38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 204900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 3 | 20241118 | 204800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20241118 | 204700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20241118 | 204600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20241118 | 204500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20241118 | 204400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20241118 | 204300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20241118 | 204200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20241118 | 204100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20241118 | 204000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20241118 | 203900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20241118 | 203800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20241118 | 203700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20241118 | 203600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20241118 | 203500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20241118 | 203400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20241118 | 203300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20241118 | 203200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20241118 | 203100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20241118 | 203000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20241118 | 202900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20241118 | 202800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20241118 | 202700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20241118 | 202600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20241118 | 202500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20241118 | 202400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20241118 | 202300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20241118 | 202200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20241118 | 202100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20241118 | 202000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20241118 | 201900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 33 | 20241118 | 201800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20241118 | 201700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20241118 | 201600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20241118 | 201500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20241118 | 201400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20241118 | 201300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20241118 | 201200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20241118 | 201100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20241118 | 201000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20241118 | 200900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20241118 | 200800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20241118 | 200700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20241118 | 200600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20241118 | 200500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20241118 | 200400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20241118 | 200300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20241118 | 200200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20241118 | 200100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20241118 | 200000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20241118 | 195900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20241118 | 195800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20241118 | 195700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20241118 | 195600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20241118 | 195500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20241118 | 195400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20241118 | 195300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20241118 | 195200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20241118 | 195100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20241118 | 195000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20241118 | 194900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 63 | 20241118 | 194800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20241118 | 194700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20241118 | 194600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20241118 | 194500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20241118 | 194400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20241118 | 194300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20241118 | 194200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20241118 | 194100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20241118 | 194000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20241118 | 193900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20241118 | 193800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20241118 | 193700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20241118 | 193600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20241118 | 193500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20241118 | 193400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20241118 | 193300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20241118 | 193200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20241118 | 193100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20241118 | 193000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20241118 | 192900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20241118 | 192800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20241118 | 192700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20241118 | 192600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20241118 | 192500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20241118 | 192400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20241118 | 192300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20241118 | 192200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20241118 | 192100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20241118 | 192000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20241118 | 191900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 93 | 20241118 | 191800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20241118 | 191700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20241118 | 191600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20241118 | 