35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 3 | 20241118 | 193800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20241118 | 193700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20241118 | 193600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20241118 | 193500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20241118 | 193400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20241118 | 193300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20241118 | 193200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20241118 | 193100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20241118 | 193000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20241118 | 192900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20241118 | 192800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20241118 | 192700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20241118 | 192600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20241118 | 192500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20241118 | 192400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20241118 | 192300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20241118 | 192200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20241118 | 192100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20241118 | 192000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20241118 | 191900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20241118 | 191800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20241118 | 191700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20241118 | 191600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20241118 | 191500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20241118 | 191400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20241118 | 191300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20241118 | 191200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20241118 | 191100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20241118 | 191000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20241118 | 190900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 33 | 20241118 | 190800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20241118 | 190700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20241118 | 190600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20241118 | 190500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20241118 | 190400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20241118 | 190300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20241118 | 190200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20241118 | 190100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20241118 | 190000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20241118 | 185900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20241118 | 185800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20241118 | 185700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20241118 | 185600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20241118 | 185500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20241118 | 185400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20241118 | 185300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20241118 | 185200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20241118 | 185100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20241118 | 185000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20241118 | 184900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20241118 | 184800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20241118 | 184700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20241118 | 184600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20241118 | 184500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20241118 | 184400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20241118 | 184300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20241118 | 184200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20241118 | 184100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20241118 | 184000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20241118 | 183900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 63 | 20241118 | 183800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20241118 | 183700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20241118 | 183600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20241118 | 183500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20241118 | 183400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20241118 | 183300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20241118 | 183200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20241118 | 183100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20241118 | 183000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20241118 | 182900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20241118 | 182800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20241118 | 182700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20241118 | 182600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20241118 | 182500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20241118 | 182400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20241118 | 182300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20241118 | 182200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20241118 | 182100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20241118 | 182000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20241118 | 181900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20241118 | 181800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20241118 | 181700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20241118 | 181600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20241118 | 181500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20241118 | 181400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20241118 | 181300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20241118 | 181200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20241118 | 181100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20241118 | 181000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20241118 | 180900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 93 | 20241118 | 180800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20241118 | 180700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20241118 | 180600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20241118 | 180500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20241118 | 180400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20241118 | 180300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20241118 | 180200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20241118 | 180100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20241118 | 180000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20241118 | 175900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20241118 | 175800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20241118 | 175700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20241118 | 175600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20241118 | 175500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20241118 | 175400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20241118 | 175300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20241118 | 175200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20241118 | 175100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20241118 | 175000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20241118 | 174900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20241118 | 174800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20241118 | 174700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20241118 | 174600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20241118 | 174500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20241118 | 174400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20241118 | 174300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20241118 | 174200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20241118 | 174100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20241118 | 174000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20241118 | 173900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 123 | 20241118 | 173800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20241118 | 173700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20241118 | 173600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20241118 | 173500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20241118 | 173400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20241118 | 173300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20241118 | 173200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20241118 | 173100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20241118 | 173000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20241118 | 172900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20241118 | 172800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20241118 | 172700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20241118 | 172600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20241118 | 172500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20241118 | 172400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20241118 | 172300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20241118 | 172200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20241118 | 172100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20241118 | 172000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20241118 | 171900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20241118 | 171800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20241118 | 171700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20241118 | 171600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20241118 | 171500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20241118 | 171400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20241118 | 171300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20241118 | 171200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20241118 | 171100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20241118 | 171000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20241118 | 170900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 153 | 20241118 | 170800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20241118 | 170700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20241118 | 170600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20241118 | 170500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20241118 | 170400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20241118 | 170300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20241118 | 170200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20241118 | 170100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20241118 | 170000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20241118 | 165900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20241118 | 165800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20241118 | 165700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20241118 | 165600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20241118 | 165500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20241118 | 165400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20241118 | 165300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20241118 | 165200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20241118 | 165100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20241118 | 165000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20241118 | 164900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20241118 | 164800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20241118 | 164700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20241118 | 164600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20241118 | 164500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20241118 | 