39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 210300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 3 | 20241119 | 210200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20241119 | 210100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20241119 | 210000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20241119 | 205900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20241119 | 205800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20241119 | 205700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20241119 | 205600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20241119 | 205500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20241119 | 205400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20241119 | 205300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20241119 | 205200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20241119 | 205100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20241119 | 205000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20241119 | 204900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20241119 | 204800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20241119 | 204700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20241119 | 204600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20241119 | 204500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20241119 | 204400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20241119 | 204300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20241119 | 204200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20241119 | 204100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20241119 | 204000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20241119 | 203900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20241119 | 203800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20241119 | 203700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20241119 | 203600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20241119 | 203500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20241119 | 203400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20241119 | 203300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 33 | 20241119 | 203200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20241119 | 203100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20241119 | 203000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20241119 | 202900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20241119 | 202800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20241119 | 202700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20241119 | 202600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20241119 | 202500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20241119 | 202400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20241119 | 202300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20241119 | 202200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20241119 | 202100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20241119 | 202000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20241119 | 201900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20241119 | 201800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20241119 | 201700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20241119 | 201600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20241119 | 201500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20241119 | 201400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20241119 | 201300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20241119 | 201200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20241119 | 201100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20241119 | 201000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20241119 | 200900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20241119 | 200800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20241119 | 200700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20241119 | 200600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20241119 | 200500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20241119 | 200400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20241119 | 200300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 63 | 20241119 | 200200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20241119 | 200100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20241119 | 200000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20241119 | 195900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20241119 | 195800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20241119 | 195700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20241119 | 195600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20241119 | 195500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20241119 | 195400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20241119 | 195300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20241119 | 195200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20241119 | 195100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20241119 | 195000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20241119 | 194900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20241119 | 194800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20241119 | 194700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20241119 | 194600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20241119 | 194500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20241119 | 194400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20241119 | 194300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20241119 | 194200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20241119 | 194100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20241119 | 194000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20241119 | 193900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20241119 | 193800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20241119 | 193700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20241119 | 193600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20241119 | 193500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20241119 | 193400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20241119 | 193300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 93 | 20241119 | 193200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20241119 | 193100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20241119 | 193000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20241119 | 192900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20241119 | 192800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20241119 | 192700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20241119 | 192600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20241119 | 192500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20241119 | 192400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20241119 | 192300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20241119 | 192200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20241119 | 192100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20241119 | 192000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20241119 | 191900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20241119 | 191800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20241119 | 191700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20241119 | 191600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20241119 | 191500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20241119 | 191400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20241119 | 191300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20241119 | 191200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20241119 | 191100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20241119 | 191000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20241119 | 190900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20241119 | 190800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20241119 | 190700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20241119 | 190600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20241119 | 190500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20241119 | 190400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20241119 | 190300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 123 | 20241119 | 190200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20241119 | 190100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20241119 | 190000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20241119 | 185900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20241119 | 185800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20241119 | 185700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20241119 | 185600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20241119 | 185500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20241119 | 185400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20241119 | 185300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20241119 | 185200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20241119 | 185100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20241119 | 185000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20241119 | 184900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20241119 | 184800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20241119 | 184700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20241119 | 184600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20241119 | 184500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20241119 | 184400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20241119 | 184300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20241119 | 184200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20241119 | 184100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20241119 | 184000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20241119 | 183900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20241119 | 183800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20241119 | 183700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20241119 | 183600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20241119 | 183500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20241119 | 183400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20241119 | 183300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 153 | 20241119 | 183200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20241119 | 183100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20241119 | 183000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20241119 | 182900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20241119 | 182800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20241119 | 182700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20241119 | 182600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20241119 | 182500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20241119 | 182400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20241119 | 182300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20241119 | 182200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20241119 | 182100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20241119 | 182000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20241119 | 181900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20241119 | 181800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20241119 | 181700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20241119 | 181600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20241119 | 181500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20241119 | 181400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20241119 | 181300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20241119 | 181200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20241119 | 181100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20241119 | 181000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20241119 | 180900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20241119 | 180800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20241119 | 180700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20241119 | 180600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20241119 | 180500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20241119 | 180400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20241119 | 180300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 183 | 20241119 | 180200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20241119 | 180100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20241119 | 180000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20241119 | 175900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20241119 | 175800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20241119 | 175700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20241119 | 175600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20241119 | 175500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20241119 | 175400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20241119 | 175300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20241119 | 175200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20241119 | 175100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20241119 | 175000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20241119 | 174900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20241119 | 174800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20241119 | 174700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20241119 | 174600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20241119 | 174500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20241119 | 174400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20241119 | 174300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20241119 | 174200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20241119 | 174100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20241119 | 174000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20241119 | 173900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20241119 | 173800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20241119 | 173700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20241119 | 173600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20241119 | 173500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20241119 | 173400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20241119 | 173300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 213 | 20241119 | 173200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20241119 | 173100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20241119 | 173000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20241119 | 172900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20241119 | 172800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 218 | 20241119 | 172700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 219 | 20241119 | 172600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 220 | 20241119 | 172500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 221 | 20241119 | 172400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 222 | 20241119 | 172300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 223 | 20241119 | 172200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 224 | 20241119 | 172100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 225 | 20241119 | 172000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 226 | 20241119 | 171900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 227 | 20241119 | 171800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 228 | 20241119 | 171700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 229 | 20241119 | 171600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 230 | 20241119 | 171500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 231 | 20241119 | 171400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 232 | 20241119 | 171300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 233 | 20241119 | 171200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 234 | 20241119 | 171100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 235 | 20241119 | 171000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 