 | 154400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 261 | 20241118 | 154300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 262 | 20241118 | 154200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 263 | 20241118 | 154100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 264 | 20241118 | 154000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 265 | 20241118 | 153900 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 266 | 20241118 | 153800 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 267 | 20241118 | 153700 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 268 | 20241118 | 153600 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 269 | 20241118 | 153500 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 270 | 20241118 | 153400 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 271 | 20241118 | 153300 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 272 | 20241118 | 153200 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 273 | 20241118 | 153100 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 0 |
| 274 | 20241118 | 153000 | 7157937450 | 49850 | 49850 | 49850 | 49850 | 3480 |
| 275 | 20241118 | 152900 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 276 | 20241118 | 152800 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 277 | 20241118 | 152700 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 278 | 20241118 | 152600 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 279 | 20241118 | 152500 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 280 | 20241118 | 152400 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 281 | 20241118 | 152300 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 282 | 20241118 | 152200 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 283 | 20241118 | 152100 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 284 | 20241118 | 152000 | 6984459450 | 49800 | 49800 | 49800 | 49800 | 0 |
| 285 | 20241118 | 151900 | 6984459450 | 49800 | 49750 | 49800 | 49750 | 972 |
| 286 | 20241118 | 151800 | 6936065350 | 49800 | 49800 | 49800 | 49750 | 360 |
| 287 | 20241118 | 151700 | 6918139650 | 49750 | 49800 | 49800 | 49750 | 509 |
| 288 | 20241118 | 151600 | 6892806450 | 49750 | 49650 | 49750 | 49600 | 872 |
| 289 | 20241118 | 151500 | 6849466800 | 49650 | 49650 | 49650 | 49600 | 91 |
| 290 | 20241118 | 151400 | 6844949900 | 49600 | 49650 | 49650 | 49600 | 215 |
| 291 | 20241118 | 151300 | 6834277150 | 49650 | 49650 | 49700 | 49600 | 137 |
| 292 | 20241118 | 151200 | 6827475150 | 49650 | 49700 | 49700 | 49600 | 82 |
| 293 | 20241118 | 151100 | 6823404650 | 49650 | 49700 | 49700 | 49600 | 549 |
| 294 | 20241118 | 151000 | 6796146350 | 49650 | 49700 | 49700 | 49650 | 432 |
| 295 | 20241118 | 150900 | 6774676150 | 49650 | 49650 | 49700 | 49650 | 58 |
| 296 | 20241118 | 150800 | 6771796150 | 49650 | 49650 | 49650 | 49650 | 151 |
| 297 | 20241118 | 150700 | 6764299000 | 49700 | 49650 | 49700 | 49650 | 43 |
| 298 | 20241118 | 150600 | 6762162000 | 49700 | 49650 | 49700 | 49600 | 82 |
| 299 | 20241118 | 150500 | 6758092750 | 49700 | 49600 | 49750 | 49600 | 212 |
| 300 | 20241118 | 150400 | 6747559500 | 49650 | 49700 | 49700 | 49650 | 727 |
| 301 | 20241118 | 150300 | 6711463500 | 49650 | 49650 | 49650 | 49600 | 307 |
| 302 | 20241118 | 150200 | 6696226800 | 49650 | 49700 | 49700 | 49600 | 731 |
| 303 | 20241118 | 150100 | 6659916450 | 49700 | 49750 | 49750 | 49700 | 196 |
| 304 | 20241118 | 150000 | 6650174700 | 49750 | 49800 | 49800 | 49750 | 490 |
| 305 | 20241118 | 145900 | 6625795200 | 49750 | 49700 | 49800 | 49700 | 134 |
| 306 | 20241118 | 145800 | 6619129600 | 49800 | 49800 | 49800 | 49800 | 179 |
| 307 | 20241118 | 145700 | 6610215400 | 49750 | 49750 | 49800 | 49750 | 318 |
| 308 | 20241118 | 145600 | 6594392900 | 49750 | 49750 | 49750 | 49700 | 161 |
| 309 | 20241118 | 145500 | 6586383350 | 49750 | 49650 | 49750 | 49650 | 208 |
| 310 | 20241118 | 145400 | 6576041850 | 49650 | 49700 | 49700 | 49650 | 542 |