191500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20241118 | 191400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20241118 | 191300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20241118 | 191200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20241118 | 191100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20241118 | 191000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20241118 | 190900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20241118 | 190800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20241118 | 190700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20241118 | 190600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20241118 | 190500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20241118 | 190400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20241118 | 190300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20241118 | 190200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20241118 | 190100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20241118 | 190000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20241118 | 185900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20241118 | 185800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20241118 | 185700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20241118 | 185600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20241118 | 185500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20241118 | 185400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20241118 | 185300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20241118 | 185200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20241118 | 185100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20241118 | 185000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20241118 | 184900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 123 | 20241118 | 184800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20241118 | 184700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20241118 | 184600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20241118 | 184500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20241118 | 184400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20241118 | 184300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20241118 | 184200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20241118 | 184100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20241118 | 184000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20241118 | 183900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20241118 | 183800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20241118 | 183700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20241118 | 183600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20241118 | 183500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20241118 | 183400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20241118 | 183300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20241118 | 183200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20241118 | 183100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20241118 | 183000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20241118 | 182900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20241118 | 182800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20241118 | 182700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20241118 | 182600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20241118 | 182500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20241118 | 182400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20241118 | 182300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20241118 | 182200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20241118 | 182100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20241118 | 182000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20241118 | 181900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 153 | 20241118 | 181800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20241118 | 181700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20241118 | 181600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20241118 | 181500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20241118 | 181400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20241118 | 181300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20241118 | 181200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20241118 | 181100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20241118 | 181000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20241118 | 180900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20241118 | 180800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20241118 | 180700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20241118 | 180600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20241118 | 180500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20241118 | 180400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20241118 | 180300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20241118 | 180200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20241118 | 180100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20241118 | 180000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20241118 | 175900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20241118 | 175800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20241118 | 175700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20241118 | 175600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20241118 | 175500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20241118 | 175400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20241118 | 175300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20241118 | 175200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20241118 | 175100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20241118 | 175000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20241118 | 174900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 183 | 20241118 | 174800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20241118 | 174700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20241118 | 174600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20241118 | 174500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20241118 | 174400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20241118 | 174300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20241118 | 174200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20241118 | 174100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20241118 | 