236 | 20241119 | 170900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 237 | 20241119 | 170800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 238 | 20241119 | 170700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 239 | 20241119 | 170600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 240 | 20241119 | 170500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 241 | 20241119 | 170400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 242 | 20241119 | 170300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 243 | 20241119 | 170200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 244 | 20241119 | 170100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 245 | 20241119 | 170000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 246 | 20241119 | 165900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 247 | 20241119 | 165800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 248 | 20241119 | 165700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 249 | 20241119 | 165600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 250 | 20241119 | 165500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 251 | 20241119 | 165400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 252 | 20241119 | 165300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 253 | 20241119 | 165200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 254 | 20241119 | 165100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 255 | 20241119 | 165000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 256 | 20241119 | 164900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 257 | 20241119 | 164800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 258 | 20241119 | 164700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 259 | 20241119 | 164600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 260 | 20241119 | 164500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 261 | 20241119 | 164400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 262 | 20241119 | 164300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 263 | 20241119 | 164200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 264 | 20241119 | 164100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 265 | 20241119 | 164000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 266 | 20241119 | 163900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 267 | 20241119 | 163800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 268 | 20241119 | 163700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 269 | 20241119 | 163600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 270 | 20241119 | 163500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 271 | 20241119 | 163400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 272 | 20241119 | 163300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 273 | 20241119 | 163200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 274 | 20241119 | 163100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 275 | 20241119 | 163000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 276 | 20241119 | 162900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 277 | 20241119 | 162800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 278 | 20241119 | 162700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 279 | 20241119 | 162600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 280 | 20241119 | 162500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 281 | 20241119 | 162400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 282 | 20241119 | 162300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 283 | 20241119 | 162200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 284 | 20241119 | 162100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 285 | 20241119 | 162000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 286 | 20241119 | 161900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 287 | 20241119 | 161800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 288 | 20241119 | 161700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 289 | 20241119 | 161600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 290 | 20241119 | 161500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 291 | 20241119 | 161400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 292 | 20241119 | 161300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 293 | 20241119 | 161200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 294 | 20241119 | 161100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 295 | 20241119 | 161000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 296 | 20241119 | 160900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 297 | 20241119 | 160800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 298 | 20241119 | 160700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 299 | 20241119 | 160600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 300 | 20241119 | 160500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 301 | 20241119 | 160400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 302 | 20241119 | 160300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 303 | 20241119 | 160200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 304 | 20241119 | 160100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 305 | 20241119 | 160000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 306 | 20241119 | 155900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 307 | 20241119 | 