164400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20241118 | 164300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20241118 | 164200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20241118 | 164100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20241118 | 164000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20241118 | 163900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 183 | 20241118 | 163800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20241118 | 163700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20241118 | 163600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20241118 | 163500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20241118 | 163400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20241118 | 163300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20241118 | 163200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20241118 | 163100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20241118 | 163000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20241118 | 162900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20241118 | 162800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20241118 | 162700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20241118 | 162600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20241118 | 162500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20241118 | 162400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20241118 | 162300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20241118 | 162200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20241118 | 162100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20241118 | 162000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20241118 | 161900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20241118 | 161800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20241118 | 161700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20241118 | 161600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20241118 | 161500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20241118 | 161400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20241118 | 161300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20241118 | 161200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20241118 | 161100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20241118 | 161000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20241118 | 160900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 213 | 20241118 | 160800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20241118 | 160700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20241118 | 160600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20241118 | 160500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20241118 | 160400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20241118 | 160300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20241118 | 160200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20241118 | 160100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20241118 | 160000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20241118 | 155900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20241118 | 155800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20241118 | 155700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20241118 | 155600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20241118 | 155500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 227 | 20241118 | 155400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 228 | 20241118 | 155300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 229 | 20241118 | 155200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 230 | 20241118 | 155100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 231 | 20241118 | 155000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 232 | 20241118 | 154900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 233 | 20241118 | 154800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 234 | 20241118 | 154700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 235 | 20241118 | 154600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 236 | 20241118 | 154500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 237 | 20241118 | 154400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 238 | 20241118 | 154300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 239 | 20241118 | 154200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 240 | 20241118 | 154100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 241 | 20241118 | 154000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 242 | 20241118 | 153900 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 243 | 20241118 | 153800 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 244 | 20241118 | 153700 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 245 | 20241118 | 153600 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 246 | 20241118 | 153500 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 247 | 20241118 | 153400 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 248 | 20241118 | 153300 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 249 | 20241118 | 153200 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 250 | 20241118 | 153100 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 251 | 20241118 | 153000 | 68263176350 | 49200 | 49200 | 49200 | 49200 | 6929 |
| 252 | 20241118 | 152900 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 253 | 20241118 | 152800 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 254 | 20241118 | 152700 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 255 | 20241118 | 152600 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 256 | 20241118 | 152500 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 257 | 20241118 | 152400 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 258 | 20241118 | 152300 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 259 | 20241118 | 152200 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 260 | 20241118 | 152100 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 261 | 20241118 | 152000 | 67922269550 | 49350 | 49350 | 49350 | 49350 | 0 |