| 311 | 20241118 | 145300 | 6549114150 | 49750 | 49800 | 49800 | 49650 | 1209 |
| 312 | 20241118 | 145200 | 6488981150 | 49750 | 49800 | 49800 | 49750 | 458 |
| 313 | 20241118 | 145100 | 6466190200 | 49800 | 49850 | 49850 | 49750 | 176 |
| 314 | 20241118 | 145000 | 6457424200 | 49850 | 49900 | 49900 | 49800 | 754 |
| 315 | 20241118 | 144900 | 6419841350 | 49800 | 49450 | 49850 | 49450 | 2043 |
| 316 | 20241118 | 144800 | 6318263500 | 49400 | 49450 | 49450 | 49400 | 92 |
| 317 | 20241118 | 144700 | 6313715600 | 49450 | 49400 | 49450 | 49400 | 442 |
| 318 | 20241118 | 144600 | 6291873800 | 49450 | 49450 | 49450 | 49450 | 8 |
| 319 | 20241118 | 144500 | 6291478200 | 49300 | 49250 | 49450 | 49250 | 430 |
| 320 | 20241118 | 144400 | 6270254150 | 49250 | 49300 | 49300 | 49250 | 99 |
| 321 | 20241118 | 144300 | 6265373550 | 49300 | 49300 | 49300 | 49250 | 51 |
| 322 | 20241118 | 144200 | 6262860500 | 49250 | 49300 | 49300 | 49250 | 9 |
| 323 | 20241118 | 144100 | 6262416900 | 49300 | 49300 | 49300 | 49300 | 53 |
| 324 | 20241118 | 144000 | 6259804000 | 49300 | 49250 | 49300 | 49200 | 25 |
| 325 | 20241118 | 143900 | 6258573500 | 49200 | 49250 | 49300 | 49200 | 126 |
| 326 | 20241118 | 143800 | 6252368000 | 49250 | 49350 | 49350 | 49250 | 138 |
| 327 | 20241118 | 143700 | 6245559150 | 49350 | 49450 | 49500 | 49350 | 259 |
| 328 | 20241118 | 143600 | 6232764600 | 49500 | 49500 | 49500 | 49500 | 52 |
| 329 | 20241118 | 143500 | 6230190600 | 49500 | 49500 | 49500 | 49500 | 108 |
| 330 | 20241118 | 143400 | 6224844600 | 49500 | 49450 | 49500 | 49450 | 27 |
| 331 | 20241118 | 143300 | 6223508150 | 49550 | 49500 | 49550 | 49500 | 9 |
| 332 | 20241118 | 143200 | 6223062350 | 49500 | 49500 | 49550 | 49450 | 164 |
| 333 | 20241118 | 143100 | 6214943600 | 49550 | 49550 | 49550 | 49550 | 9 |
| 334 | 20241118 | 143000 | 6214497650 | 49550 | 49550 | 49550 | 49500 | 143 |
| 335 | 20241118 | 142900 | 6207413050 | 49550 | 49550 | 49550 | 49500 | 399 |
| 336 | 20241118 | 142800 | 6187643850 | 49550 | 49500 | 49550 | 49500 | 75 |
| 337 | 20241118 | 142700 | 6183931050 | 49550 | 49550 | 49550 | 49500 | 72 |
| 338 | 20241118 | 142600 | 6180366150 | 49550 | 49500 | 49550 | 49500 | 150 |
| 339 | 20241118 | 142500 | 6172935950 | 49500 | 49450 | 49500 | 49400 | 296 |
| 340 | 20241118 | 142400 | 6158284700 | 49500 | 49450 | 49500 | 49450 | 7 |
| 341 | 20241118 | 142300 | 6157938250 | 49400 | 49400 | 49400 | 49400 | 58 |
| 342 | 20241118 | 142200 | 6155073050 | 49400 | 49450 | 49450 | 49400 | 22 |
| 343 | 20241118 | 142100 | 6153985900 | 49450 | 49450 | 49500 | 49400 | 1037 |
| 344 | 20241118 | 142000 | 6102707000 | 49500 | 49450 | 49500 | 49450 | 37 |
| 345 | 20241118 | 141900 | 6100875550 | 49350 | 49450 | 49500 | 49350 | 41 |
| 346 | 20241118 | 141800 | 6098851350 | 49450 | 49450 | 49450 | 49450 | 86 |
| 347 | 20241118 | 141700 | 6094598650 | 49400 | 49400 | 49400 | 49400 | 26 |
| 348 | 20241118 | 141600 | 6093314250 | 49350 | 49300 | 49350 | 49300 | 151 |
| 349 | 20241118 | 141500 | 6085869900 | 49250 | 49300 | 49300 | 49250 | 35 |
| 350 | 20241118 | 141400 | 6084144650 | 49300 | 49300 | 49350 | 49300 | 433 |
| 351 | 20241118 | 141300 | 6062797400 | 49350 | 49400 | 49400 | 49300 | 206 |
| 352 | 20241118 | 141200 | 6052636000 | 49350 | 49400 | 49400 | 49350 | 78 |
| 353 | 20241118 | 141100 | 6048786300 | 49400 | 49400 | 49400 | 49400 | 22 |
| 354 | 20241118 | 141000 | 6047699500 | 49400 | 49400 | 49400 | 49400 | 6 |
| 355 | 20241118 | 140900 | 6047403100 | 49400 | 49400 | 49450 | 49400 | 125 |
| 356 | 20241118 | 140800 | 6041227550 | 49400 | 49400 | 49400 | 49400 | 7 |
| 357 | 20241118 | 140700 | 6040881750 | 49400 | 49350 | 49400 | 49350 | 40 |
| 358 | 20241118 | 140600 | 6038906950 | 49400 | 49350 | 49400 | 49350 | 180 |
| 359 | 20241118 | 140500 | 6030023400 | 49450 | 49500 | 49550 | 49400 | 122 |
| 360 | 20241118 | 140400 | 6023994250 | 49450 | 49500 | 49550 | 49450 | 101 |
| 361 | 20241118 | 140300 | 6018995250 | 49500 | 49450 | 49500 | 49450 | 657 |