155800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 308 | 20241119 | 155700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 309 | 20241119 | 155600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 310 | 20241119 | 155500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 311 | 20241119 | 155400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 312 | 20241119 | 155300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 313 | 20241119 | 155200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 314 | 20241119 | 155100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 315 | 20241119 | 155000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 316 | 20241119 | 154900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 317 | 20241119 | 154800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 318 | 20241119 | 154700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 319 | 20241119 | 154600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 320 | 20241119 | 154500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 321 | 20241119 | 154400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 322 | 20241119 | 154300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 323 | 20241119 | 154200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 324 | 20241119 | 154100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 325 | 20241119 | 154000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 326 | 20241119 | 153900 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 327 | 20241119 | 153800 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 328 | 20241119 | 153700 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 329 | 20241119 | 153600 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 330 | 20241119 | 153500 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 331 | 20241119 | 153400 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 332 | 20241119 | 153300 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 333 | 20241119 | 153200 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 334 | 20241119 | 153100 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 335 | 20241119 | 153000 | 70260342600 | 28250 | 28250 | 28250 | 28250 | 6386 |
| 336 | 20241119 | 152900 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 337 | 20241119 | 152800 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 338 | 20241119 | 152700 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 339 | 20241119 | 152600 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 340 | 20241119 | 152500 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 341 | 20241119 | 152400 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 342 | 20241119 | 152300 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 343 | 20241119 | 152200 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 344 | 20241119 | 152100 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 345 | 20241119 | 152000 | 70079938100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 346 | 20241119 | 151900 | 70079938100 | 28300 | 28350 | 28350 | 28250 | 3556 |
| 347 | 20241119 | 151800 | 69979261250 | 28300 | 28200 | 28350 | 28200 | 2371 |
| 348 | 20241119 | 151700 | 69912248100 | 28250 | 28250 | 28300 | 28200 | 1016 |
| 349 | 20241119 | 151600 | 69883537850 | 28250 | 28200 | 28300 | 28200 | 2806 |
| 350 | 20241119 | 151500 | 69804300500 | 28200 | 28300 | 28300 | 28200 | 1091 |
| 351 | 20241119 | 151400 | 69773488900 | 28300 | 28250 | 28300 | 28150 | 1256 |
| 352 | 20241119 | 151300 | 69738046350 | 28250 | 28150 | 28300 | 28150 | 1095 |
| 353 | 20241119 | 151200 | 69707136900 | 28150 | 28250 | 28300 | 28050 | 3498 |
| 354 | 20241119 | 151100 | 69608682750 | 28250 | 28250 | 28300 | 28200 | 1008 |
| 355 | 20241119 | 151000 | 69580189700 | 28250 | 28300 | 28350 | 28200 | 1307 |
| 356 | 20241119 | 150900 | 69543227600 | 28300 | 28350 | 28350 | 28250 | 1112 |
| 357 | 20241119 | 150800 | 69511739150 | 28350 | 28300 | 28350 | 28200 | 1643 |
| 358 | 20241119 | 150700 | 69465234450 | 28300 | 28150 | 28300 | 28100 | 2766 |
| 359 | 20241119 | 150600 | 69387236050 | 28150 | 28100 | 28150 | 28100 | 1109 |
| 360 | 20241119 | 150500 | 69356042550 | 28100 | 28200 | 28200 | 28100 | 1465 |
| 361 | 20241119 | 150400 | 69314827250 | 28150 | 28150 | 28250 | 28150 | 713 |
| 362 | 20241119 | 150300 | 69294721750 | 28100 | 28200 | 28250 | 28100 | 1961 |
| 363 | 20241119 | 150200 | 69239485100 | 28200 | 28200 | 28250 | 28200 | 728 |
| 364 | 20241119 | 150100 | 69218950350 | 28200 | 28250 | 28300 | 28200 | 902 |
| 365 | 20241119 | 150000 | 69193481000 | 28300 | 28250 | 28300 | 28250 | 635 |
| 366 | 20241119 | 145900 | 69175529100 | 28250 | 28300 | 28300 | 28200 | 1240 |
| 367 | 20241119 | 145800 | 69140502850 | 28250 | 28200 | 28300 | 28150 | 1648 |
| 368 | 20241119 | 145700 | 69094023600 | 28150 | 28250 | 28250 | 28150 | 504 |
| 369 | 20241119 | 145600 | 69079803500 | 28250 | 28250 | 28300 | 28200 | 929 |
| 370 | 20241119 | 145500 | 69053558850 | 28200 | 28200 | 28250 | 28150 | 2211 |
| 371 | 20241119 | 145400 | 68991175600 | 28150 | 28200 | 28250 | 28150 | 1596 |
| 372 | 20241119 | 145300 | 68946163250 | 28200 | 28150 | 28250 | 28100 | 1798 |
| 373 | 20241119 | 145200 | 68895466150 | 28100 | 28100 | 28150 | 28000 | 2406 |
| 374 | 20241119 | 145100 | 68827882700 | 28100 | 28000 | 28100 | 28000 | 868 |
| 375 | 20241119 | 145000 | 68803559550 | 28000 | 28050 | 28100 | 28000 | 1327 |
| 376 | 20241119 | 144900 | 68766322500 | 28050 | 28000 | 28150 | 28000 | 1332 |