174000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20241118 | 173900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20241118 | 173800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20241118 | 173700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20241118 | 173600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20241118 | 173500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20241118 | 173400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20241118 | 173300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20241118 | 173200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20241118 | 173100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20241118 | 173000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20241118 | 172900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20241118 | 172800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20241118 | 172700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20241118 | 172600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20241118 | 172500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20241118 | 172400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20241118 | 172300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20241118 | 172200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20241118 | 172100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20241118 | 172000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20241118 | 171900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 213 | 20241118 | 171800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20241118 | 171700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20241118 | 171600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20241118 | 171500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20241118 | 171400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20241118 | 171300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20241118 | 171200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20241118 | 171100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20241118 | 171000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20241118 | 170900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20241118 | 170800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20241118 | 170700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20241118 | 170600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20241118 | 170500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20241118 | 170400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20241118 | 170300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20241118 | 170200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20241118 | 170100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20241118 | 170000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20241118 | 165900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20241118 | 165800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20241118 | 165700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20241118 | 165600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20241118 | 165500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20241118 | 165400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20241118 | 165300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20241118 | 165200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20241118 | 165100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20241118 | 165000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20241118 | 164900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 243 | 20241118 | 164800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20241118 | 164700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20241118 | 164600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20241118 | 164500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20241118 | 164400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20241118 | 164300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20241118 | 164200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20241118 | 164100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20241118 | 164000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20241118 | 163900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20241118 | 163800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20241118 | 163700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20241118 | 163600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20241118 | 163500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20241118 | 163400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20241118 | 163300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20241118 | 163200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20241118 | 163100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20241118 | 163000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20241118 | 162900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20241118 | 162800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20241118 | 162700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20241118 | 162600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20241118 | 162500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20241118 | 162400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20241118 | 162300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20241118 | 162200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20241118 | 162100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20241118 | 162000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20241118 | 161900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 273 | 20241118 | 161800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20241118 | 161700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20241118 | 161600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20241118 | 161500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20241118 | 161400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20241118 | 161300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20241118 | 161200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20241118 | 161100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20241118 | 161000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20241118 | 160900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20241118 | 160800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20241118 | 160700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20241118 | 160600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20241118 | 