| 262 | 20241118 | 151900 | 67922269550 | 49350 | 49300 | 49400 | 49200 | 2542 |
| 263 | 20241118 | 151800 | 67796917350 | 49200 | 49400 | 49400 | 49200 | 2392 |
| 264 | 20241118 | 151700 | 67678970950 | 49350 | 49500 | 49500 | 49350 | 999 |
| 265 | 20241118 | 151600 | 67629569300 | 49500 | 49400 | 49550 | 49250 | 1829 |
| 266 | 20241118 | 151500 | 67539269100 | 49450 | 49650 | 49650 | 49450 | 1517 |
| 267 | 20241118 | 151400 | 67464143650 | 49650 | 49600 | 49700 | 49600 | 1322 |
| 268 | 20241118 | 151300 | 67398504950 | 49600 | 49700 | 49700 | 49600 | 1978 |
| 269 | 20241118 | 151200 | 67300285700 | 49550 | 49450 | 49750 | 49400 | 3132 |
| 270 | 20241118 | 151100 | 67145051450 | 49400 | 49500 | 49500 | 49350 | 1159 |
| 271 | 20241118 | 151000 | 67087813850 | 49500 | 49400 | 49500 | 49250 | 2793 |
| 272 | 20241118 | 150900 | 66949842950 | 49350 | 49350 | 49400 | 49300 | 1144 |
| 273 | 20241118 | 150800 | 66893413950 | 49350 | 49350 | 49450 | 49250 | 1663 |
| 274 | 20241118 | 150700 | 66811256100 | 49350 | 49350 | 49500 | 49200 | 2173 |
| 275 | 20241118 | 150600 | 66703870550 | 49350 | 48950 | 49350 | 48800 | 4498 |
| 276 | 20241118 | 150500 | 66483321500 | 48950 | 49100 | 49150 | 48950 | 1288 |
| 277 | 20241118 | 150400 | 66420149350 | 49050 | 49050 | 49100 | 49050 | 67 |
| 278 | 20241118 | 150300 | 66416861250 | 49150 | 49000 | 49200 | 49000 | 1122 |
| 279 | 20241118 | 150200 | 66361797800 | 48950 | 48950 | 49050 | 48850 | 2490 |
| 280 | 20241118 | 150100 | 66239939900 | 48950 | 49050 | 49050 | 48950 | 910 |
| 281 | 20241118 | 150000 | 66195367450 | 49050 | 49050 | 49050 | 49000 | 707 |
| 282 | 20241118 | 145900 | 66160696800 | 49050 | 48950 | 49100 | 48950 | 787 |
| 283 | 20241118 | 145800 | 66122116850 | 48950 | 49000 | 49000 | 48850 | 1392 |
| 284 | 20241118 | 145700 | 66054042150 | 49000 | 48900 | 49100 | 48900 | 391 |
| 285 | 20241118 | 145600 | 66034897000 | 48900 | 49150 | 49200 | 48850 | 1300 |
| 286 | 20241118 | 145500 | 65971244750 | 49150 | 49050 | 49200 | 49000 | 540 |
| 287 | 20241118 | 145400 | 65944712550 | 49000 | 49100 | 49100 | 49000 | 1313 |
| 288 | 20241118 | 145300 | 65880349750 | 49150 | 49250 | 49250 | 49150 | 1168 |
| 289 | 20241118 | 145200 | 65822895000 | 49250 | 49000 | 49250 | 49000 | 660 |
| 290 | 20241118 | 145100 | 65790454650 | 49000 | 48900 | 49050 | 48900 | 421 |
| 291 | 20241118 | 145000 | 65769846350 | 48900 | 49000 | 49050 | 48850 | 1882 |
| 292 | 20241118 | 144900 | 65677783250 | 48900 | 49350 | 49350 | 48800 | 6121 |
| 293 | 20241118 | 144800 | 65377735750 | 49350 | 49450 | 49800 | 49150 | 3097 |
| 294 | 20241118 | 144700 | 65224937300 | 49600 | 50000 | 50200 | 49200 | 5757 |
| 295 | 20241118 | 144600 | 64938148800 | 50000 | 49300 | 50200 | 48900 | 13566 |
| 296 | 20241118 | 144500 | 64261209300 | 49300 | 48950 | 49300 | 48900 | 2755 |
| 297 | 20241118 | 144400 | 64125883850 | 48900 | 48900 | 49000 | 48850 | 812 |
| 298 | 20241118 | 144300 | 64086152050 | 48900 | 49050 | 49100 | 48900 | 1742 |
| 299 | 20241118 | 144200 | 64000804250 | 49100 | 49050 | 49150 | 49000 | 1234 |
| 300 | 20241118 | 144100 | 63940229350 | 49150 | 49250 | 49300 | 49050 | 686 |
| 301 | 20241118 | 144000 | 63906485700 | 49250 | 49350 | 49350 | 49250 | 429 |
| 302 | 20241118 | 143900 | 63885353450 | 49400 | 49350 | 49400 | 49350 | 683 |
| 303 | 20241118 | 143800 | 63851641200 | 49350 | 49350 | 49400 | 49350 | 1428 |
| 304 | 20241118 | 143700 | 63781164050 | 49350 | 49500 | 49600 | 49350 | 789 |
| 305 | 20241118 | 143600 | 63742129200 | 49550 | 49550 | 49650 | 49500 | 398 |
| 306 | 20241118 | 143500 | 63722403950 | 49550 | 49700 | 49700 | 49550 | 600 |
| 307 | 20241118 | 143400 | 63692625750 | 49700 | 49750 | 49750 | 49550 | 788 |
| 308 | 20241118 | 143300 | 63653505950 | 49700 | 49750 | 49750 | 49550 | 889 |
| 309 | 20241118 | 143200 | 63609323400 | 49750 | 49650 | 49750 | 49650 | 912 |
| 310 | 20241118 | 143100 | 63563988400 | 49650 | 49400 | 49650 | 49400 | 737 |
| 311 | 20241118 | 143000 | 63527455400 | 49350 | 49300 | 49400 | 49200 | 1006 |
| 312 | 20241118 | 142900 | 63477830950 | 49200 | 49400 | 49400 | 49200 | 641 |
| 313 | 20241118 | 142800 | 63446195750 | 49400 | 49550 | 49550 | 49400 | 1579 |
| 314 | 20241118 | 142700 | 63368063100 | 49550 | 49500 | 49550 | 49400 | 739 |
| 315 | 20241118 | 142600 | 63331499500 | 49500 | 49450 | 49500 | 49450 | 368 |
| 316 | 20241118 | 142500 | 63313299950 | 49450 | 49450 | 49500 | 49400 | 841 |
| 317 | 20241118 | 142400 | 63271718000 | 49450 | 48950 | 49450 | 48950 | 1511 |
| 318 | 20241118 | 142300 | 63197405650 | 48950 | 49200 | 49200 | 48950 | 989 |
| 319 | 20241118 | 142200 | 63148872250 | 49200 | 49200 | 49200 | 49150 | 410 |
| 320 | 20241118 | 142100 | 63128703000 | 49200 | 49200 | 49250 | 49150 | 453 |
| 321 | 20241118 | 142000 | 63106414550 | 49200 | 49250 | 49250 | 49150 | 312 |
| 322 | 20241118 | 141900 | 63091064200 | 49100 | 49050 | 49250 | 49050 | 609 |
| 323 | 20241118 | 141800 | 63061175250 | 49050 | 49100 | 49100 | 49000 | 301 |
| 324 | 20241118 | 141700 | 63046406300 | 49100 | 49250 | 49500 | 49100 | 889 |
| 325 | 20241118 | 141600 | 63002587850 | 49200 | 49150 | 49250 | 49000 | 912 |
| 326 | 20241118 | 141500 | 62957729250 | 49050 | 49000 | 49050 | 48800 | 1930 |
| 327 | 20241118 | 141400 | 62863375150 | 48800 | 49050 | 49150 | 48800 | 2968 |
| 328 | 20241118 | 141300 | 62717962500 | 49050 | 49100 | 49200 | 49050 | 1644 |
| 329 | 20241118 | 141200 | 62637247100 | 49100 | 49100 | 49200 | 49050 | 1710 |
| 330 | 20241118 | 141100 | 62553306500 | 49200 | 49050 | 49300 | 49050 | 696 |
| 331 | 20241118 | 141000 | 62519133650 | 49050 | 49350 | 49400 | 49050 | 1177 |
| 332 | 20241118 | 140900 | 62461233400 | 49300 | 49300 | 49400 | 49200 | 802 |
| 333 | 20241118 | 140800 | 62421729950 | 49300 | 49600 | 49800 | 49300 | 1164 |
| 334 | 20241118 | 140700 | 62364121900 | 49650 | 49800 | 49800 | 49500 | 859 |
| 335 | 20241118 | 140600 | 62321524600 | 49750 | 49600 | 49850 | 49600 | 546 |
| 336 | 20241118 | 140500 | 62294359950 | 49600 | 49500 | 49700 | 49450 | 1132 |
| 337 | 20241118 | 140400 | 62238279550 | 49500 | 49750 | 49750 | 49500 | 1575 |