| 377 | 20241119 | 144800 | 68728881100 | 28000 | 28000 | 28050 | 28000 | 1033 |
| 378 | 20241119 | 144700 | 68699933250 | 28000 | 27900 | 28050 | 27900 | 2007 |
| 379 | 20241119 | 144600 | 68643719150 | 27900 | 27850 | 28000 | 27850 | 1342 |
| 380 | 20241119 | 144500 | 68606263950 | 27850 | 27900 | 27950 | 27850 | 605 |
| 381 | 20241119 | 144400 | 68589394550 | 27900 | 27850 | 27950 | 27850 | 1006 |
| 382 | 20241119 | 144300 | 68561329850 | 27850 | 27950 | 28000 | 27850 | 2567 |
| 383 | 20241119 | 144200 | 68489610600 | 27950 | 27850 | 27950 | 27800 | 1569 |
| 384 | 20241119 | 144100 | 68445801500 | 27800 | 27850 | 27900 | 27800 | 1362 |
| 385 | 20241119 | 144000 | 68407876500 | 27800 | 27800 | 27850 | 27750 | 644 |
| 386 | 20241119 | 143900 | 68389972150 | 27800 | 27750 | 27850 | 27750 | 2293 |
| 387 | 20241119 | 143800 | 68326205550 | 27800 | 27700 | 27800 | 27700 | 729 |
| 388 | 20241119 | 143700 | 68305970350 | 27700 | 27650 | 27750 | 27650 | 655 |
| 389 | 20241119 | 143600 | 68287827300 | 27650 | 27600 | 27700 | 27600 | 2485 |
| 390 | 20241119 | 143500 | 68219191500 | 27650 | 27800 | 27800 | 27600 | 8108 |
| 391 | 20241119 | 143400 | 67994919500 | 27800 | 27800 | 27850 | 27750 | 1044 |
| 392 | 20241119 | 143300 | 67965918550 | 27850 | 27850 | 27950 | 27750 | 2896 |
| 393 | 20241119 | 143200 | 67885425300 | 27850 | 27900 | 27950 | 27850 | 609 |
| 394 | 20241119 | 143100 | 67868442150 | 27900 | 27850 | 27900 | 27800 | 1407 |
| 395 | 20241119 | 143000 | 67829291500 | 27800 | 27750 | 27850 | 27700 | 995 |
| 396 | 20241119 | 142900 | 67801658500 | 27750 | 27750 | 27850 | 27750 | 3691 |
| 397 | 20241119 | 142800 | 67699062200 | 27750 | 27900 | 27900 | 27700 | 9536 |
| 398 | 20241119 | 142700 | 67434245600 | 27850 | 27900 | 28000 | 27800 | 2451 |
| 399 | 20241119 | 142600 | 67365878650 | 27900 | 27850 | 27950 | 27850 | 1084 |
| 400 | 20241119 | 142500 | 67335654950 | 27950 | 27900 | 28000 | 27750 | 6681 |
| 401 | 20241119 | 142400 | 67149747650 | 27900 | 27900 | 28000 | 27850 | 2147 |
| 402 | 20241119 | 142300 | 67089820900 | 27950 | 27900 | 27950 | 27850 | 6187 |
| 403 | 20241119 | 142200 | 66917266250 | 27950 | 27950 | 27950 | 27900 | 1005 |
| 404 | 20241119 | 142100 | 66889211350 | 27950 | 27950 | 28000 | 27900 | 2538 |
| 405 | 20241119 | 142000 | 66818313450 | 27950 | 28000 | 28050 | 27950 | 4758 |
| 406 | 20241119 | 141900 | 66685093750 | 28000 | 28100 | 28100 | 28000 | 907 |
| 407 | 20241119 | 141800 | 66659657300 | 28050 | 28050 | 28100 | 28000 | 2484 |
| 408 | 20241119 | 141700 | 66589989750 | 28100 | 28100 | 28100 | 28050 | 954 |
| 409 | 20241119 | 141600 | 66563210350 | 28100 | 28050 | 28100 | 28050 | 940 |
| 410 | 20241119 | 141500 | 66536835750 | 28050 | 28100 | 28100 | 28000 | 4322 |
| 411 | 20241119 | 141400 | 66415489500 | 28150 | 28150 | 28200 | 28100 | 1418 |
| 412 | 20241119 | 141300 | 66375562300 | 28150 | 28200 | 28200 | 28150 | 700 |
| 413 | 20241119 | 141200 | 66355844900 | 28200 | 28200 | 28250 | 28150 | 961 |
| 414 | 20241119 | 141100 | 66328760550 | 28200 | 28150 | 28200 | 28100 | 373 |
| 415 | 20241119 | 141000 | 66318250300 | 28200 | 28200 | 28200 | 28100 | 371 |
| 416 | 20241119 | 140900 | 66307813050 | 28200 | 28200 | 28250 | 28100 | 1195 |
| 417 | 20241119 | 140800 | 66274189850 | 28150 | 28200 | 28250 | 28100 | 2515 |
| 418 | 20241119 | 140700 | 66203445300 | 28150 | 28250 | 28250 | 28150 | 797 |
| 419 | 20241119 | 140600 | 66180960100 | 28150 | 28250 | 28350 | 28150 | 1199 |
| 420 | 20241119 | 140500 | 66147118500 | 28250 | 28300 | 28300 | 28250 | 415 |
| 421 | 20241119 | 140400 | 66135393150 | 28300 | 28250 | 28300 | 28250 | 706 |
| 422 | 20241119 | 140300 | 66115430300 | 28250 | 28250 | 28250 | 28150 | 2671 |
| 423 | 20241119 | 140200 | 66040032800 | 28250 | 28150 | 28250 | 28100 | 1332 |
| 424 | 20241119 | 140100 | 66002506400 | 28150 | 28100 | 28200 | 28100 | 753 |
| 425 | 20241119 | 140000 | 65981306800 | 28150 | 28150 | 28150 | 28100 | 1105 |
| 426 | 20241119 | 135900 | 65950237700 | 28100 | 28150 | 28150 | 28050 | 562 |
| 427 | 20241119 | 135800 | 65934457950 | 28100 | 28050 | 28100 | 28050 | 2671 |
| 428 | 20241119 | 135700 | 65859458900 | 28050 | 28100 | 28150 | 28050 | 1196 |
| 429 | 20241119 | 135600 | 65825868300 | 28150 | 28150 | 28150 | 28100 | 596 |
| 430 | 20241119 | 135500 | 65809094350 | 28150 | 28150 | 28200 | 28100 | 853 |
| 431 | 20241119 | 135400 | 65785085500 | 28150 | 28100 | 28200 | 28050 | 1352 |
| 432 | 20241119 | 135300 | 65747121000 | 28150 | 28150 | 28250 | 28050 | 3590 |
| 433 | 20241119 | 135200 | 65646237500 | 28150 | 28400 | 28400 | 28150 | 5016 |
| 434 | 20241119 | 135100 | 65504411150 | 28350 | 28400 | 28450 | 28350 | 883 |
| 435 | 20241119 | 135000 | 65479353600 | 28400 | 28400 | 28450 | 28400 | 625 |
| 436 | 20241119 | 134900 | 65461601900 | 28500 | 28400 | 28550 | 28400 | 1316 |
| 437 | 20241119 | 134800 | 65424150300 | 28400 | 28450 | 28550 | 28400 | 738 |
| 438 | 20241119 | 134700 | 65403157700 | 28500 | 28300 | 28500 | 28300 | 1219 |
| 439 | 20241119 | 134600 | 65368454400 | 28450 | 28450 | 28450 | 28300 | 1547 |
| 440 | 20241119 | 134500 | 65324558900 | 28400 | 28500 | 28500 | 28400 | 1427 |
| 441 | 20241119 | 134400 | 65283998700 | 28450 | 28500 | 28500 | 28450 | 466 |
| 442 | 20241119 | 134300 | 65270734950 | 28450 | 28500 | 28500 | 28400 | 1115 |
| 443 | 20241119 | 134200 | 65238995150 | 28450 | 28350 | 28500 | 28300 | 995 |
| 444 | 20241119 | 134100 | 65210737150 | 28350 | 28400 | 28450 | 28300 | 1008 |
| 445 | 20241119 | 134000 | 65182138250 | 28450 | 28400 | 28450 | 28350 | 1099 |