160500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20241118 | 160400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20241118 | 160300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20241118 | 160200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20241118 | 160100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20241118 | 160000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20241118 | 155900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20241118 | 155800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20241118 | 155700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20241118 | 155600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20241118 | 155500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20241118 | 155400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20241118 | 155300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20241118 | 155200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 300 | 20241118 | 155100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 301 | 20241118 | 155000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 302 | 20241118 | 154900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 303 | 20241118 | 154800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 304 | 20241118 | 154700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20241118 | 154600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 306 | 20241118 | 154500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20241118 | 154400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20241118 | 154300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20241118 | 154200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20241118 | 154100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20241118 | 154000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20241118 | 153900 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 313 | 20241118 | 153800 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20241118 | 153700 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20241118 | 153600 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 316 | 20241118 | 153500 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 317 | 20241118 | 153400 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 318 | 20241118 | 153300 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 319 | 20241118 | 153200 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 320 | 20241118 | 153100 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 321 | 20241118 | 153000 | 10041170000 | 38100 | 38100 | 38100 | 38100 | 6402 |
| 322 | 20241118 | 152900 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 323 | 20241118 | 152800 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 324 | 20241118 | 152700 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 325 | 20241118 | 152600 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 326 | 20241118 | 152500 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 327 | 20241118 | 152400 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 328 | 20241118 | 152300 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 329 | 20241118 | 152200 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 330 | 20241118 | 152100 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 331 | 20241118 | 152000 | 9797253800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 332 | 20241118 | 151900 | 9797253800 | 38100 | 38350 | 38350 | 38100 | 5103 |
| 333 | 20241118 | 151800 | 9602217000 | 38400 | 38400 | 38400 | 38350 | 98 |
| 334 | 20241118 | 151700 | 9598457500 | 38400 | 38350 | 38400 | 38350 | 351 |
| 335 | 20241118 | 151600 | 9584984950 | 38400 | 38400 | 38400 | 38400 | 180 |
| 336 | 20241118 | 151500 | 9578072950 | 38400 | 38350 | 38400 | 38350 | 557 |
| 337 | 20241118 | 151400 | 9556684750 | 38400 | 38400 | 38400 | 38400 | 1 |
| 338 | 20241118 | 151300 | 9556646350 | 38400 | 38300 | 38400 | 38300 | 362 |
| 339 | 20241118 | 151200 | 9542760950 | 38350 | 38350 | 38350 | 38300 | 570 |
| 340 | 20241118 | 151100 | 9520901700 | 38350 | 38350 | 38400 | 38350 | 44 |
| 341 | 20241118 | 151000 | 9519214000 | 38350 | 38350 | 38400 | 38350 | 24 |
| 342 | 20241118 | 150900 | 9518293550 | 38400 | 38300 | 38400 | 38250 | 386 |
| 343 | 20241118 | 150800 | 9503490500 | 38250 | 38350 | 38350 | 38250 | 572 |
| 344 | 20241118 | 150700 | 9481578450 | 38300 | 38350 | 38350 | 38300 | 33 |
| 345 | 20241118 | 150600 | 9480313050 | 38350 | 38350 | 38350 | 38350 | 46 |
| 346 | 20241118 | 150500 | 9478548950 | 38350 | 38400 | 38400 | 38300 | 275 |
| 347 | 20241118 | 150400 | 9467991300 | 38300 | 38350 | 38350 | 38300 | 8 |
| 348 | 20241118 | 150300 | 9467684700 | 38350 | 38350 | 38350 | 38350 | 259 |
| 349 | 20241118 | 150200 | 9457752050 | 38350 | 38300 | 38350 | 38300 | 50 |
| 350 | 20241118 | 150100 | 9455836800 | 38300 | 38300 | 38350 | 38300 | 114 |
| 351 | 20241118 | 150000 | 9451465950 | 38350 | 38350 | 38400 | 38250 | 1055 |
| 352 | 20241118 | 145900 | 9411049250 | 38350 | 38400 | 38400 | 38350 | 156 |
| 353 | 20241118 | 145800 | 9405062350 | 38350 | 38400 | 38400 | 38300 | 80 |
| 354 | 20241118 | 145700 | 9401992850 | 38400 | 38400 | 38450 | 38350 | 189 |
| 355 | 20241118 | 145600 | 9394734050 | 38450 | 38350 | 38450 | 38300 | 477 |
| 356 | 20241118 | 145500 | 9376433100 | 38300 | 38350 | 38350 | 38250 | 1016 |
| 357 | 20241118 | 145400 | 9337504600 | 38350 | 38350 | 38400 | 38350 | 234 |
| 358 | 20241118 | 145300 | 9328529450 | 38400 | 38350 | 38400 | 38350 | 213 |
| 359 | 20241118 | 145200 | 9320354550 | 38400 | 38350 | 38400 | 38350 | 111 |
| 360 | 20241118 | 145100 | 9316092450 | 38350 | 38350 | 38400 | 38350 | 171 |
| 361 | 20241118 | 145000 | 9309533350 | 38300 | 38250 | 38400 | 38250 | 827 |
| 362 | 20241118 | 144900 | 9277864100 | 38250 | 38350 | 38450 | 38250 | 637 |
| 363 | 20241118 | 144800 | 9253453850 | 38400 | 38400 | 38400 | 38350 | 102 |
| 364 | 20241118 | 144700 | 9249537750 | 38350 | 38350 | 38350 | 38350 | 29 |
| 365 | 20241118 | 144600 | 9248425600 | 38350 | 38450 | 38500 | 38350 | 374 |
| 366 | 20241118 | 144500 | 9234047000 | 38450 | 38500 | 38500 | 38450 | 89 |
| 367 | 20241118 | 144400 | 9230621100 | 38500 | 38450 | 38500 | 38450 | 160 |
| 368 | 20241118 | 144300 | 9224465400 | 38400 | 38450 | 38450 | 38400 | 100 |
| 369 | 20241118 | 144200 | 9220620900 | 38400 | 38400 | 38450 | 38350 | 170 |
| 370 | 20241118 | 144100 | 9214090100 | 38400 | 38500 | 38500 | 38350 | 195 |
| 371 | 20241118 | 144000 | 9206591750 | 38450 | 38500 | 38500 | 38450 | 67 |
| 372 | 20241118 | 143900 | 9204012300 | 38500 | 38450 | 38500 | 38450 | 126 |
| 373 | 20241118 | 143800 | 9199164500 | 38500 | 38500 | 38500 | 38450 | 205 |