| 362 | 20241118 | 140200 | 5986503800 | 49450 | 49450 | 49450 | 49400 | 38 |
| 363 | 20241118 | 140100 | 5984624750 | 49450 | 49400 | 49450 | 49400 | 208 |
| 364 | 20241118 | 140000 | 5974349300 | 49450 | 49450 | 49450 | 49450 | 100 |
| 365 | 20241118 | 135900 | 5969404300 | 49400 | 49400 | 49450 | 49400 | 211 |
| 366 | 20241118 | 135800 | 5958980600 | 49400 | 49350 | 49400 | 49350 | 327 |
| 367 | 20241118 | 135700 | 5942840600 | 49300 | 49400 | 49400 | 49300 | 134 |
| 368 | 20241118 | 135600 | 5936233200 | 49350 | 49400 | 49400 | 49350 | 113 |
| 369 | 20241118 | 135500 | 5930656300 | 49350 | 49200 | 49350 | 49200 | 82 |
| 370 | 20241118 | 135400 | 5926619100 | 49200 | 49200 | 49200 | 49150 | 34 |
| 371 | 20241118 | 135300 | 5924946800 | 49200 | 49200 | 49200 | 49200 | 8 |
| 372 | 20241118 | 135200 | 5924553200 | 49200 | 49350 | 49450 | 49200 | 552 |
| 373 | 20241118 | 135100 | 5897364800 | 49350 | 49400 | 49400 | 49350 | 68 |
| 374 | 20241118 | 135000 | 5894005650 | 49400 | 49450 | 49450 | 49400 | 134 |
| 375 | 20241118 | 134900 | 5887385250 | 49400 | 49300 | 49400 | 49300 | 166 |
| 376 | 20241118 | 134800 | 5879190600 | 49250 | 49200 | 49250 | 49200 | 112 |
| 377 | 20241118 | 134700 | 5873679800 | 49150 | 49100 | 49150 | 49100 | 240 |
| 378 | 20241118 | 134600 | 5861895400 | 49050 | 48950 | 49050 | 48950 | 641 |
| 379 | 20241118 | 134500 | 5830498950 | 49000 | 49000 | 49000 | 49000 | 11 |
| 380 | 20241118 | 134400 | 5829959950 | 49000 | 48950 | 49000 | 48950 | 23 |
| 381 | 20241118 | 134300 | 5828833100 | 48950 | 48850 | 49000 | 48850 | 72 |
| 382 | 20241118 | 134200 | 5825309200 | 48900 | 48900 | 48900 | 48850 | 72 |
| 383 | 20241118 | 134100 | 5821788500 | 48950 | 48900 | 48950 | 48900 | 54 |
| 384 | 20241118 | 134000 | 5819146600 | 48950 | 48900 | 49000 | 48900 | 35 |
| 385 | 20241118 | 133900 | 5817433600 | 49000 | 48950 | 49000 | 48950 | 87 |
| 386 | 20241118 | 133800 | 5813174650 | 49000 | 49000 | 49000 | 49000 | 281 |
| 387 | 20241118 | 133700 | 5799405650 | 49000 | 49000 | 49050 | 49000 | 132 |
| 388 | 20241118 | 133600 | 5792937350 | 49000 | 49050 | 49050 | 49000 | 140 |
| 389 | 20241118 | 133500 | 5786071500 | 49100 | 49050 | 49100 | 49050 | 89 |
| 390 | 20241118 | 133400 | 5781705750 | 49000 | 49050 | 49050 | 49000 | 32 |
| 391 | 20241118 | 133300 | 5780137650 | 49050 | 49000 | 49050 | 49000 | 12 |
| 392 | 20241118 | 133200 | 5779549300 | 48950 | 49000 | 49000 | 48950 | 125 |
| 393 | 20241118 | 133100 | 5773425450 | 49000 | 48950 | 49000 | 48950 | 23 |
| 394 | 20241118 | 133000 | 5772298900 | 48950 | 48950 | 48950 | 48950 | 43 |
| 395 | 20241118 | 132900 | 5770194050 | 48900 | 48950 | 48950 | 48900 | 238 |
| 396 | 20241118 | 132800 | 5758555550 | 48950 | 48850 | 48950 | 48850 | 23 |
| 397 | 20241118 | 132700 | 5757429900 | 48850 | 48900 | 48950 | 48850 | 34 |
| 398 | 20241118 | 132600 | 5755766200 | 48900 | 48950 | 48950 | 48900 | 39 |
| 399 | 20241118 | 132500 | 5753858800 | 48900 | 49000 | 49000 | 48900 | 55 |
| 400 | 20241118 | 132400 | 5751164000 | 49000 | 48950 | 49000 | 48950 | 159 |
| 401 | 20241118 | 132300 | 5743373100 | 48950 | 48900 | 48950 | 48900 | 6 |
| 402 | 20241118 | 132200 | 5743079450 | 48900 | 48850 | 48900 | 48850 | 213 |
| 403 | 20241118 | 132100 | 5732674300 | 48800 | 48800 | 48800 | 48800 | 42 |
| 404 | 20241118 | 132000 | 5730624700 | 48800 | 48750 | 48800 | 48750 | 46 |
| 405 | 20241118 | 131900 | 5728381400 | 48650 | 48650 | 48700 | 48650 | 321 |
| 406 | 20241118 | 131800 | 5712751900 | 48650 | 48650 | 48650 | 48650 | 29 |
| 407 | 20241118 | 131700 | 5711341050 | 48650 | 48700 | 48700 | 48650 | 426 |
| 408 | 20241118 | 131600 | 5690608350 | 48700 | 48700 | 48700 | 48650 | 108 |
| 409 | 20241118 | 131500 | 5685348850 | 48700 | 48650 | 48700 | 48650 | 126 |
| 410 | 20241118 | 131400 | 5679218600 | 48650 | 48700 | 48700 | 48650 | 276 |
| 411 | 20241118 | 131300 | 5665790850 | 48750 | 48700 | 48750 | 48700 | 63 |