| 338 | 20241118 | 140300 | 62160136150 | 49650 | 49900 | 49900 | 49650 | 2052 |
| 339 | 20241118 | 140200 | 62057985900 | 49950 | 50100 | 50200 | 49950 | 1172 |
| 340 | 20241118 | 140100 | 61999310900 | 50200 | 50100 | 50300 | 50000 | 1970 |
| 341 | 20241118 | 140000 | 61900491000 | 50100 | 50000 | 50100 | 49850 | 3186 |
| 342 | 20241118 | 135900 | 61741174450 | 49950 | 50200 | 50300 | 49950 | 3308 |
| 343 | 20241118 | 135800 | 61575545050 | 50100 | 50200 | 50200 | 50000 | 1973 |
| 344 | 20241118 | 135700 | 61476621350 | 50000 | 50200 | 50300 | 50000 | 3096 |
| 345 | 20241118 | 135600 | 61321291850 | 50200 | 50200 | 50300 | 50000 | 5727 |
| 346 | 20241118 | 135500 | 61033921650 | 50100 | 49500 | 50100 | 49500 | 10854 |
| 347 | 20241118 | 135400 | 60492446550 | 49550 | 49400 | 49550 | 49300 | 4371 |
| 348 | 20241118 | 135300 | 60276199250 | 49400 | 49400 | 49450 | 49300 | 1606 |
| 349 | 20241118 | 135200 | 60196921000 | 49450 | 49500 | 49550 | 49400 | 1548 |
| 350 | 20241118 | 135100 | 60120311200 | 49500 | 49550 | 49550 | 49450 | 823 |
| 351 | 20241118 | 135000 | 60079577200 | 49550 | 49350 | 49550 | 49300 | 2428 |
| 352 | 20241118 | 134900 | 59959462900 | 49350 | 49300 | 49400 | 49250 | 631 |
| 353 | 20241118 | 134800 | 59928335200 | 49300 | 49400 | 49450 | 49250 | 1028 |
| 354 | 20241118 | 134700 | 59877670750 | 49250 | 49200 | 49450 | 49200 | 3175 |
| 355 | 20241118 | 134600 | 59721279450 | 49200 | 49150 | 49250 | 49150 | 355 |
| 356 | 20241118 | 134500 | 59703816250 | 49150 | 49050 | 49250 | 49050 | 300 |
| 357 | 20241118 | 134400 | 59689080200 | 49050 | 49000 | 49150 | 48950 | 793 |
| 358 | 20241118 | 134300 | 59650170600 | 49050 | 49050 | 49100 | 49000 | 108 |
| 359 | 20241118 | 134200 | 59644875850 | 49000 | 49000 | 49000 | 48950 | 499 |
| 360 | 20241118 | 134100 | 59620433400 | 48950 | 49150 | 49200 | 48950 | 943 |
| 361 | 20241118 | 134000 | 59574202200 | 49050 | 49100 | 49250 | 49000 | 4018 |
| 362 | 20241118 | 133900 | 59376886000 | 49100 | 49150 | 49200 | 49100 | 147 |
| 363 | 20241118 | 133800 | 59369663900 | 49050 | 49200 | 49300 | 49050 | 783 |
| 364 | 20241118 | 133700 | 59331177400 | 49200 | 49250 | 49300 | 49200 | 1311 |
| 365 | 20241118 | 133600 | 59266585000 | 49300 | 49450 | 49450 | 49300 | 685 |
| 366 | 20241118 | 133500 | 59232788750 | 49400 | 49350 | 49500 | 49350 | 994 |
| 367 | 20241118 | 133400 | 59183643300 | 49350 | 49550 | 49550 | 49300 | 2174 |
| 368 | 20241118 | 133300 | 59076067450 | 49550 | 49400 | 49600 | 49000 | 2317 |
| 369 | 20241118 | 133200 | 58961749300 | 49350 | 49200 | 49400 | 49200 | 1047 |
| 370 | 20241118 | 133100 | 58910116250 | 49200 | 49150 | 49300 | 49150 | 706 |
| 371 | 20241118 | 133000 | 58875374000 | 49200 | 49000 | 49300 | 49000 | 462 |
| 372 | 20241118 | 132900 | 58852681450 | 49050 | 48750 | 49100 | 48650 | 1245 |
| 373 | 20241118 | 132800 | 58791754450 | 48900 | 49050 | 49100 | 48650 | 1959 |
| 374 | 20241118 | 132700 | 58696042450 | 49050 | 49150 | 49150 | 49050 | 719 |
| 375 | 20241118 | 132600 | 58660740550 | 49100 | 49250 | 49250 | 49050 | 795 |
| 376 | 20241118 | 132500 | 58621700700 | 49250 | 49450 | 49600 | 49250 | 5290 |
| 377 | 20241118 | 132400 | 58360402700 | 49450 | 49550 | 49600 | 49450 | 2018 |
| 378 | 20241118 | 132300 | 58260497150 | 49600 | 49550 | 49700 | 49450 | 1393 |
| 379 | 20241118 | 132200 | 58191488850 | 49500 | 49650 | 49750 | 49500 | 2802 |
| 380 | 20241118 | 132100 | 58052414900 | 49700 | 49600 | 49750 | 49500 | 5139 |
| 381 | 20241118 | 132000 | 57797459400 | 49600 | 49350 | 49750 | 49350 | 8388 |
| 382 | 20241118 | 131900 | 57381404250 | 49350 | 49050 | 49400 | 49050 | 3514 |
| 383 | 20241118 | 131800 | 57208292600 | 49050 | 48850 | 49100 | 48850 | 1205 |
| 384 | 20241118 | 131700 | 57149238450 | 48850 | 49050 | 49050 | 48850 | 2129 |
| 385 | 20241118 | 131600 | 57045044950 | 49050 | 49300 | 49350 | 49000 | 3804 |
| 386 | 20241118 | 131500 | 56858121400 | 49300 | 49250 | 49300 | 49150 | 3346 |
| 387 | 20241118 | 131400 | 56693365600 | 49200 | 49000 | 49300 | 49000 | 4026 |
| 388 | 20241118 | 131300 | 56495418000 | 49000 | 48950 | 49050 | 48950 | 1082 |
| 389 | 20241118 | 131200 | 56442425850 | 48950 | 48950 | 49000 | 48650 | 1336 |
| 390 | 20241118 | 131100 | 56377174450 | 48750 | 48650 | 49100 | 48500 | 1894 |
| 391 | 20241118 | 131000 | 56284794000 | 48700 | 48700 | 48700 | 48650 | 610 |
| 392 | 20241118 | 130900 | 56255101200 | 48700 | 48700 | 48700 | 48600 | 1338 |
| 393 | 20241118 | 130800 | 56190043800 | 48700 | 48750 | 48750 | 48550 | 2404 |
| 394 | 20241118 | 130700 | 56073178600 | 48800 | 48800 | 48800 | 48700 | 809 |
| 395 | 20241118 | 130600 | 56033721600 | 48800 | 48750 | 48800 | 48750 | 739 |
| 396 | 20241118 | 130500 | 55997661650 | 48750 | 48850 | 48900 | 48750 | 906 |
| 397 | 20241118 | 130400 | 55953403900 | 48850 | 48750 | 48900 | 48750 | 660 |
| 398 | 20241118 | 130300 | 55921176750 | 48750 | 48800 | 48950 | 48700 | 739 |
| 399 | 20241118 | 130200 | 55885094450 | 48800 | 48950 | 48950 | 48750 | 1897 |
| 400 | 20241118 | 130100 | 55792376200 | 48950 | 48900 | 49150 | 48850 | 4084 |
| 401 | 20241118 | 130000 | 55592189550 | 48900 | 48750 | 48900 | 48750 | 729 |
| 402 | 20241118 | 125900 | 55556587000 | 48800 | 48600 | 48800 | 48600 | 1211 |
| 403 | 20241118 | 125800 | 55497552850 | 48600 | 48550 | 48900 | 48550 | 2792 |
| 404 | 20241118 | 125700 | 55361318200 | 48700 | 48500 | 48750 | 48450 | 3726 |
| 405 | 20241118 | 125600 | 55180061800 | 48550 | 48200 | 48650 | 48150 | 3933 |
| 406 | 20241118 | 125500 | 54989780950 | 48250 | 47800 | 48250 | 47800 | 1312 |
| 407 | 20241118 | 125400 | 54926695250 | 47800 | 48000 | 48000 | 47750 | 4221 |
| 408 | 20241118 | 125300 | 54724574600 | 48000 | 48050 | 48050 | 47950 | 1711 |
| 409 | 20241118 | 125200 | 54642451600 | 48100 | 48200 | 48250 | 48000 | 1803 |
| 410 | 20241118 | 125100 | 54555706300 | 48200 | 48150 | 48250 | 48150 | 552 |
| 411 | 20241118 | 125000 | 54529086600 | 48150 | 48300 | 48300 | 48100 | 1317 |
| 412 | 20241118 | 124900 | 54465658450 | 48200 | 48100 | 48350 | 48000 | 629 |
| 413 | 20241118 | 124800 | 54435291000 | 48000 | 48000 | 48150 | 48000 | 1373 |