| 374 | 20241118 | 143700 | 9191272200 | 38500 | 38450 | 38500 | 38450 | 119 |
| 375 | 20241118 | 143600 | 9186690850 | 38450 | 38450 | 38500 | 38450 | 69 |
| 376 | 20241118 | 143500 | 9184035150 | 38450 | 38500 | 38500 | 38350 | 374 |
| 377 | 20241118 | 143400 | 9169676900 | 38500 | 38500 | 38500 | 38500 | 166 |
| 378 | 20241118 | 143300 | 9163285900 | 38450 | 38400 | 38500 | 38400 | 202 |
| 379 | 20241118 | 143200 | 9155518550 | 38350 | 38400 | 38400 | 38350 | 79 |
| 380 | 20241118 | 143100 | 9152488050 | 38450 | 38400 | 38450 | 38400 | 207 |
| 381 | 20241118 | 143000 | 9144538650 | 38350 | 38400 | 38400 | 38350 | 162 |
| 382 | 20241118 | 142900 | 9138321650 | 38400 | 38400 | 38450 | 38400 | 65 |
| 383 | 20241118 | 142800 | 9135824750 | 38400 | 38450 | 38450 | 38400 | 239 |
| 384 | 20241118 | 142700 | 9126640200 | 38550 | 38450 | 38550 | 38400 | 270 |
| 385 | 20241118 | 142600 | 9116253300 | 38400 | 38450 | 38450 | 38400 | 44 |
| 386 | 20241118 | 142500 | 9114563350 | 38450 | 38500 | 38500 | 38400 | 66 |
| 387 | 20241118 | 142400 | 9112025200 | 38500 | 38400 | 38500 | 38400 | 390 |
| 388 | 20241118 | 142300 | 9097022750 | 38400 | 38450 | 38450 | 38400 | 156 |
| 389 | 20241118 | 142200 | 9091024750 | 38450 | 38300 | 38450 | 38300 | 104 |
| 390 | 20241118 | 142100 | 9087027150 | 38300 | 38400 | 38450 | 38300 | 341 |
| 391 | 20241118 | 142000 | 9073951050 | 38400 | 38500 | 38500 | 38400 | 21 |
| 392 | 20241118 | 141900 | 9073143450 | 38500 | 38400 | 38500 | 38400 | 210 |
| 393 | 20241118 | 141800 | 9065069150 | 38450 | 38550 | 38550 | 38350 | 1189 |
| 394 | 20241118 | 141700 | 9019417300 | 38450 | 38450 | 38500 | 38400 | 90 |
| 395 | 20241118 | 141600 | 9015955700 | 38400 | 38450 | 38450 | 38400 | 22 |
| 396 | 20241118 | 141500 | 9015109850 | 38500 | 38450 | 38500 | 38400 | 111 |
| 397 | 20241118 | 141400 | 9010840550 | 38500 | 38400 | 38500 | 38400 | 90 |
| 398 | 20241118 | 141300 | 9007378950 | 38400 | 38450 | 38450 | 38400 | 57 |
| 399 | 20241118 | 141200 | 9005187500 | 38400 | 38450 | 38500 | 38400 | 173 |
| 400 | 20241118 | 141100 | 8998532550 | 38400 | 38400 | 38450 | 38400 | 91 |
| 401 | 20241118 | 141000 | 8995036900 | 38400 | 38500 | 38500 | 38400 | 386 |
| 402 | 20241118 | 140900 | 8980191000 | 38500 | 38500 | 38500 | 38450 | 47 |
| 403 | 20241118 | 140800 | 8978381600 | 38450 | 38450 | 38500 | 38450 | 250 |
| 404 | 20241118 | 140700 | 8968763400 | 38450 | 38450 | 38450 | 38400 | 104 |
| 405 | 20241118 | 140600 | 8964764850 | 38450 | 38400 | 38450 | 38400 | 56 |
| 406 | 20241118 | 140500 | 8962612100 | 38450 | 38400 | 38450 | 38400 | 103 |
| 407 | 20241118 | 140400 | 8958652550 | 38450 | 38400 | 38500 | 38400 | 126 |
| 408 | 20241118 | 140300 | 8953801800 | 38400 | 38450 | 38550 | 38400 | 80 |
| 409 | 20241118 | 140200 | 8950722900 | 38450 | 38500 | 38600 | 38450 | 368 |
| 410 | 20241118 | 140100 | 8936566750 | 38450 | 38450 | 38600 | 38450 | 205 |
| 411 | 20241118 | 140000 | 8928674850 | 38450 | 38350 | 38550 | 38350 | 1087 |
| 412 | 20241118 | 135900 | 8886781400 | 38350 | 38500 | 38550 | 38350 | 277 |
| 413 | 20241118 | 135800 | 8876146450 | 38450 | 38350 | 38550 | 38350 | 33 |
| 414 | 20241118 | 135700 | 8874875500 | 38350 | 38600 | 38600 | 38350 | 181 |
| 415 | 20241118 | 135600 | 8867917300 | 38550 | 38500 | 38550 | 38450 | 177 |
| 416 | 20241118 | 135500 | 8861097450 | 38550 | 38450 | 38550 | 38450 | 80 |
| 417 | 20241118 | 135400 | 8858016300 | 38550 | 38500 | 38550 | 38400 | 170 |
| 418 | 20241118 | 135300 | 8851479000 | 38550 | 38550 | 38550 | 38550 | 146 |
| 419 | 20241118 | 135200 | 8845850700 | 38550 | 38550 | 38550 | 38450 | 210 |
| 420 | 20241118 | 135100 | 8837766150 | 38500 | 38500 | 38500 | 38450 | 122 |
| 421 | 20241118 | 135000 | 8833074250 | 38450 | 38600 | 38600 | 38450 | 177 |
| 422 | 20241118 | 134900 | 8826255600 | 38600 | 38500 | 38600 | 38450 | 323 |
| 423 | 20241118 | 134800 | 8813808450 | 38550 | 38550 | 38550 | 38400 | 297 |
| 424 | 20241118 | 134700 | 8802385350 | 38550 | 38600 | 38600 | 38450 | 263 |
| 425 | 20241118 | 134600 | 8792262250 | 38550 | 38550 | 38550 | 38550 | 46 |
| 426 | 20241118 | 134500 | 8790488950 | 38550 | 38600 | 38600 | 38550 | 253 |
| 427 | 20241118 | 134400 | 8780728200 | 38600 | 38550 | 38600 | 38500 | 299 |
| 428 | 20241118 | 134300 | 8769202850 | 38550 | 38600 | 38600 | 38550 | 99 |
| 429 | 20241118 | 134200 | 8765384600 | 38650 | 38550 | 38650 | 38550 | 108 |
| 430 | 20241118 | 134100 | 8761217300 | 38550 | 38550 | 38600 | 38550 | 339 |
| 431 | 20241118 | 134000 | 8748134750 | 38550 | 38600 | 38600 | 38550 | 134 |
| 432 | 20241118 | 133900 | 8742965700 | 38600 | 38550 | 38600 | 38550 | 50 |
| 433 | 20241118 | 133800 | 8741036000 | 38550 | 38650 | 38650 | 38550 | 219 |
| 434 | 20241118 | 133700 | 8732584400 | 38650 | 38600 | 38650 | 38600 | 211 |
| 435 | 20241118 | 133600 | 8724432800 | 38600 | 38650 | 38650 | 38600 | 62 |
| 436 | 20241118 | 133500 | 8722037000 | 38600 | 38600 | 38650 | 38600 | 215 |
| 437 | 20241118 | 133400 | 8713735450 | 38550 | 38600 | 38650 | 38550 | 323 |
| 438 | 20241118 | 133300 | 8701264600 | 38550 | 38600 | 38600 | 38550 | 96 |
| 439 | 20241118 | 133200 | 8697562050 | 38550 | 38550 | 38550 | 38550 | 46 |
| 440 | 20241118 | 133100 | 8695788750 | 38650 | 38600 | 38650 | 38550 | 139 |
| 441 | 20241118 | 133000 | 8690422100 | 38600 | 38500 | 38600 | 38500 | 172 |
| 442 | 20241118 | 132900 | 8683795550 | 38500 | 38600 | 38600 | 38500 | 1134 |
| 443 | 20241118 | 132800 | 8640053300 | 38650 | 38600 | 38650 | 38600 | 102 |
| 444 | 20241118 | 132700 | 8636111050 | 38650 | 38650 | 38700 | 38650 | 666 |
| 445 | 20241118 | 132600 | 8610368200 | 38650 | 38500 | 38700 | 38500 | 1015 |
| 446 | 20241118 | 132500 | 8571171100 | 38500 | 38500 | 38500 | 38450 | 537 |
| 447 | 20241118 | 132400 | 8550498700 | 38500 | 38400 | 38500 | 38400 | 222 |
| 448 | 20241118 | 132300 | 8541962000 | 38450 | 38400 | 38450 | 38300 | 211 |
| 449 | 20241118 | 132200 | 8533860000 | 38450 | 38350 | 38450 | 38250 | 1084 |
| 450 | 20241118 | 132100 | 8492276850 | 38450 | 38350 | 38450 | 38350 | 84 |
| 451 | 20241118 | 132000 | 8489049150 | 38300 | 38350 | 38350 | 38300 | 106 |
| 452 | 20241118 | 131900 | 8484987050 | 38350 | 38400 | 38450 | 38350 | 132 |
| 453 | 20241118 | 131800 | 8479920800 | 38350 | 38300 | 38350 | 38300 | 574 |
| 454 | 20241118 | 131700 | 8457918950 | 38300 | 38400 | 38400 | 38300 | 383 |
| 455 | 20241118 | 131600 | 8443242000 | 38450 | 38350 | 38450 | 38350 | 84 |
| 456 | 20241118 | 131500 | 8440018550 | 38400 | 38450 | 38500 | 38400 | 207 |
| 457 | 20241118 | 131400 | 8432057100 | 38450 | 38350 | 38450 | 38350 | 147 |
| 458 | 20241118 | 131300 | 8426410550 | 38400 | 38350 | 38400 | 38350 | 86 |