| 412 | 20241118 | 131200 | 5662722400 | 48750 | 48700 | 48750 | 48700 | 29 |
| 413 | 20241118 | 131100 | 5661309900 | 48650 | 48650 | 48700 | 48650 | 242 |
| 414 | 20241118 | 131000 | 5649536250 | 48650 | 48750 | 48750 | 48650 | 1535 |
| 415 | 20241118 | 130900 | 5574850900 | 48800 | 48750 | 48800 | 48750 | 9 |
| 416 | 20241118 | 130800 | 5574411850 | 48750 | 48750 | 48750 | 48700 | 138 |
| 417 | 20241118 | 130700 | 5567689300 | 48750 | 48750 | 48800 | 48750 | 374 |
| 418 | 20241118 | 130600 | 5549455550 | 48800 | 48800 | 48800 | 48750 | 259 |
| 419 | 20241118 | 130500 | 5536817600 | 48800 | 48850 | 48850 | 48750 | 33 |
| 420 | 20241118 | 130400 | 5535206200 | 48800 | 48850 | 48850 | 48800 | 527 |
| 421 | 20241118 | 130300 | 5509488250 | 48800 | 48900 | 48900 | 48800 | 95 |
| 422 | 20241118 | 130200 | 5504848850 | 48850 | 48850 | 48850 | 48800 | 65 |
| 423 | 20241118 | 130100 | 5501674600 | 48800 | 48900 | 48900 | 48800 | 166 |
| 424 | 20241118 | 130000 | 5493571650 | 48850 | 48900 | 48900 | 48850 | 111 |
| 425 | 20241118 | 125900 | 5488148800 | 48900 | 48850 | 48900 | 48850 | 187 |
| 426 | 20241118 | 125800 | 5479012200 | 48850 | 48900 | 48900 | 48850 | 25 |
| 427 | 20241118 | 125700 | 5477790500 | 48900 | 48850 | 48900 | 48850 | 15 |
| 428 | 20241118 | 125600 | 5477057250 | 48850 | 48800 | 48850 | 48800 | 128 |
| 429 | 20241118 | 125500 | 5470810250 | 48800 | 48800 | 48850 | 48800 | 450 |
| 430 | 20241118 | 125400 | 5448846300 | 48850 | 48800 | 48850 | 48800 | 28 |
| 431 | 20241118 | 125300 | 5447479550 | 48850 | 48850 | 48850 | 48850 | 23 |
| 432 | 20241118 | 125200 | 5446356000 | 48850 | 48900 | 48900 | 48850 | 266 |
| 433 | 20241118 | 125100 | 5433354750 | 48950 | 49050 | 49050 | 48950 | 166 |
| 434 | 20241118 | 125000 | 5425225450 | 49100 | 49050 | 49100 | 49050 | 127 |
| 435 | 20241118 | 124900 | 5418994700 | 49050 | 49100 | 49100 | 49000 | 22 |
| 436 | 20241118 | 124800 | 5417915150 | 49100 | 49000 | 49100 | 49000 | 227 |
| 437 | 20241118 | 124700 | 5406781700 | 49000 | 49000 | 49050 | 49000 | 33 |
| 438 | 20241118 | 124600 | 5405164350 | 49050 | 49000 | 49050 | 48950 | 106 |
| 439 | 20241118 | 124500 | 5399969750 | 49000 | 49050 | 49050 | 48950 | 98 |
| 440 | 20241118 | 124400 | 5395167600 | 49050 | 49000 | 49050 | 49000 | 26 |
| 441 | 20241118 | 124300 | 5393893300 | 49050 | 49050 | 49050 | 49050 | 11 |
| 442 | 20241118 | 124200 | 5393353750 | 49000 | 49050 | 49050 | 48950 | 301 |
| 443 | 20241118 | 124100 | 5378602250 | 49050 | 49050 | 49050 | 49000 | 291 |
| 444 | 20241118 | 124000 | 5364340400 | 49050 | 49000 | 49050 | 49000 | 14 |
| 445 | 20241118 | 123900 | 5363654050 | 49050 | 49050 | 49050 | 49050 | 17 |
| 446 | 20241118 | 123800 | 5362820200 | 49050 | 49050 | 49050 | 49000 | 380 |
| 447 | 20241118 | 123700 | 5344199350 | 49050 | 49050 | 49050 | 49050 | 6 |
| 448 | 20241118 | 123600 | 5343905050 | 49050 | 49050 | 49100 | 49000 | 108 |
| 449 | 20241118 | 123500 | 5338610600 | 49000 | 49050 | 49050 | 49000 | 70 |
| 450 | 20241118 | 123400 | 5335179700 | 49050 | 49050 | 49050 | 49050 | 71 |
| 451 | 20241118 | 123300 | 5331697150 | 49050 | 49050 | 49050 | 49000 | 33 |
| 452 | 20241118 | 123200 | 5330078800 | 49050 | 49100 | 49100 | 49000 | 199 |
| 453 | 20241118 | 123100 | 5320313850 | 49100 | 49150 | 49150 | 49100 | 325 |
| 454 | 20241118 | 123000 | 5304353950 | 49150 | 49200 | 49200 | 49150 | 184 |
| 455 | 20241118 | 122900 | 5295309850 | 49150 | 49150 | 49200 | 49150 | 42 |
| 456 | 20241118 | 122800 | 5293245250 | 49150 | 49200 | 49250 | 49150 | 42 |
| 457 | 20241118 | 122700 | 5291178450 | 49200 | 49200 | 49200 | 49200 | 7 |
| 458 | 20241118 | 122600 | 5290834050 | 49150 | 49150 | 49200 | 49150 | 177 |
| 459 | 20241118 | 122500 | 5282134200 | 49150 | 49200 | 49250 | 49150 | 12 |
| 460 | 20241118 | 122400 | 5281543950 | 49200 | 49200 | 49200 | 49200 | 383 |
| 461 | 20241118 | 122300 | 5262700350 | 49250 | 49300 | 49300 | 49250 | 153 |
| 462 | 20241118 | 122200 | 5255159600 | 49300 | 49350 | 49450 | 49300 | 165 |