| 414 | 20241118 | 124700 | 54369361600 | 48000 | 48300 | 48400 | 48000 | 2891 |
| 415 | 20241118 | 124600 | 54229869350 | 48300 | 48300 | 48300 | 48200 | 582 |
| 416 | 20241118 | 124500 | 54201770000 | 48200 | 48050 | 48200 | 48050 | 789 |
| 417 | 20241118 | 124400 | 54163829300 | 48050 | 48050 | 48100 | 48000 | 1040 |
| 418 | 20241118 | 124300 | 54113826250 | 48050 | 48100 | 48200 | 48000 | 1785 |
| 419 | 20241118 | 124200 | 54028097700 | 48200 | 48350 | 48400 | 48150 | 1255 |
| 420 | 20241118 | 124100 | 53967533250 | 48350 | 48400 | 48400 | 48250 | 769 |
| 421 | 20241118 | 124000 | 53930374600 | 48400 | 48100 | 48500 | 48100 | 2393 |
| 422 | 20241118 | 123900 | 53814750800 | 48100 | 48150 | 48150 | 48100 | 484 |
| 423 | 20241118 | 123800 | 53791456900 | 48200 | 48250 | 48250 | 48150 | 728 |
| 424 | 20241118 | 123700 | 53756391450 | 48250 | 48300 | 48350 | 48250 | 1473 |
| 425 | 20241118 | 123600 | 53685225350 | 48300 | 48100 | 48300 | 47950 | 2133 |
| 426 | 20241118 | 123500 | 53582600500 | 48100 | 48150 | 48150 | 47800 | 5056 |
| 427 | 20241118 | 123400 | 53340101300 | 48200 | 48100 | 48250 | 48100 | 775 |
| 428 | 20241118 | 123300 | 53302786200 | 48100 | 48300 | 48300 | 48100 | 2046 |
| 429 | 20241118 | 123200 | 53204151600 | 48300 | 48050 | 48350 | 48050 | 2338 |
| 430 | 20241118 | 123100 | 53091440650 | 48050 | 48150 | 48250 | 47950 | 8084 |
| 431 | 20241118 | 123000 | 52703058650 | 48050 | 48400 | 48400 | 48000 | 8518 |
| 432 | 20241118 | 122900 | 52292966850 | 48400 | 48800 | 48800 | 48350 | 5331 |
| 433 | 20241118 | 122800 | 52034093950 | 48800 | 49150 | 49150 | 48750 | 1404 |
| 434 | 20241118 | 122700 | 51965505500 | 48950 | 49150 | 49250 | 48950 | 1760 |
| 435 | 20241118 | 122600 | 51879011650 | 49150 | 49100 | 49200 | 49000 | 1017 |
| 436 | 20241118 | 122500 | 51829021700 | 49050 | 49050 | 49100 | 48900 | 1523 |
| 437 | 20241118 | 122400 | 51754398700 | 49100 | 49000 | 49200 | 48700 | 4630 |
| 438 | 20241118 | 122300 | 51527972850 | 49000 | 48750 | 49000 | 48700 | 1910 |
| 439 | 20241118 | 122200 | 51434606300 | 48750 | 48800 | 48850 | 48650 | 978 |
| 440 | 20241118 | 122100 | 51386931400 | 48800 | 48750 | 48800 | 48650 | 1239 |
| 441 | 20241118 | 122000 | 51326531150 | 48750 | 48800 | 48950 | 48750 | 2835 |
| 442 | 20241118 | 121900 | 51188078500 | 48800 | 48550 | 48800 | 48550 | 1123 |
| 443 | 20241118 | 121800 | 51133432700 | 48550 | 48500 | 48550 | 48450 | 3512 |
| 444 | 20241118 | 121700 | 50963093200 | 48550 | 48600 | 48600 | 48500 | 3928 |
| 445 | 20241118 | 121600 | 50772394000 | 48600 | 48700 | 48750 | 48600 | 2128 |
| 446 | 20241118 | 121500 | 50668820050 | 48750 | 48750 | 48750 | 48650 | 3872 |
| 447 | 20241118 | 121400 | 50480255250 | 48750 | 48950 | 49050 | 48750 | 2539 |
| 448 | 20241118 | 121300 | 50356081000 | 49000 | 49000 | 49000 | 48650 | 6268 |
| 449 | 20241118 | 121200 | 50049996350 | 49000 | 49100 | 49150 | 49000 | 1708 |
| 450 | 20241118 | 121100 | 49966194750 | 49100 | 49200 | 49250 | 49100 | 1228 |
| 451 | 20241118 | 121000 | 49905847950 | 49200 | 49200 | 49250 | 49100 | 1085 |
| 452 | 20241118 | 120900 | 49852505400 | 49150 | 49200 | 49200 | 49050 | 1425 |
| 453 | 20241118 | 120800 | 49782499900 | 49100 | 49150 | 49200 | 49100 | 1344 |
| 454 | 20241118 | 120700 | 49716439200 | 49150 | 49350 | 49400 | 49150 | 1914 |
| 455 | 20241118 | 120600 | 49622151850 | 49350 | 49300 | 49400 | 49300 | 1124 |
| 456 | 20241118 | 120500 | 49566685300 | 49300 | 49150 | 49350 | 49150 | 1309 |
| 457 | 20241118 | 120400 | 49502151150 | 49050 | 49100 | 49250 | 48950 | 5176 |
| 458 | 20241118 | 120300 | 49248263300 | 49100 | 49250 | 49250 | 49000 | 3199 |
| 459 | 20241118 | 120200 | 49091090800 | 49250 | 49300 | 49350 | 49250 | 2529 |
| 460 | 20241118 | 120100 | 48966363650 | 49300 | 49050 | 49350 | 49050 | 3034 |
| 461 | 20241118 | 120000 | 48816956450 | 49050 | 49100 | 49300 | 49000 | 3576 |
| 462 | 20241118 | 115900 | 48641290000 | 49100 | 49400 | 49400 | 49100 | 4180 |
| 463 | 20241118 | 115800 | 48435222350 | 49400 | 49350 | 49500 | 49000 | 10672 |
| 464 | 20241118 | 115700 | 47909701950 | 49400 | 50000 | 50100 | 49350 | 10824 |
| 465 | 20241118 | 115600 | 47372043050 | 50000 | 50500 | 50500 | 50000 | 5567 |
| 466 | 20241118 | 115500 | 47092811150 | 50400 | 50300 | 50700 | 50200 | 4309 |
| 467 | 20241118 | 115400 | 46875375250 | 50200 | 50100 | 50300 | 50100 | 1087 |
| 468 | 20241118 | 115300 | 46820798650 | 50200 | 50200 | 50300 | 50100 | 439 |
| 469 | 20241118 | 115200 | 46798769350 | 50300 | 50300 | 50300 | 50000 | 1554 |
| 470 | 20241118 | 115100 | 46720855650 | 50200 | 50000 | 50400 | 50000 | 1894 |
| 471 | 20241118 | 115000 | 46625633350 | 50200 | 50100 | 50200 | 50000 | 1256 |
| 472 | 20241118 | 114900 | 46562780250 | 50000 | 50400 | 50400 | 50000 | 1642 |
| 473 | 20241118 | 114800 | 46480352050 | 50300 | 50400 | 50500 | 50300 | 4232 |
| 474 | 20241118 | 114700 | 46267094050 | 50400 | 50300 | 50400 | 50200 | 5254 |
| 475 | 20241118 | 114600 | 46002912650 | 50300 | 50000 | 50400 | 49950 | 2736 |
| 476 | 20241118 | 114500 | 45865536150 | 50100 | 49800 | 50200 | 49800 | 5025 |
| 477 | 20241118 | 114400 | 45614228650 | 49750 | 49750 | 49750 | 49500 | 8912 |
| 478 | 20241118 | 114300 | 45171811550 | 49750 | 49800 | 49850 | 49700 | 5932 |
| 479 | 20241118 | 114200 | 44876620200 | 49850 | 49950 | 50200 | 49800 | 6405 |
| 480 | 20241118 | 114100 | 44556572650 | 49900 | 49950 | 50000 | 49900 | 1663 |
| 481 | 20241118 | 114000 | 44473495250 | 49950 | 50000 | 50000 | 49850 | 5240 |
| 482 | 20241118 | 113900 | 44211734150 | 50000 | 50200 | 50400 | 50000 | 2204 |
| 483 | 20241118 | 113800 | 44101335350 | 50300 | 50000 | 50500 | 50000 | 2848 |
| 484 | 20241118 | 113700 | 43958234350 | 50100 | 50300 | 50400 | 50000 | 3506 |
| 485 | 20241118 | 113600 | 43782318050 | 50400 | 50300 | 50500 | 50300 | 3846 |
| 486 | 20241118 | 113500 | 43588590050 | 50300 | 50200 | 50400 | 50200 | 3789 |
| 487 | 20241118 | 113400 | 43398120150 | 50200 | 51200 | 51200 | 49950 | 12317 |
| 488 | 20241118 | 113300 | 42777812050 | 51100 | 50700 | 51200 | 50600 | 5598 |
| 489 | 20241118 | 113200 | 42492914450 | 50700 | 50900 | 50900 | 50600 | 4142 |