| 459 | 20241118 | 131200 | 8423109150 | 38350 | 38450 | 38450 | 38350 | 119 |
| 460 | 20241118 | 131100 | 8418541050 | 38350 | 38400 | 38450 | 38350 | 134 |
| 461 | 20241118 | 131000 | 8413395200 | 38350 | 38350 | 38400 | 38350 | 211 |
| 462 | 20241118 | 130900 | 8405299950 | 38350 | 38300 | 38350 | 38300 | 78 |
| 463 | 20241118 | 130800 | 8402311700 | 38300 | 38300 | 38300 | 38300 | 26 |
| 464 | 20241118 | 130700 | 8401315900 | 38350 | 38350 | 38400 | 38300 | 279 |
| 465 | 20241118 | 130600 | 8390620450 | 38400 | 38300 | 38400 | 38300 | 131 |
| 466 | 20241118 | 130500 | 8385596250 | 38350 | 38300 | 38450 | 38300 | 106 |
| 467 | 20241118 | 130400 | 8381526300 | 38300 | 38350 | 38350 | 38300 | 150 |
| 468 | 20241118 | 130300 | 8375777600 | 38450 | 38350 | 38450 | 38300 | 142 |
| 469 | 20241118 | 130200 | 8370329200 | 38350 | 38350 | 38350 | 38300 | 181 |
| 470 | 20241118 | 130100 | 8363391100 | 38300 | 38300 | 38350 | 38300 | 91 |
| 471 | 20241118 | 130000 | 8359903900 | 38300 | 38350 | 38350 | 38300 | 186 |
| 472 | 20241118 | 125900 | 8352771050 | 38350 | 38300 | 38350 | 38250 | 224 |
| 473 | 20241118 | 125800 | 8344188450 | 38300 | 38300 | 38350 | 38250 | 1225 |
| 474 | 20241118 | 125700 | 8297329050 | 38300 | 38300 | 38300 | 38250 | 189 |
| 475 | 20241118 | 125600 | 8290095350 | 38250 | 38250 | 38300 | 38250 | 54 |
| 476 | 20241118 | 125500 | 8288028850 | 38300 | 38250 | 38300 | 38250 | 272 |
| 477 | 20241118 | 125400 | 8277617450 | 38250 | 38300 | 38300 | 38250 | 503 |
| 478 | 20241118 | 125300 | 8258376200 | 38300 | 38300 | 38400 | 38300 | 265 |
| 479 | 20241118 | 125200 | 8248225050 | 38300 | 38500 | 38500 | 38250 | 2391 |
| 480 | 20241118 | 125100 | 8156644400 | 38500 | 38450 | 38500 | 38400 | 95 |
| 481 | 20241118 | 125000 | 8152991250 | 38450 | 38450 | 38450 | 38450 | 79 |
| 482 | 20241118 | 124900 | 8149953700 | 38450 | 38450 | 38500 | 38450 | 198 |
| 483 | 20241118 | 124800 | 8142339650 | 38450 | 38400 | 38500 | 38400 | 420 |
| 484 | 20241118 | 124700 | 8126188650 | 38400 | 38450 | 38450 | 38400 | 120 |
| 485 | 20241118 | 124600 | 8121577200 | 38400 | 38450 | 38450 | 38400 | 161 |
| 486 | 20241118 | 124500 | 8115387450 | 38450 | 38500 | 38500 | 38450 | 112 |
| 487 | 20241118 | 124400 | 8111078700 | 38500 | 38500 | 38500 | 38450 | 191 |
| 488 | 20241118 | 124300 | 8103725450 | 38500 | 38450 | 38500 | 38450 | 31 |
| 489 | 20241118 | 124200 | 8102532250 | 38450 | 38450 | 38500 | 38450 | 464 |
| 490 | 20241118 | 124100 | 8084690450 | 38400 | 38400 | 38450 | 38400 | 208 |
| 491 | 20241118 | 124000 | 8076698550 | 38450 | 38400 | 38450 | 38400 | 345 |
| 492 | 20241118 | 123900 | 8063443350 | 38400 | 38300 | 38400 | 38300 | 12 |
| 493 | 20241118 | 123800 | 8062982950 | 38350 | 38350 | 38450 | 38300 | 504 |
| 494 | 20241118 | 123700 | 8043655100 | 38350 | 38400 | 38400 | 38350 | 359 |
| 495 | 20241118 | 123600 | 8029875550 | 38400 | 38300 | 38400 | 38300 | 736 |
| 496 | 20241118 | 123500 | 8001645250 | 38300 | 38350 | 38350 | 38300 | 404 |
| 497 | 20241118 | 123400 | 7986163250 | 38300 | 38300 | 38350 | 38300 | 241 |
| 498 | 20241118 | 123300 | 7976924850 | 38300 | 38350 | 38350 | 38300 | 865 |
| 499 | 20241118 | 123200 | 7943783500 | 38300 | 38350 | 38350 | 38300 | 469 |
| 500 | 20241118 | 123100 | 7925800600 | 38350 | 38450 | 38450 | 38350 | 387 |
| 501 | 20241118 | 123000 | 7910952250 | 38400 | 38400 | 38450 | 38400 | 159 |
| 502 | 20241118 | 122900 | 7904846100 | 38400 | 38450 | 38500 | 38400 | 756 |
| 503 | 20241118 | 122800 | 7875795150 | 38400 | 38500 | 38500 | 38400 | 426 |
| 504 | 20241118 | 122700 | 7859413400 | 38500 | 38500 | 38550 | 38500 | 146 |
| 505 | 20241118 | 122600 | 7853790550 | 38450 | 38500 | 38500 | 38450 | 848 |
| 506 | 20241118 | 122500 | 7821179750 | 38500 | 38600 | 38650 | 38500 | 763 |
| 507 | 20241118 | 122400 | 7791778750 | 38550 | 38550 | 38600 | 38550 | 239 |
| 508 | 20241118 | 122300 | 7782564350 | 38600 | 38650 | 38650 | 38550 | 376 |
| 509 | 20241118 | 122200 | 7768050200 | 38600 | 38650 | 38650 | 38600 | 99 |
| 510 | 20241118 | 122100 | 7764227500 | 38600 | 38600 | 38650 | 38600 | 200 |
| 511 | 20241118 | 122000 | 7756501400 | 38650 | 38600 | 38650 | 38600 | 119 |
| 512 | 20241118 | 121900 | 7751907200 | 38600 | 38600 | 38650 | 38600 | 166 |
| 513 | 20241118 | 121800 | 7745495350 | 38600 | 38650 | 38650 | 38600 | 106 |
| 514 | 20241118 | 121700 | 7741402950 | 38650 | 38650 | 38700 | 38600 | 266 |
| 515 | 20241118 | 121600 | 7731124400 | 38600 | 38650 | 38650 | 38600 | 271 |
| 516 | 20241118 | 121500 | 7720663250 | 38650 | 38700 | 38700 | 38650 | 313 |
| 517 | 20241118 | 121400 | 7708562450 | 38700 | 38700 | 38700 | 38600 | 180 |
| 518 | 20241118 | 121300 | 7701600250 | 38650 | 38600 | 38700 | 38600 | 158 |
| 519 | 20241118 | 121200 | 7695499400 | 38550 | 38650 | 38700 | 38550 | 57 |
| 520 | 20241118 | 121100 | 7693296300 | 38650 | 38600 | 38650 | 38550 | 172 |
| 521 | 20241118 | 121000 | 7686659850 | 38600 | 38650 | 38700 | 38600 | 255 |
| 522 | 20241118 | 120900 | 7676801600 | 38650 | 38700 | 38700 | 38650 | 52 |
| 523 | 20241118 | 120800 | 7674789500 | 38650 | 38650 | 38700 | 38650 | 9 |
| 524 | 20241118 | 120700 | 7674441450 | 38600 | 38650 | 38750 | 38600 | 241 |
| 525 | 20241118 | 120600 | 7665125550 | 38700 | 38600 | 38700 | 38600 | 283 |
| 526 | 20241118 | 120500 | 7654182100 | 38650 | 38650 | 38650 | 38600 | 22 |
| 527 | 20241118 | 120400 | 7653331850 | 38600 | 38650 | 38650 | 38600 | 37 |
| 528 | 20241118 | 120300 | 7651903050 | 38600 | 38600 | 38650 | 38550 | 228 |
| 529 | 20241118 | 120200 | 7643103000 | 38550 | 38600 | 38600 | 38550 | 234 |
| 530 | 20241118 | 120100 | 7634073650 | 38600 | 38550 | 38600 | 38550 | 186 |
| 531 | 20241118 | 120000 | 7626900350 | 38500 | 38550 | 38550 | 38500 | 419 |
| 532 | 20241118 | 115900 | 7610747950 | 38600 | 38700 | 38700 | 38600 | 119 |
| 533 | 20241118 | 115800 | 7606153850 | 38650 | 38600 | 38700 | 38550 | 212 |
| 534 | 20241118 | 115700 | 7597962600 | 38700 | 38700 | 38700 | 38600 | 136 |
| 535 | 20241118 | 115600 | 7592701550 | 38550 | 38600 | 38650 | 38550 | 196 |
| 536 | 20241118 | 115500 | 7585140450 | 38700 | 38600 | 38700 | 38600 | 235 |
| 537 | 20241118 | 115400 | 7576059350 | 38650 | 38600 | 38650 | 38600 | 178 |
| 538 | 20241118 | 115300 | 7569187950 | 38650 | 38750 | 38750 | 38650 | 191 |
| 539 | 20241118 | 115200 | 7561803200 | 38700 | 38700 | 38700 | 38700 | 191 |
| 540 | 20241118 | 115100 | 7554411500 | 38750 | 38700 | 38750 | 38650 | 254 |
| 541 | 20241118 | 115000 | 7544575950 | 38650 | 38600 | 38650 | 38600 | 102 |
| 542 | 20241118 | 114900 | 7540636750 | 38700 | 38650 | 38700 | 38600 | 202 |