| 463 | 20241118 | 122100 | 5247015950 | 49350 | 49350 | 49450 | 49300 | 44 |
| 464 | 20241118 | 122000 | 5244844600 | 49350 | 49450 | 49450 | 49350 | 567 |
| 465 | 20241118 | 121900 | 5216861650 | 49450 | 49400 | 49450 | 49400 | 61 |
| 466 | 20241118 | 121800 | 5213845300 | 49450 | 49400 | 49450 | 49400 | 22 |
| 467 | 20241118 | 121700 | 5212758150 | 49400 | 49350 | 49400 | 49350 | 136 |
| 468 | 20241118 | 121600 | 5206046250 | 49350 | 49450 | 49450 | 49350 | 36 |
| 469 | 20241118 | 121500 | 5204267300 | 49450 | 49450 | 49450 | 49400 | 17 |
| 470 | 20241118 | 121400 | 5203426950 | 49450 | 49400 | 49450 | 49350 | 59 |
| 471 | 20241118 | 121300 | 5200513450 | 49450 | 49450 | 49450 | 49400 | 123 |
| 472 | 20241118 | 121200 | 5194433600 | 49450 | 49400 | 49450 | 49400 | 57 |
| 473 | 20241118 | 121100 | 5191617450 | 49450 | 49450 | 49450 | 49400 | 144 |
| 474 | 20241118 | 121000 | 5184503400 | 49450 | 49450 | 49450 | 49450 | 7 |
| 475 | 20241118 | 120900 | 5184157250 | 49450 | 49450 | 49450 | 49400 | 23 |
| 476 | 20241118 | 120800 | 5183020700 | 49400 | 49400 | 49400 | 49400 | 126 |
| 477 | 20241118 | 120700 | 5176796300 | 49400 | 49400 | 49450 | 49400 | 46 |
| 478 | 20241118 | 120600 | 5174523600 | 49400 | 49450 | 49450 | 49400 | 52 |
| 479 | 20241118 | 120500 | 5171953700 | 49400 | 49400 | 49450 | 49400 | 146 |
| 480 | 20241118 | 120400 | 5164741000 | 49400 | 49400 | 49400 | 49400 | 6 |
| 481 | 20241118 | 120300 | 5164444600 | 49400 | 49400 | 49400 | 49400 | 79 |
| 482 | 20241118 | 120200 | 5160542000 | 49400 | 49400 | 49400 | 49350 | 360 |
| 483 | 20241118 | 120100 | 5142762750 | 49450 | 49450 | 49450 | 49450 | 7 |
| 484 | 20241118 | 120000 | 5142416600 | 49450 | 49450 | 49450 | 49450 | 11 |
| 485 | 20241118 | 115900 | 5141872650 | 49450 | 49450 | 49450 | 49450 | 17 |
| 486 | 20241118 | 115800 | 5141032000 | 49450 | 49450 | 49450 | 49450 | 69 |
| 487 | 20241118 | 115700 | 5137619950 | 49450 | 49450 | 49500 | 49450 | 16 |
| 488 | 20241118 | 115600 | 5136828400 | 49450 | 49500 | 49550 | 49450 | 110 |
| 489 | 20241118 | 115500 | 5131383050 | 49500 | 49500 | 49550 | 49500 | 56 |
| 490 | 20241118 | 115400 | 5128609550 | 49550 | 49550 | 49550 | 49550 | 48 |
| 491 | 20241118 | 115300 | 5126231150 | 49550 | 49600 | 49600 | 49550 | 37 |
| 492 | 20241118 | 115200 | 5124397050 | 49600 | 49550 | 49600 | 49550 | 8 |
| 493 | 20241118 | 115100 | 5124000350 | 49600 | 49500 | 49600 | 49500 | 448 |
| 494 | 20241118 | 115000 | 5101801850 | 49450 | 49550 | 49550 | 49450 | 18 |
| 495 | 20241118 | 114900 | 5100910600 | 49550 | 49550 | 49550 | 49550 | 8 |
| 496 | 20241118 | 114800 | 5100514200 | 49550 | 49500 | 49550 | 49500 | 14 |
| 497 | 20241118 | 114700 | 5099820600 | 49500 | 49450 | 49500 | 49450 | 119 |
| 498 | 20241118 | 114600 | 5093930950 | 49400 | 49400 | 49400 | 49400 | 2 |
| 499 | 20241118 | 114500 | 5093832150 | 49500 | 49400 | 49500 | 49400 | 330 |
| 500 | 20241118 | 114400 | 5077504900 | 49400 | 49400 | 49400 | 49400 | 6 |
| 501 | 20241118 | 114300 | 5077208500 | 49400 | 49400 | 49400 | 49350 | 263 |
| 502 | 20241118 | 114200 | 5064228900 | 49350 | 49400 | 49450 | 49350 | 107 |
| 503 | 20241118 | 114100 | 5058947450 | 49400 | 49450 | 49450 | 49400 | 9 |
| 504 | 20241118 | 114000 | 5058502500 | 49400 | 49450 | 49450 | 49400 | 39 |
| 505 | 20241118 | 113900 | 5056574100 | 49450 | 49450 | 49450 | 49400 | 242 |
| 506 | 20241118 | 113800 | 5044618950 | 49450 | 49400 | 49450 | 49400 | 19 |
| 507 | 20241118 | 113700 | 5043679750 | 49450 | 49450 | 49450 | 49450 | 14 |
| 508 | 20241118 | 113600 | 5042987450 | 49450 | 49450 | 49450 | 49400 | 59 |
| 509 | 20241118 | 113500 | 5040070400 | 49400 | 49500 | 49500 | 49400 | 219 |
| 510 | 20241118 | 113400 | 5029248800 | 49450 | 49450 | 49450 | 49450 | 63 |
| 511 | 20241118 | 113300 | 5026133450 | 49400 | 49450 | 49450 | 49400 | 38 |
| 512 | 20241118 | 113200 | 5024255900 | 49450 | 49400 | 49450 | 49400 | 47 |
| 513 | 20241118 | 113100 | 5021933750 | 49450 | 49450 | 49450 | 49450 | 165 |