| 490 | 20241118 | 113100 | 42282980250 | 50900 | 50900 | 51000 | 50800 | 2920 |
| 491 | 20241118 | 113000 | 42134473450 | 50800 | 51300 | 51300 | 50700 | 9335 |
| 492 | 20241118 | 112900 | 41658813850 | 51100 | 50700 | 51300 | 50700 | 5923 |
| 493 | 20241118 | 112800 | 41356697050 | 50700 | 50800 | 50900 | 50600 | 3009 |
| 494 | 20241118 | 112700 | 41204049650 | 50800 | 50800 | 51200 | 50500 | 9818 |
| 495 | 20241118 | 112600 | 40705206150 | 50800 | 51200 | 51300 | 50700 | 7319 |
| 496 | 20241118 | 112500 | 40331890550 | 51100 | 51400 | 51600 | 50800 | 10016 |
| 497 | 20241118 | 112400 | 39819155950 | 51500 | 52200 | 52400 | 51400 | 17797 |
| 498 | 20241118 | 112300 | 38896123350 | 51900 | 52400 | 52500 | 51900 | 12825 |
| 499 | 20241118 | 112200 | 38226425450 | 52400 | 52300 | 52400 | 52000 | 11323 |
| 500 | 20241118 | 112100 | 37634151250 | 52400 | 51200 | 52400 | 51000 | 27120 |
| 501 | 20241118 | 112000 | 36231626650 | 51100 | 51600 | 52000 | 51100 | 16839 |
| 502 | 20241118 | 111900 | 35363429650 | 51600 | 51100 | 51800 | 50900 | 23165 |
| 503 | 20241118 | 111800 | 34171902150 | 51100 | 51200 | 51300 | 50700 | 16434 |
| 504 | 20241118 | 111700 | 33332868850 | 51200 | 50200 | 51300 | 50200 | 18873 |
| 505 | 20241118 | 111600 | 32374234750 | 50400 | 50200 | 50700 | 50100 | 13703 |
| 506 | 20241118 | 111500 | 31683362050 | 50100 | 50000 | 50300 | 49800 | 4634 |
| 507 | 20241118 | 111400 | 31451244500 | 50000 | 49800 | 50200 | 49750 | 6635 |
| 508 | 20241118 | 111300 | 31119650600 | 49750 | 50000 | 50100 | 49650 | 11335 |
| 509 | 20241118 | 111200 | 30554061150 | 50100 | 50600 | 50800 | 50000 | 14035 |
| 510 | 20241118 | 111100 | 29847270350 | 50600 | 49800 | 50900 | 49550 | 27168 |
| 511 | 20241118 | 111000 | 28484466000 | 49800 | 49250 | 49800 | 48900 | 11861 |
| 512 | 20241118 | 110900 | 27898969650 | 49250 | 49250 | 49550 | 49100 | 9764 |
| 513 | 20241118 | 110800 | 27416538850 | 49350 | 48850 | 49350 | 48800 | 14526 |
| 514 | 20241118 | 110700 | 26703359250 | 48850 | 48550 | 48850 | 48100 | 9965 |
| 515 | 20241118 | 110600 | 26220874900 | 48550 | 48650 | 48750 | 48500 | 2515 |
| 516 | 20241118 | 110500 | 26098686650 | 48600 | 48750 | 48750 | 48500 | 6579 |
| 517 | 20241118 | 110400 | 25778670450 | 48750 | 48700 | 48950 | 48550 | 5837 |
| 518 | 20241118 | 110300 | 25494282100 | 48900 | 49000 | 49100 | 48300 | 9851 |
| 519 | 20241118 | 110200 | 25014267450 | 48950 | 49400 | 49500 | 48800 | 16039 |
| 520 | 20241118 | 110100 | 24225258750 | 49350 | 49100 | 49400 | 49100 | 13113 |
| 521 | 20241118 | 110000 | 23579370200 | 49100 | 48100 | 49200 | 48100 | 24737 |
| 522 | 20241118 | 105900 | 22375589900 | 48100 | 47950 | 48100 | 47850 | 5292 |
| 523 | 20241118 | 105800 | 22121512950 | 48000 | 47700 | 48000 | 47700 | 1777 |
| 524 | 20241118 | 105700 | 22036450150 | 47700 | 47900 | 48000 | 47550 | 7493 |
| 525 | 20241118 | 105600 | 21679087650 | 47850 | 47900 | 48100 | 47850 | 4772 |
| 526 | 20241118 | 105500 | 21450342550 | 47900 | 48100 | 48200 | 47800 | 7827 |
| 527 | 20241118 | 105400 | 21074645600 | 48100 | 47700 | 48500 | 47650 | 22944 |
| 528 | 20241118 | 105300 | 19970298600 | 47800 | 48100 | 48100 | 47550 | 10644 |
| 529 | 20241118 | 105200 | 19459523900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 530 | 20241118 | 105100 | 19459523900 | 48050 | 47650 | 48050 | 47550 | 12439 |
| 531 | 20241118 | 105000 | 18864049450 | 47650 | 47200 | 47650 | 47100 | 4551 |
| 532 | 20241118 | 104900 | 18648358950 | 47200 | 47350 | 47450 | 47150 | 2685 |
| 533 | 20241118 | 104800 | 18521263050 | 47450 | 46750 | 47550 | 46700 | 12562 |
| 534 | 20241118 | 104700 | 17928114900 | 46700 | 46900 | 47050 | 46700 | 3275 |
| 535 | 20241118 | 104600 | 17774485400 | 46950 | 47000 | 47050 | 46900 | 3107 |
| 536 | 20241118 | 104500 | 17628507200 | 47000 | 47000 | 47150 | 46650 | 5397 |
| 537 | 20241118 | 104400 | 17375204350 | 47000 | 46900 | 47200 | 46700 | 5402 |
| 538 | 20241118 | 104300 | 17120994650 | 46900 | 47350 | 47800 | 46150 | 22683 |
| 539 | 20241118 | 104200 | 16051165700 | 47300 | 46900 | 47350 | 46850 | 14244 |
| 540 | 20241118 | 104100 | 15380451350 | 46800 | 46600 | 46900 | 46600 | 7807 |
| 541 | 20241118 | 104000 | 15015400250 | 46600 | 46100 | 46750 | 46100 | 21593 |
| 542 | 20241118 | 103900 | 14011983050 | 46200 | 45850 | 46200 | 45700 | 6327 |
| 543 | 20241118 | 103800 | 13721101750 | 45850 | 45500 | 45850 | 45450 | 4606 |
| 544 | 20241118 | 103700 | 13510700200 | 45500 | 45250 | 45500 | 45250 | 3565 |
| 545 | 20241118 | 103600 | 13348938550 | 45250 | 45000 | 45300 | 45000 | 1387 |
| 546 | 20241118 | 103500 | 13286343350 | 45000 | 45000 | 45000 | 44900 | 343 |
| 547 | 20241118 | 103400 | 13270911750 | 44900 | 45000 | 45000 | 44900 | 2373 |
| 548 | 20241118 | 103300 | 13164213100 | 45050 | 45050 | 45100 | 45050 | 172 |
| 549 | 20241118 | 103200 | 13156464000 | 45100 | 45050 | 45100 | 45000 | 348 |
| 550 | 20241118 | 103100 | 13140780100 | 45050 | 44950 | 45050 | 44950 | 611 |
| 551 | 20241118 | 103000 | 13113276250 | 44950 | 45000 | 45000 | 44950 | 314 |
| 552 | 20241118 | 102900 | 13099151250 | 45050 | 45050 | 45050 | 45000 | 573 |
| 553 | 20241118 | 102800 | 13073361850 | 45100 | 45050 | 45100 | 45050 | 36 |
| 554 | 20241118 | 102700 | 13071740000 | 45050 | 45050 | 45100 | 45000 | 889 |
| 555 | 20241118 | 102600 | 13031681550 | 45050 | 45100 | 45100 | 45050 | 35 |
| 556 | 20241118 | 102500 | 13030103150 | 45100 | 45150 | 45150 | 45050 | 336 |
| 557 | 20241118 | 102400 | 13014932900 | 45150 | 45100 | 45150 | 44950 | 1184 |
| 558 | 20241118 | 102300 | 12961539300 | 44950 | 45100 | 45250 | 44950 | 2327 |
| 559 | 20241118 | 102200 | 12856682750 | 45050 | 45150 | 45150 | 45050 | 418 |
| 560 | 20241118 | 102100 | 12837837600 | 45150 | 45100 | 45150 | 45050 | 777 |
| 561 | 20241118 | 102000 | 12802796100 | 45100 | 45150 | 45150 | 45000 | 438 |
| 562 | 20241118 | 101900 | 12783065500 | 45100 | 45250 | 45250 | 45100 | 239 |
| 563 | 20241118 | 101800 | 12772275550 | 45300 | 45250 | 45300 | 45250 | 141 |
| 564 | 20241118 | 101700 | 12765893650 | 45300 | 45300 | 45350 | 45250 | 202 |