| 543 | 20241118 | 114800 | 7532830550 | 38650 | 38650 | 38650 | 38650 | 192 |
| 544 | 20241118 | 114700 | 7525409750 | 38650 | 38550 | 38700 | 38550 | 322 |
| 545 | 20241118 | 114600 | 7512978300 | 38550 | 38550 | 38600 | 38550 | 340 |
| 546 | 20241118 | 114500 | 7499866300 | 38550 | 38550 | 38550 | 38500 | 145 |
| 547 | 20241118 | 114400 | 7494279100 | 38500 | 38600 | 38600 | 38500 | 66 |
| 548 | 20241118 | 114300 | 7491734000 | 38600 | 38550 | 38600 | 38500 | 510 |
| 549 | 20241118 | 114200 | 7472084250 | 38550 | 38600 | 38600 | 38550 | 129 |
| 550 | 20241118 | 114100 | 7467108200 | 38600 | 38550 | 38600 | 38550 | 105 |
| 551 | 20241118 | 114000 | 7463057250 | 38550 | 38600 | 38600 | 38550 | 469 |
| 552 | 20241118 | 113900 | 7444973900 | 38600 | 38650 | 38650 | 38600 | 230 |
| 553 | 20241118 | 113800 | 7436092550 | 38600 | 38600 | 38650 | 38600 | 83 |
| 554 | 20241118 | 113700 | 7432887800 | 38600 | 38650 | 38650 | 38600 | 164 |
| 555 | 20241118 | 113600 | 7426553700 | 38600 | 38650 | 38650 | 38600 | 202 |
| 556 | 20241118 | 113500 | 7418750750 | 38650 | 38600 | 38650 | 38600 | 58 |
| 557 | 20241118 | 113400 | 7416510800 | 38650 | 38650 | 38700 | 38650 | 80 |
| 558 | 20241118 | 113300 | 7413415450 | 38650 | 38650 | 38650 | 38650 | 13 |
| 559 | 20241118 | 113200 | 7412913000 | 38700 | 38650 | 38700 | 38600 | 859 |
| 560 | 20241118 | 113100 | 7379739850 | 38600 | 38650 | 38650 | 38600 | 45 |
| 561 | 20241118 | 113000 | 7378000650 | 38600 | 38650 | 38650 | 38600 | 1308 |
| 562 | 20241118 | 112900 | 7327447500 | 38650 | 38800 | 38800 | 38650 | 1162 |
| 563 | 20241118 | 112800 | 7282517800 | 38750 | 38700 | 38750 | 38700 | 146 |
| 564 | 20241118 | 112700 | 7276862750 | 38700 | 38700 | 38700 | 38700 | 113 |
| 565 | 20241118 | 112600 | 7272489650 | 38700 | 38700 | 38800 | 38700 | 306 |
| 566 | 20241118 | 112500 | 7260643600 | 38700 | 38700 | 38700 | 38700 | 62 |
| 567 | 20241118 | 112400 | 7258244200 | 38700 | 38800 | 38850 | 38700 | 704 |
| 568 | 20241118 | 112300 | 7230961400 | 38800 | 38750 | 38800 | 38700 | 103 |
| 569 | 20241118 | 112200 | 7226967550 | 38750 | 38850 | 38850 | 38700 | 1150 |
| 570 | 20241118 | 112100 | 7182378250 | 38800 | 38800 | 38800 | 38750 | 214 |
| 571 | 20241118 | 112000 | 7174075250 | 38800 | 38800 | 38800 | 38750 | 278 |
| 572 | 20241118 | 111900 | 7163292100 | 38800 | 38700 | 38800 | 38700 | 183 |
| 573 | 20241118 | 111800 | 7156202650 | 38700 | 38700 | 38750 | 38700 | 240 |
| 574 | 20241118 | 111700 | 7146910900 | 38750 | 38750 | 38750 | 38700 | 339 |
| 575 | 20241118 | 111600 | 7133785250 | 38800 | 38750 | 38800 | 38750 | 114 |
| 576 | 20241118 | 111500 | 7129364000 | 38800 | 38750 | 38800 | 38750 | 206 |
| 577 | 20241118 | 111400 | 7121375900 | 38750 | 38750 | 38750 | 38750 | 5 |
| 578 | 20241118 | 111300 | 7121182150 | 38800 | 38800 | 38800 | 38750 | 145 |
| 579 | 20241118 | 111200 | 7115556350 | 38750 | 38700 | 38750 | 38700 | 90 |
| 580 | 20241118 | 111100 | 7112071950 | 38700 | 38750 | 38800 | 38700 | 1707 |
| 581 | 20241118 | 111000 | 7045925050 | 38750 | 38800 | 38850 | 38750 | 190 |
| 582 | 20241118 | 110900 | 7038558150 | 38850 | 38800 | 38900 | 38800 | 254 |
| 583 | 20241118 | 110800 | 7028693150 | 38800 | 38850 | 38850 | 38800 | 128 |
| 584 | 20241118 | 110700 | 7023723600 | 38850 | 38750 | 38850 | 38750 | 306 |
| 585 | 20241118 | 110600 | 7011858500 | 38850 | 38800 | 38850 | 38750 | 143 |
| 586 | 20241118 | 110500 | 7006311150 | 38750 | 38750 | 38850 | 38750 | 206 |
| 587 | 20241118 | 110400 | 6998320450 | 38700 | 38700 | 38800 | 38700 | 205 |
| 588 | 20241118 | 110300 | 6990380750 | 38700 | 38800 | 38800 | 38700 | 157 |
| 589 | 20241118 | 110200 | 6984298950 | 38700 | 38750 | 38800 | 38700 | 135 |
| 590 | 20241118 | 110100 | 6979069300 | 38750 | 38750 | 38750 | 38700 | 315 |
| 591 | 20241118 | 110000 | 6966866300 | 38800 | 38850 | 38850 | 38750 | 62 |
| 592 | 20241118 | 105900 | 6964461150 | 38850 | 38800 | 38850 | 38750 | 673 |
| 593 | 20241118 | 105800 | 6938347400 | 38800 | 38700 | 38800 | 38700 | 144 |
| 594 | 20241118 | 105700 | 6932767850 | 38700 | 38750 | 38750 | 38700 | 161 |
| 595 | 20241118 | 105600 | 6926532850 | 38750 | 38700 | 38750 | 38650 | 1021 |
| 596 | 20241118 | 105500 | 6887001700 | 38700 | 38650 | 38700 | 38650 | 163 |
| 597 | 20241118 | 105400 | 6880701000 | 38650 | 38450 | 38700 | 38450 | 469 |
| 598 | 20241118 | 105300 | 6862581350 | 38550 | 38600 | 38650 | 38450 | 3968 |
| 599 | 20241118 | 105200 | 6709689050 | 38600 | 38600 | 38650 | 38500 | 832 |
| 600 | 20241118 | 105100 | 6677589900 | 38600 | 38550 | 38600 | 38550 | 243 |
| 601 | 20241118 | 105000 | 6668219900 | 38550 | 38550 | 38600 | 38550 | 347 |
| 602 | 20241118 | 104900 | 6654833600 | 38600 | 38600 | 38600 | 38550 | 105 |
| 603 | 20241118 | 104800 | 6650782150 | 38550 | 38550 | 38550 | 38500 | 655 |
| 604 | 20241118 | 104700 | 6625563300 | 38550 | 38650 | 38650 | 38550 | 422 |
| 605 | 20241118 | 104600 | 6609286250 | 38650 | 38600 | 38650 | 38600 | 154 |
| 606 | 20241118 | 104500 | 6603338850 | 38600 | 38550 | 38600 | 38550 | 367 |
| 607 | 20241118 | 104400 | 6589183800 | 38550 | 38600 | 38600 | 38500 | 1162 |
| 608 | 20241118 | 104300 | 6544377700 | 38600 | 38600 | 38650 | 38550 | 265 |
| 609 | 20241118 | 104200 | 6534156950 | 38600 | 38550 | 38650 | 38550 | 334 |
| 610 | 20241118 | 104100 | 6521261800 | 38700 | 38700 | 38700 | 38550 | 4000 |
| 611 | 20241118 | 104000 | 6366763300 | 38650 | 38650 | 38700 | 38650 | 714 |
| 612 | 20241118 | 103900 | 6339165400 | 38700 | 38750 | 38750 | 38700 | 314 |
| 613 | 20241118 | 103800 | 6327008450 | 38700 | 38700 | 38750 | 38650 | 1134 |
| 614 | 20241118 | 103700 | 6283123750 | 38800 | 38700 | 38800 | 38700 | 470 |
| 615 | 20241118 | 103600 | 6264930850 | 38750 | 38700 | 38750 | 38700 | 464 |
| 616 | 20241118 | 103500 | 6246973050 | 38700 | 38750 | 38800 | 38700 | 734 |
| 617 | 20241118 | 103400 | 6218543950 | 38700 | 38750 | 38850 | 38700 | 478 |
| 618 | 20241118 | 103300 | 6200028850 | 38750 | 38750 | 38850 | 38700 | 591 |
| 619 | 20241118 | 103200 | 6177116750 | 38750 | 38750 | 38750 | 38700 | 477 |
| 620 | 20241118 | 103100 | 6158638600 | 38750 | 38750 | 38800 | 38750 | 1311 |
| 621 | 20241118 | 103000 | 6107828900 | 38750 | 38800 | 38850 | 38750 | 264 |
| 622 | 20241118 | 102900 | 6097595650 | 38800 | 38800 | 38900 | 38800 | 753 |
| 623 | 20241118 | 102800 | 6068378750 | 38800 | 38900 | 38900 | 38800 | 818 |
| 624 | 20241118 | 102700 | 6036600850 | 38900 | 38850 | 38900 | 38800 | 747 |
| 625 | 20241118 | 102600 | 6007606650 | 38850 | 38950 | 38950 | 38850 | 1393 |
| 626 | 20241118 | 102500 | 5953462350 | 38950 | 38900 | 38950 | 38900 | 308 |
| 627 | 20241118 | 102400 | 5941469600 | 38950 | 38900 | 38950 | 38900 | 399 |