| 514 | 20241118 | 113000 | 5013774500 | 49550 | 49500 | 49550 | 49500 | 76 |
| 515 | 20241118 | 112900 | 5010009700 | 49500 | 49500 | 49550 | 49500 | 182 |
| 516 | 20241118 | 112800 | 5001000350 | 49550 | 49550 | 49550 | 49550 | 31 |
| 517 | 20241118 | 112700 | 4999464300 | 49500 | 49500 | 49550 | 49500 | 21 |
| 518 | 20241118 | 112600 | 4998424500 | 49500 | 49500 | 49550 | 49500 | 210 |
| 519 | 20241118 | 112500 | 4988029050 | 49550 | 49550 | 49550 | 49500 | 296 |
| 520 | 20241118 | 112400 | 4973372800 | 49550 | 49550 | 49550 | 49550 | 15 |
| 521 | 20241118 | 112300 | 4972629550 | 49550 | 49500 | 49550 | 49500 | 25 |
| 522 | 20241118 | 112200 | 4971391750 | 49500 | 49500 | 49550 | 49500 | 69 |
| 523 | 20241118 | 112100 | 4967975800 | 49550 | 49550 | 49550 | 49550 | 6 |
| 524 | 20241118 | 112000 | 4967678500 | 49550 | 49550 | 49550 | 49500 | 161 |
| 525 | 20241118 | 111900 | 4959708200 | 49550 | 49550 | 49550 | 49550 | 128 |
| 526 | 20241118 | 111800 | 4953365800 | 49650 | 49650 | 49650 | 49600 | 28 |
| 527 | 20241118 | 111700 | 4951975700 | 49650 | 49600 | 49650 | 49600 | 9 |
| 528 | 20241118 | 111600 | 4951529000 | 49600 | 49700 | 49700 | 49600 | 126 |
| 529 | 20241118 | 111500 | 4945275600 | 49650 | 49650 | 49650 | 49650 | 175 |
| 530 | 20241118 | 111400 | 4936586850 | 49600 | 49600 | 49600 | 49600 | 45 |
| 531 | 20241118 | 111300 | 4934354850 | 49600 | 49650 | 49650 | 49600 | 22 |
| 532 | 20241118 | 111200 | 4933263300 | 49650 | 49700 | 49700 | 49650 | 118 |
| 533 | 20241118 | 111100 | 4927404200 | 49700 | 49700 | 49700 | 49700 | 32 |
| 534 | 20241118 | 111000 | 4925813800 | 49700 | 49750 | 49800 | 49700 | 579 |
| 535 | 20241118 | 110900 | 4897026300 | 49750 | 49700 | 49800 | 49700 | 868 |
| 536 | 20241118 | 110800 | 4853842000 | 49750 | 49750 | 49750 | 49700 | 118 |
| 537 | 20241118 | 110700 | 4847974500 | 49800 | 49700 | 49800 | 49700 | 828 |
| 538 | 20241118 | 110600 | 4806776900 | 49700 | 49600 | 49700 | 49600 | 479 |
| 539 | 20241118 | 110500 | 4783009700 | 49550 | 49500 | 49550 | 49500 | 152 |
| 540 | 20241118 | 110400 | 4775478150 | 49500 | 49500 | 49550 | 49500 | 55 |
| 541 | 20241118 | 110300 | 4772755300 | 49500 | 49500 | 49550 | 49500 | 37 |
| 542 | 20241118 | 110200 | 4770923500 | 49500 | 49500 | 49550 | 49500 | 144 |
| 543 | 20241118 | 110100 | 4763795200 | 49550 | 49650 | 49700 | 49550 | 460 |
| 544 | 20241118 | 110000 | 4740977800 | 49700 | 49700 | 49700 | 49700 | 27 |
| 545 | 20241118 | 105900 | 4739635900 | 49650 | 49600 | 49650 | 49600 | 204 |
| 546 | 20241118 | 105800 | 4729507500 | 49650 | 49600 | 49650 | 49600 | 284 |
| 547 | 20241118 | 105700 | 4715407950 | 49600 | 49500 | 49600 | 49500 | 249 |
| 548 | 20241118 | 105600 | 4703069800 | 49500 | 49550 | 49550 | 49500 | 98 |
| 549 | 20241118 | 105500 | 4698218500 | 49500 | 49500 | 49500 | 49500 | 60 |
| 550 | 20241118 | 105400 | 4695248500 | 49450 | 49450 | 49450 | 49450 | 0 |
| 551 | 20241118 | 105300 | 4695248500 | 49450 | 49500 | 49500 | 49450 | 46 |
| 552 | 20241118 | 105200 | 4692971650 | 49500 | 49450 | 49500 | 49450 | 135 |
| 553 | 20241118 | 105100 | 4686295600 | 49450 | 49450 | 49450 | 49350 | 754 |
| 554 | 20241118 | 105000 | 4649060850 | 49450 | 49450 | 49450 | 49450 | 28 |
| 555 | 20241118 | 104900 | 4647676250 | 49400 | 49400 | 49400 | 49400 | 126 |
| 556 | 20241118 | 104800 | 4641451850 | 49400 | 49400 | 49450 | 49400 | 298 |
| 557 | 20241118 | 104700 | 4626730300 | 49450 | 49500 | 49500 | 49450 | 41 |
| 558 | 20241118 | 104600 | 4624702450 | 49500 | 49550 | 49550 | 49500 | 420 |
| 559 | 20241118 | 104500 | 4603912150 | 49550 | 49550 | 49550 | 49500 | 47 |
| 560 | 20241118 | 104400 | 4601585200 | 49550 | 49500 | 49550 | 49500 | 115 |
| 561 | 20241118 | 104300 | 4595888500 | 49500 | 49600 | 49600 | 49500 | 326 |
| 562 | 20241118 | 104200 | 4579733150 | 49600 | 49650 | 49650 | 49550 | 64 |
| 563 | 20241118 | 104100 | 4576558150 | 49650 | 49600 | 49650 | 49600 | 157 |