| 565 | 20241118 | 101600 | 12756745750 | 45350 | 45300 | 45350 | 45250 | 1011 |
| 566 | 20241118 | 101500 | 12710948500 | 45300 | 45150 | 45350 | 45000 | 1223 |
| 567 | 20241118 | 101400 | 12655723800 | 45200 | 45300 | 45300 | 45200 | 1222 |
| 568 | 20241118 | 101300 | 12600430800 | 45300 | 45200 | 45350 | 45200 | 766 |
| 569 | 20241118 | 101200 | 12565750550 | 45250 | 45250 | 45250 | 45150 | 236 |
| 570 | 20241118 | 101100 | 12555082850 | 45250 | 45250 | 45300 | 45150 | 1339 |
| 571 | 20241118 | 101000 | 12494489250 | 45350 | 45400 | 45400 | 45300 | 2415 |
| 572 | 20241118 | 100900 | 12384998550 | 45400 | 45200 | 45400 | 45200 | 1997 |
| 573 | 20241118 | 100800 | 12294468100 | 45150 | 45100 | 45200 | 45050 | 561 |
| 574 | 20241118 | 100700 | 12269135700 | 45200 | 44950 | 45250 | 44900 | 1946 |
| 575 | 20241118 | 100600 | 12181487600 | 44950 | 44900 | 45000 | 44800 | 1063 |
| 576 | 20241118 | 100500 | 12133736800 | 44900 | 44700 | 44950 | 44650 | 1116 |
| 577 | 20241118 | 100400 | 12083731250 | 44700 | 44750 | 44750 | 44600 | 156 |
| 578 | 20241118 | 100300 | 12076764000 | 44600 | 44700 | 44700 | 44600 | 338 |
| 579 | 20241118 | 100200 | 12061656500 | 44700 | 44700 | 44700 | 44500 | 231 |
| 580 | 20241118 | 100100 | 12051333150 | 44700 | 44600 | 44700 | 44500 | 1231 |
| 581 | 20241118 | 100000 | 11996485150 | 44600 | 44650 | 44750 | 44600 | 579 |
| 582 | 20241118 | 095900 | 11970643400 | 44650 | 44550 | 44800 | 44500 | 539 |
| 583 | 20241118 | 095800 | 11946568750 | 44600 | 44650 | 44650 | 44550 | 1153 |
| 584 | 20241118 | 095700 | 11895157450 | 44600 | 44450 | 44650 | 44450 | 515 |
| 585 | 20241118 | 095600 | 11872215550 | 44450 | 44450 | 44450 | 44300 | 813 |
| 586 | 20241118 | 095500 | 11836139750 | 44350 | 44450 | 44450 | 44200 | 2308 |
| 587 | 20241118 | 095400 | 11733778050 | 44500 | 44650 | 44700 | 44350 | 4533 |
| 588 | 20241118 | 095300 | 11532217400 | 44650 | 44800 | 44800 | 44600 | 1793 |
| 589 | 20241118 | 095200 | 11452097000 | 44800 | 45000 | 45000 | 44800 | 1300 |
| 590 | 20241118 | 095100 | 11393753050 | 44950 | 44800 | 44950 | 44750 | 1547 |
| 591 | 20241118 | 095000 | 11324400100 | 44850 | 44800 | 44900 | 44800 | 596 |
| 592 | 20241118 | 094900 | 11297677950 | 44800 | 44900 | 44900 | 44800 | 552 |
| 593 | 20241118 | 094800 | 11272935700 | 44900 | 44800 | 45000 | 44700 | 3076 |
| 594 | 20241118 | 094700 | 11134750650 | 44800 | 44650 | 44850 | 44650 | 989 |
| 595 | 20241118 | 094600 | 11090524950 | 44600 | 44500 | 44700 | 44500 | 930 |
| 596 | 20241118 | 094500 | 11049037150 | 44550 | 44600 | 44600 | 44500 | 3198 |
| 597 | 20241118 | 094400 | 10906551150 | 44600 | 44700 | 44750 | 44600 | 921 |
| 598 | 20241118 | 094300 | 10865407200 | 44700 | 44600 | 45000 | 44600 | 1420 |
| 599 | 20241118 | 094200 | 10801702500 | 44750 | 44700 | 44800 | 44600 | 3985 |
| 600 | 20241118 | 094100 | 10623610900 | 44700 | 44800 | 44800 | 44650 | 2298 |
| 601 | 20241118 | 094000 | 10520814850 | 44800 | 45100 | 45100 | 44800 | 3933 |
| 602 | 20241118 | 093900 | 10344241550 | 45100 | 45250 | 45250 | 45050 | 1752 |
| 603 | 20241118 | 093800 | 10265193750 | 45450 | 45150 | 45600 | 45150 | 722 |
| 604 | 20241118 | 093700 | 10232440400 | 45200 | 45350 | 45450 | 45100 | 3297 |
| 605 | 20241118 | 093600 | 10083306650 | 45350 | 45150 | 45350 | 45050 | 4337 |
| 606 | 20241118 | 093500 | 9887545600 | 45150 | 45450 | 45650 | 45150 | 2408 |
| 607 | 20241118 | 093400 | 9778237650 | 45450 | 45400 | 45600 | 45200 | 1983 |
| 608 | 20241118 | 093300 | 9688283750 | 45400 | 45750 | 45850 | 45250 | 3359 |
| 609 | 20241118 | 093200 | 9535121700 | 45750 | 45800 | 45950 | 45750 | 1796 |
| 610 | 20241118 | 093100 | 9452859100 | 45800 | 45850 | 46050 | 45800 | 2911 |
| 611 | 20241118 | 093000 | 9319258350 | 45900 | 46100 | 46150 | 45750 | 3246 |
| 612 | 20241118 | 092900 | 9170199400 | 46100 | 46250 | 46300 | 45900 | 3336 |
| 613 | 20241118 | 092800 | 9016253950 | 46200 | 45800 | 46300 | 45800 | 6108 |
| 614 | 20241118 | 092700 | 8735028100 | 45850 | 46000 | 46050 | 45850 | 2977 |
| 615 | 20241118 | 092600 | 8598136450 | 46000 | 45700 | 46000 | 45650 | 3657 |
| 616 | 20241118 | 092500 | 8430519100 | 45750 | 45150 | 45800 | 45150 | 3532 |
| 617 | 20241118 | 092400 | 8269931200 | 45300 | 45300 | 45500 | 45100 | 5365 |
| 618 | 20241118 | 092300 | 8027111450 | 45150 | 45350 | 45750 | 45150 | 5382 |
| 619 | 20241118 | 092200 | 7782359300 | 45550 | 46200 | 46200 | 45200 | 7775 |
| 620 | 20241118 | 092100 | 7426818750 | 46200 | 46300 | 46450 | 46000 | 8556 |
| 621 | 20241118 | 092000 | 7031013700 | 46300 | 46100 | 46300 | 45950 | 9998 |
| 622 | 20241118 | 091900 | 6569625000 | 45950 | 45750 | 46200 | 45650 | 16067 |
| 623 | 20241118 | 091800 | 5831426400 | 45800 | 45850 | 45900 | 45550 | 7542 |
| 624 | 20241118 | 091700 | 5486326800 | 45800 | 45750 | 45850 | 45750 | 6551 |
| 625 | 20241118 | 091600 | 5186329450 | 45750 | 45100 | 45850 | 45100 | 13564 |
| 626 | 20241118 | 091500 | 4568708950 | 45300 | 44450 | 45300 | 44400 | 12413 |
| 627 | 20241118 | 091400 | 4011482000 | 44550 | 44800 | 44800 | 44450 | 3027 |
| 628 | 20241118 | 091300 | 3876515750 | 44800 | 44500 | 44950 | 44350 | 13777 |
| 629 | 20241118 | 091200 | 3261501550 | 44500 | 44450 | 44500 | 44100 | 3288 |
| 630 | 20241118 | 091100 | 3115613150 | 44500 | 44650 | 44650 | 44400 | 3798 |
| 631 | 20241118 | 091000 | 2946555400 | 44550 | 44100 | 44650 | 43800 | 15643 |
| 632 | 20241118 | 090900 | 2254768200 | 44050 | 44150 | 44250 | 43900 | 4198 |
| 633 | 20241118 | 090800 | 2069774300 | 44150 | 43600 | 44150 | 43450 | 9807 |
| 634 | 20241118 | 090700 | 1639215450 | 43750 | 43350 | 43750 | 43300 | 4787 |
| 635 | 20241118 | 090600 | 1431072550 | 43350 | 43500 | 43550 | 43350 | 2420 |
| 636 | 20241118 | 090500 | 1326049550 | 43500 | 43600 | 43600 | 43300 | 2279 |
| 637 | 20241118 | 090400 | 1226881300 | 43600 | 43500 | 43600 | 43300 | 3552 |
| 638 | 20241118 | 090300 | 1072544950 | 43400 | 43600 | 43700 | 43250 | 2202 |
| 639 | 20241118 | 090200 | 976800450 | 43500 | 43200 | 44000 | 43150 | 5608 |
| 640 | 20241118 | 090100 | 731956250 | 43200 | 43900 | 44050 | 43050 | 6746 |
| 641 | 20241118 | 090000 | 439733700 | 44100 | 43700 | 44400 | 43250 | 10037 |