| 628 | 20241118 | 102300 | 5925941050 | 38900 | 38950 | 39000 | 38900 | 334 |
| 629 | 20241118 | 102200 | 5912927500 | 38950 | 38950 | 38950 | 38900 | 187 |
| 630 | 20241118 | 102100 | 5905643900 | 38900 | 38850 | 39000 | 38850 | 43 |
| 631 | 20241118 | 102000 | 5903967800 | 39000 | 38950 | 39000 | 38850 | 330 |
| 632 | 20241118 | 101900 | 5891122100 | 39000 | 38900 | 39000 | 38900 | 146 |
| 633 | 20241118 | 101800 | 5885437100 | 38950 | 38950 | 38950 | 38900 | 63 |
| 634 | 20241118 | 101700 | 5882983500 | 38900 | 38950 | 38950 | 38850 | 127 |
| 635 | 20241118 | 101600 | 5878046500 | 38950 | 38900 | 39000 | 38900 | 453 |
| 636 | 20241118 | 101500 | 5860392250 | 38900 | 38850 | 38900 | 38800 | 686 |
| 637 | 20241118 | 101400 | 5833738100 | 38850 | 38950 | 38950 | 38850 | 137 |
| 638 | 20241118 | 101300 | 5828406100 | 38900 | 38850 | 38950 | 38850 | 984 |
| 639 | 20241118 | 101200 | 5790137500 | 38850 | 38900 | 38900 | 38850 | 1413 |
| 640 | 20241118 | 101100 | 5735228950 | 38900 | 38900 | 38900 | 38850 | 894 |
| 641 | 20241118 | 101000 | 5700456350 | 38950 | 38950 | 39000 | 38900 | 735 |
| 642 | 20241118 | 100900 | 5671828300 | 39000 | 39100 | 39100 | 39000 | 333 |
| 643 | 20241118 | 100800 | 5658833550 | 39100 | 39000 | 39100 | 39000 | 650 |
| 644 | 20241118 | 100700 | 5633465550 | 39050 | 39000 | 39050 | 39000 | 680 |
| 645 | 20241118 | 100600 | 5606939600 | 39000 | 39000 | 39050 | 38950 | 1696 |
| 646 | 20241118 | 100500 | 5540770200 | 39050 | 39000 | 39050 | 38900 | 1980 |
| 647 | 20241118 | 100400 | 5463619000 | 39050 | 39000 | 39050 | 39000 | 227 |
| 648 | 20241118 | 100300 | 5454758550 | 39050 | 39050 | 39050 | 39000 | 2487 |
| 649 | 20241118 | 100200 | 5357713300 | 39050 | 39100 | 39100 | 39050 | 85 |
| 650 | 20241118 | 100100 | 5354393950 | 39100 | 39100 | 39100 | 39050 | 195 |
| 651 | 20241118 | 100000 | 5346772500 | 39150 | 39100 | 39150 | 39050 | 663 |
| 652 | 20241118 | 095900 | 5320848450 | 39100 | 39150 | 39150 | 39100 | 1068 |
| 653 | 20241118 | 095800 | 5279056050 | 39150 | 39200 | 39250 | 39150 | 222 |
| 654 | 20241118 | 095700 | 5270356800 | 39200 | 39200 | 39250 | 39200 | 256 |
| 655 | 20241118 | 095600 | 5260319000 | 39150 | 39300 | 39350 | 39150 | 1812 |
| 656 | 20241118 | 095500 | 5189223700 | 39300 | 39300 | 39350 | 39300 | 554 |
| 657 | 20241118 | 095400 | 5167450150 | 39300 | 39300 | 39300 | 39250 | 307 |
| 658 | 20241118 | 095300 | 5155393750 | 39300 | 39300 | 39350 | 39300 | 83 |
| 659 | 20241118 | 095200 | 5152128700 | 39250 | 39250 | 39350 | 39250 | 370 |
| 660 | 20241118 | 095100 | 5137599750 | 39250 | 39200 | 39300 | 39200 | 2112 |
| 661 | 20241118 | 095000 | 5054654750 | 39250 | 39250 | 39250 | 39200 | 191 |
| 662 | 20241118 | 094900 | 5047158050 | 39300 | 39250 | 39300 | 39250 | 279 |
| 663 | 20241118 | 094800 | 5036204450 | 39250 | 39300 | 39300 | 39200 | 102 |
| 664 | 20241118 | 094700 | 5032199800 | 39300 | 39250 | 39300 | 39200 | 1326 |
| 665 | 20241118 | 094600 | 4980162500 | 39250 | 39150 | 39250 | 39150 | 131 |
| 666 | 20241118 | 094500 | 4975021450 | 39250 | 39150 | 39250 | 39100 | 542 |
| 667 | 20241118 | 094400 | 4953793400 | 39150 | 39200 | 39200 | 39150 | 1094 |
| 668 | 20241118 | 094300 | 4910929050 | 39200 | 39250 | 39250 | 39200 | 205 |
| 669 | 20241118 | 094200 | 4902891400 | 39250 | 39300 | 39300 | 39250 | 324 |
| 670 | 20241118 | 094100 | 4890172800 | 39350 | 39300 | 39350 | 39250 | 354 |
| 671 | 20241118 | 094000 | 4876249800 | 39350 | 39400 | 39400 | 39150 | 5648 |
| 672 | 20241118 | 093900 | 4654686700 | 39400 | 39400 | 39450 | 39350 | 160 |
| 673 | 20241118 | 093800 | 4648384700 | 39350 | 39400 | 39450 | 39300 | 2216 |
| 674 | 20241118 | 093700 | 4561076750 | 39350 | 39350 | 39350 | 39300 | 267 |
| 675 | 20241118 | 093600 | 4550570750 | 39300 | 39300 | 39350 | 39300 | 385 |
| 676 | 20241118 | 093500 | 4535439200 | 39300 | 39350 | 39400 | 39250 | 1750 |
| 677 | 20241118 | 093400 | 4466653100 | 39400 | 39350 | 39400 | 39350 | 1048 |
| 678 | 20241118 | 093300 | 4425380150 | 39400 | 39350 | 39400 | 39300 | 679 |
| 679 | 20241118 | 093200 | 4398650650 | 39350 | 39500 | 39500 | 39300 | 1782 |
| 680 | 20241118 | 093100 | 4328394750 | 39500 | 39500 | 39550 | 39500 | 1190 |
| 681 | 20241118 | 093000 | 4281339450 | 39550 | 39550 | 39550 | 39500 | 2621 |
| 682 | 20241118 | 092900 | 4177680450 | 39500 | 39450 | 39550 | 39450 | 2025 |
| 683 | 20241118 | 092800 | 4097706850 | 39500 | 39300 | 39550 | 39300 | 6820 |
| 684 | 20241118 | 092700 | 3828551850 | 39300 | 39300 | 39350 | 39300 | 2507 |
| 685 | 20241118 | 092600 | 3729945350 | 39250 | 39150 | 39300 | 39150 | 1856 |
| 686 | 20241118 | 092500 | 3657087350 | 39150 | 39200 | 39250 | 39150 | 656 |
| 687 | 20241118 | 092400 | 3631368200 | 39250 | 39250 | 39300 | 39200 | 1935 |
| 688 | 20241118 | 092300 | 3555418300 | 39250 | 39200 | 39300 | 39200 | 1035 |
| 689 | 20241118 | 092200 | 3514806100 | 39250 | 39200 | 39250 | 39050 | 5848 |
| 690 | 20241118 | 092100 | 3285885950 | 39200 | 39250 | 39250 | 39050 | 3577 |
| 691 | 20241118 | 092000 | 3145821850 | 39250 | 39350 | 39400 | 39250 | 1864 |
| 692 | 20241118 | 091900 | 3072512100 | 39350 | 39400 | 39400 | 39350 | 881 |
| 693 | 20241118 | 091800 | 3037819700 | 39350 | 39300 | 39400 | 39300 | 993 |
| 694 | 20241118 | 091700 | 2998777450 | 39300 | 39250 | 39350 | 39250 | 386 |
| 695 | 20241118 | 091600 | 2983599900 | 39300 | 39250 | 39300 | 39200 | 428 |
| 696 | 20241118 | 091500 | 2966802100 | 39200 | 39300 | 39350 | 39200 | 2915 |
| 697 | 20241118 | 091400 | 2852226600 | 39300 | 39250 | 39350 | 39200 | 1780 |
| 698 | 20241118 | 091300 | 2782293300 | 39250 | 39000 | 39300 | 39000 | 2869 |
| 699 | 20241118 | 091200 | 2670042450 | 39000 | 39250 | 39250 | 39000 | 1094 |
| 700 | 20241118 | 091100 | 2627291650 | 39250 | 39300 | 39350 | 39050 | 5802 |
| 701 | 20241118 | 091000 | 2399575250 | 39350 | 39450 | 39550 | 39350 | 4515 |
| 702 | 20241118 | 090900 | 2221315550 | 39400 | 39050 | 39450 | 39050 | 4901 |
| 703 | 20241118 | 090800 | 2028608350 | 39050 | 39100 | 39150 | 38850 | 3287 |
| 704 | 20241118 | 090700 | 1900355400 | 39050 | 38850 | 39050 | 38700 | 4266 |
| 705 | 20241118 | 090600 | 1734536150 | 38950 | 38900 | 39000 | 38650 | 5537 |
| 706 | 20241118 | 090500 | 1519890350 | 38950 | 39000 | 39050 | 38850 | 2073 |
| 707 | 20241118 | 090400 | 1439208350 | 39000 | 39050 | 39150 | 38900 | 3123 |
| 708 | 20241118 | 090300 | 1317472250 | 38950 | 39250 | 39250 | 38950 | 2655 |
| 709 | 20241118 | 090200 | 1213677350 | 39300 | 38950 | 39500 | 38950 | 4432 |
| 710 | 20241118 | 090100 | 1039769300 | 39100 | 39750 | 39850 | 38900 | 10618 |
| 711 | 20241118 | 090000 | 622338300 | 39800 | 38600 | 39900 | 38600 | 15848 |