| 564 | 20241118 | 104000 | 4568767750 | 49600 | 49500 | 49600 | 49500 | 108 |
| 565 | 20241118 | 103900 | 4563419150 | 49500 | 49650 | 49650 | 49450 | 536 |
| 566 | 20241118 | 103800 | 4536852700 | 49650 | 49600 | 49650 | 49600 | 96 |
| 567 | 20241118 | 103700 | 4532089300 | 49600 | 49550 | 49600 | 49550 | 400 |
| 568 | 20241118 | 103600 | 4512254550 | 49500 | 49400 | 49550 | 49400 | 825 |
| 569 | 20241118 | 103500 | 4471427150 | 49400 | 49400 | 49400 | 49350 | 49 |
| 570 | 20241118 | 103400 | 4469007050 | 49400 | 49350 | 49400 | 49350 | 75 |
| 571 | 20241118 | 103300 | 4465305450 | 49350 | 49350 | 49400 | 49350 | 286 |
| 572 | 20241118 | 103200 | 4451191000 | 49350 | 49300 | 49350 | 49300 | 216 |
| 573 | 20241118 | 103100 | 4440536800 | 49300 | 49350 | 49350 | 49300 | 107 |
| 574 | 20241118 | 103000 | 4435257650 | 49350 | 49350 | 49350 | 49300 | 113 |
| 575 | 20241118 | 102900 | 4429683250 | 49350 | 49300 | 49350 | 49300 | 224 |
| 576 | 20241118 | 102800 | 4418639700 | 49300 | 49450 | 49500 | 49300 | 573 |
| 577 | 20241118 | 102700 | 4390375350 | 49450 | 49450 | 49500 | 49350 | 514 |
| 578 | 20241118 | 102600 | 4364955800 | 49450 | 49100 | 49450 | 49100 | 1828 |
| 579 | 20241118 | 102500 | 4274848650 | 49200 | 48700 | 49200 | 48650 | 2766 |
| 580 | 20241118 | 102400 | 4139671900 | 48700 | 48700 | 48700 | 48650 | 258 |
| 581 | 20241118 | 102300 | 4127113800 | 48700 | 48700 | 48700 | 48650 | 113 |
| 582 | 20241118 | 102200 | 4121611900 | 48700 | 48750 | 48750 | 48650 | 255 |
| 583 | 20241118 | 102100 | 4109193100 | 48750 | 48750 | 48750 | 48700 | 41 |
| 584 | 20241118 | 102000 | 4107194400 | 48750 | 48750 | 48750 | 48750 | 11 |
| 585 | 20241118 | 101900 | 4106658150 | 48750 | 48750 | 48750 | 48700 | 108 |
| 586 | 20241118 | 101800 | 4101395500 | 48750 | 48700 | 48750 | 48700 | 140 |
| 587 | 20241118 | 101700 | 4094572500 | 48700 | 48700 | 48750 | 48700 | 5 |
| 588 | 20241118 | 101600 | 4094328950 | 48700 | 48700 | 48750 | 48700 | 227 |
| 589 | 20241118 | 101500 | 4083273950 | 48700 | 48700 | 48700 | 48700 | 81 |
| 590 | 20241118 | 101400 | 4079329250 | 48700 | 48700 | 48800 | 48700 | 299 |
| 591 | 20241118 | 101300 | 4064764700 | 48700 | 48700 | 48700 | 48700 | 28 |
| 592 | 20241118 | 101200 | 4063401100 | 48600 | 48600 | 48700 | 48550 | 110 |
| 593 | 20241118 | 101100 | 4058055100 | 48600 | 48550 | 48600 | 48450 | 164 |
| 594 | 20241118 | 101000 | 4050095300 | 48550 | 48550 | 48550 | 48500 | 210 |
| 595 | 20241118 | 100900 | 4039905500 | 48550 | 48600 | 48600 | 48550 | 161 |
| 596 | 20241118 | 100800 | 4032087200 | 48600 | 48650 | 48700 | 48600 | 199 |
| 597 | 20241118 | 100700 | 4022411100 | 48750 | 48500 | 48750 | 48500 | 2229 |
| 598 | 20241118 | 100600 | 3914165900 | 48500 | 48250 | 48500 | 48250 | 933 |
| 599 | 20241118 | 100500 | 3869102750 | 48300 | 48200 | 48300 | 48200 | 133 |
| 600 | 20241118 | 100400 | 3862689350 | 48150 | 48200 | 48200 | 48150 | 202 |
| 601 | 20241118 | 100300 | 3852953500 | 48200 | 48250 | 48250 | 48100 | 1297 |
| 602 | 20241118 | 100200 | 3790492000 | 48150 | 48400 | 48500 | 48150 | 3115 |
| 603 | 20241118 | 100100 | 3640087100 | 48450 | 48400 | 48450 | 48400 | 61 |
| 604 | 20241118 | 100000 | 3637134650 | 48400 | 48350 | 48400 | 48350 | 264 |
| 605 | 20241118 | 095900 | 3624367950 | 48400 | 48350 | 48400 | 48350 | 170 |
| 606 | 20241118 | 095800 | 3616147700 | 48350 | 48500 | 48500 | 48350 | 782 |
| 607 | 20241118 | 095700 | 3578285800 | 48500 | 48400 | 48500 | 48400 | 150 |
| 608 | 20241118 | 095600 | 3571011950 | 48350 | 48450 | 48450 | 48350 | 89 |
| 609 | 20241118 | 095500 | 3566705450 | 48350 | 48350 | 48350 | 48350 | 62 |
| 610 | 20241118 | 095400 | 3563707750 | 48400 | 48400 | 48400 | 48300 | 479 |
| 611 | 20241118 | 095300 | 3540549600 | 48450 | 48450 | 48450 | 48450 | 34 |
| 612 | 20241118 | 095200 | 3538902300 | 48450 | 48450 | 48450 | 48450 | 124 |
| 613 | 20241118 | 095100 | 3532894500 | 48450 | 48500 | 48500 | 48450 | 180 |
| 614 | 20241118 | 095000 | 3524172500 | 48450 | 48450 | 48500 | 48450 | 1240 |
| 615 | 20241118 | 094900 | 3464084200 | 48400 | 48300 | 48450 | 48300 | 84 |
| 616 | 20241118 | 094800 | 3460022400 | 48250 | 48350 | 48350 | 48250 | 711 |
| 617 | 20241118 | 094700 | 3425659600 | 48400 | 48550 | 48650 | 48400 | 495 |
| 618 | 20241118 | 094600 | 3401642300 | 48650 | 48450 | 48700 | 48450 | 273 |
| 619 | 20241118 | 094500 | 3388390750 | 48400 | 48400 | 48450 | 48350 | 251 |
| 620 | 20241118 | 094400 | 3376238450 | 48300 | 48300 | 48350 | 48300 | 135 |
| 621 | 20241118 | 094300 | 3369715300 | 48300 | 48200 | 48300 | 48150 | 1006 |
| 622 | 20241118 | 094200 | 3321207900 | 48200 | 48450 | 48450 | 48200 | 1256 |
| 623 | 20241118 | 094100 | 3260499750 | 48450 | 48600 | 48600 | 48450 | 289 |
| 624 | 20241118 | 094000 | 3246479800 | 48500 | 48450 | 48750 | 48450 | 637 |
| 625 | 20241118 | 093900 | 3215600200 | 48450 | 48350 | 48450 | 48350 | 495 |
| 626 | 20241118 | 093800 | 3191644000 | 48350 | 48750 | 48750 | 48350 | 4058 |
| 627 | 20241118 | 093700 | 2994834900 | 48750 | 48750 | 48750 | 48700 | 827 |
| 628 | 20241118 | 093600 | 2954524850 | 48800 | 48900 | 48900 | 48750 | 1072 |
| 629 | 20241118 | 093500 | 2902193650 | 48900 | 48800 | 48950 | 48800 | 1157 |
| 630 | 20241118 | 093400 | 2845638800 | 48650 | 48950 | 48950 | 48600 | 2618 |
| 631 | 20241118 | 093300 | 2717895400 | 49000 | 49200 | 49250 | 49000 | 2626 |
| 632 | 20241118 | 093200 | 2588965850 | 49200 | 49350 | 49350 | 49150 | 1769 |
| 633 | 20241118 | 093100 | 2501894000 | 49300 | 49350 | 49400 | 49300 | 1535 |
| 634 | 20241118 | 093000 | 2426115100 | 49400 | 49800 | 49850 | 49400 | 2333 |
| 635 | 20241118 | 092900 | 2310440500 | 49700 | 49550 | 49700 | 49550 | 1042 |
| 636 | 20241118 | 092800 | 2258713950 | 49500 | 49700 | 49800 | 49500 | 1342 |
| 637 | 20241118 | 092700 | 2192161750 | 49700 | 49800 | 49900 | 49700 | 741 |
| 638 | 20241118 | 092600 | 2155234700 | 49700 | 49600 | 49700 | 49550 | 880 |
| 639 | 20241118 | 092500 | 2111553100 | 49600 | 50200 | 50200 | 49600 | 1636 |
| 640 | 20241118 | 092400 | 2029897500 | 50200 | 50700 | 50700 | 50200 | 1237 |
| 641 | 20241118 | 092300 | 1967474700 | 50700 | 50800 | 50800 | 50700 | 1189 |
| 642 | 20241118 | 092200 | 1907109100 | 50800 | 50500 | 50900 | 50400 | 7527 |
| 643 | 20241118 | 092100 | 1525481000 | 50500 | 50400 | 50500 | 50200 | 1840 |
| 644 | 20241118 | 092000 | 1432768900 | 50400 | 50000 | 50500 | 50000 | 5824 |
| 645 | 20241118 | 091900 | 1140214300 | 50000 | 50200 | 50200 | 50000 | 940 |
| 646 | 20241118 | 091800 | 1093083700 | 50200 | 50100 | 50300 | 50100 | 1411 |
| 647 | 20241118 | 091700 | 1022271100 | 50100 | 50000 | 50200 | 50000 | 1006 |
| 648 | 20241118 | 091600 | 971846000 | 50000 | 49550 | 50000 | 49550 | 1158 |
| 649 | 20241118 | 091500 | 914127800 | 49500 | 49500 | 49500 | 49450 | 604 |
| 650 | 20241118 | 091400 | 884235800 | 49500 | 49650 | 49650 | 49500 | 843 |
| 651 | 20241118 | 091300 | 842439100 | 49650 | 49500 | 49650 | 49500 | 426 |
| 652 | 20241118 | 091200 | 821316200 | 49500 | 49750 | 49800 | 49450 | 1151 |
| 653 | 20241118 | 091100 | 764230750 | 49800 | 49700 | 50300 | 49650 | 2535 |
| 654 | 20241118 | 091000 | 637609500 | 49900 | 49550 | 50000 | 49150 | 4282 |
| 655 | 20241118 | 090900 | 424569350 | 49700 | 49100 | 49700 | 49100 | 1346 |
| 656 | 20241118 | 090800 | 358082550 | 49050 | 48900 | 49050 | 48900 | 479 |
| 657 | 20241118 | 090700 | 334630950 | 48850 | 48900 | 48900 | 48800 | 333 |
| 658 | 20241118 | 090600 | 318364200 | 48900 | 48850 | 48950 | 48850 | 633 |
| 659 | 20241118 | 090500 | 287414900 | 48900 | 48800 | 48900 | 48800 | 524 |
| 660 | 20241118 | 090400 | 261838950 | 48800 | 48750 | 48800 | 48750 | 39 |
| 661 | 20241118 | 090300 | 259936300 | 48750 | 48950 | 49000 | 48750 | 885 |
| 662 | 20241118 | 090200 | 216687250 | 48800 | 48900 | 49050 | 48800 | 814 |
| 663 | 20241118 | 090100 | 176816200 | 48900 | 48900 | 49000 | 48750 | 344 |
| 664 | 20241118 | 090000 | 159982850 | 48750 | 49350 | 49350 | 48750 | 2955 |