| 446 | 20241119 | 133900 | 65150939850 | 28450 | 28450 | 28500 | 28400 | 862 |
| 447 | 20241119 | 133800 | 65126428550 | 28500 | 28550 | 28550 | 28400 | 652 |
| 448 | 20241119 | 133700 | 65107863400 | 28500 | 28400 | 28550 | 28350 | 1154 |
| 449 | 20241119 | 133600 | 65075068050 | 28400 | 28550 | 28550 | 28400 | 1639 |
| 450 | 20241119 | 133500 | 65028362400 | 28550 | 28450 | 28650 | 28450 | 2247 |
| 451 | 20241119 | 133400 | 64964188350 | 28450 | 28500 | 28550 | 28400 | 1302 |
| 452 | 20241119 | 133300 | 64927079600 | 28500 | 28500 | 28550 | 28400 | 1526 |
| 453 | 20241119 | 133200 | 64883631300 | 28500 | 28650 | 28700 | 28350 | 4323 |
| 454 | 20241119 | 133100 | 64760230900 | 28700 | 28950 | 29100 | 28600 | 5471 |
| 455 | 20241119 | 133000 | 64602375900 | 29000 | 28400 | 29000 | 28400 | 17852 |
| 456 | 20241119 | 132900 | 64090407700 | 28400 | 28400 | 28500 | 28350 | 4264 |
| 457 | 20241119 | 132800 | 63969185150 | 28400 | 28350 | 28450 | 28300 | 4220 |
| 458 | 20241119 | 132700 | 63849454450 | 28250 | 28050 | 28350 | 28000 | 3661 |
| 459 | 20241119 | 132600 | 63746266250 | 28000 | 27950 | 28000 | 27900 | 1946 |
| 460 | 20241119 | 132500 | 63691871550 | 27900 | 27900 | 27950 | 27900 | 3246 |
| 461 | 20241119 | 132400 | 63601185450 | 27900 | 28000 | 28050 | 27900 | 8233 |
| 462 | 20241119 | 132300 | 63371178650 | 28000 | 28100 | 28150 | 28000 | 21490 |
| 463 | 20241119 | 132200 | 62769190950 | 28100 | 28050 | 28150 | 28050 | 3834 |
| 464 | 20241119 | 132100 | 62661552400 | 28050 | 28150 | 28200 | 28050 | 3282 |
| 465 | 20241119 | 132000 | 62569323500 | 28150 | 28150 | 28200 | 28100 | 1518 |
| 466 | 20241119 | 131900 | 62526595750 | 28150 | 28200 | 28250 | 28100 | 1448 |
| 467 | 20241119 | 131800 | 62485836700 | 28250 | 28250 | 28350 | 28200 | 863 |
| 468 | 20241119 | 131700 | 62461438000 | 28250 | 28150 | 28300 | 28150 | 3222 |
| 469 | 20241119 | 131600 | 62370553400 | 28200 | 28200 | 28200 | 28150 | 951 |
| 470 | 20241119 | 131500 | 62343747100 | 28200 | 28250 | 28250 | 28200 | 841 |
| 471 | 20241119 | 131400 | 62320029750 | 28200 | 28200 | 28250 | 28150 | 2774 |
| 472 | 20241119 | 131300 | 62241799050 | 28150 | 28250 | 28250 | 28150 | 2830 |
| 473 | 20241119 | 131200 | 62162010850 | 28200 | 28200 | 28250 | 28200 | 1335 |
| 474 | 20241119 | 131100 | 62124343050 | 28250 | 28250 | 28300 | 28200 | 717 |
| 475 | 20241119 | 131000 | 62104089650 | 28300 | 28350 | 28400 | 28250 | 878 |
| 476 | 20241119 | 130900 | 62079237550 | 28400 | 28200 | 28550 | 28100 | 5804 |
| 477 | 20241119 | 130800 | 61915409950 | 28200 | 28250 | 28300 | 28200 | 9129 |
| 478 | 20241119 | 130700 | 61657611450 | 28300 | 28350 | 28400 | 28300 | 5458 |
| 479 | 20241119 | 130600 | 61503099100 | 28350 | 28350 | 28450 | 28350 | 1695 |
| 480 | 20241119 | 130500 | 61454963800 | 28350 | 28400 | 28400 | 28350 | 1702 |
| 481 | 20241119 | 130400 | 61406666050 | 28450 | 28400 | 28450 | 28350 | 1078 |
| 482 | 20241119 | 130300 | 61376065400 | 28400 | 28400 | 28500 | 28350 | 1046 |
| 483 | 20241119 | 130200 | 61346392250 | 28400 | 28600 | 28600 | 28300 | 6735 |
| 484 | 20241119 | 130100 | 61155186900 | 28550 | 28750 | 28800 | 28550 | 1267 |
| 485 | 20241119 | 130000 | 61118827200 | 28750 | 28750 | 28800 | 28750 | 1191 |
| 486 | 20241119 | 125900 | 61084537900 | 28750 | 28700 | 28750 | 28650 | 1527 |
| 487 | 20241119 | 125800 | 61040689700 | 28700 | 28650 | 28750 | 28650 | 1930 |
| 488 | 20241119 | 125700 | 60985305800 | 28600 | 28650 | 28650 | 28550 | 499 |
| 489 | 20241119 | 125600 | 60971024350 | 28700 | 28550 | 28700 | 28500 | 3210 |
| 490 | 20241119 | 125500 | 60879385450 | 28550 | 28550 | 28700 | 28500 | 1502 |
| 491 | 20241119 | 125400 | 60836389800 | 28500 | 28600 | 28650 | 28500 | 1009 |
| 492 | 20241119 | 125300 | 60807539100 | 28550 | 28450 | 28650 | 28450 | 2902 |
| 493 | 20241119 | 125200 | 60724671100 | 28500 | 28450 | 28500 | 28350 | 1843 |
| 494 | 20241119 | 125100 | 60672247550 | 28450 | 28500 | 28500 | 28350 | 1899 |
| 495 | 20241119 | 125000 | 60618296200 | 28450 | 28400 | 28500 | 28400 | 1765 |
| 496 | 20241119 | 124900 | 60568081850 | 28350 | 28500 | 28550 | 28350 | 7390 |
| 497 | 20241119 | 124800 | 60357769050 | 28550 | 28600 | 28650 | 28550 | 3300 |
| 498 | 20241119 | 124700 | 60263508000 | 28600 | 28650 | 28650 | 28600 | 2177 |
| 499 | 20241119 | 124600 | 60201235200 | 28650 | 28700 | 28700 | 28650 | 898 |
| 500 | 20241119 | 124500 | 60175478650 | 28700 | 28700 | 28700 | 28650 | 1671 |
| 501 | 20241119 | 124400 | 60127592450 | 28650 | 28750 | 28800 | 28650 | 2319 |
| 502 | 20241119 | 124300 | 60061044000 | 28800 | 28800 | 28850 | 28750 | 878 |
| 503 | 20241119 | 124200 | 60035758750 | 28850 | 28800 | 28850 | 28750 | 1153 |
| 504 | 20241119 | 124100 | 60002547150 | 28800 | 28850 | 28900 | 28800 | 552 |
| 505 | 20241119 | 124000 | 59986627500 | 28850 | 28700 | 28900 | 28700 | 1563 |
| 506 | 20241119 | 123900 | 59941537100 | 28750 | 28750 | 28800 | 28700 | 398 |
| 507 | 20241119 | 123800 | 59930096600 | 28750 | 28750 | 28800 | 28750 | 1306 |
| 508 | 20241119 | 123700 | 59892504250 | 28750 | 28800 | 28900 | 28750 | 927 |
| 509 | 20241119 | 123600 | 59865805600 | 28850 | 28950 | 28950 | 28850 | 1324 |
| 510 | 20241119 | 123500 | 59827568500 | 28900 | 28950 | 29000 | 28900 | 636 |
| 511 | 20241119 | 123400 | 59809158250 | 28950 | 28950 | 29000 | 28900 | 1164 |
| 512 | 20241119 | 123300 | 59775463300 | 29000 | 28950 | 29000 | 28900 | 1142 |
| 513 | 20241119 | 123200 | 59742408250 | 28950 | 28850 | 28950 | 28800 | 1303 |
| 514 | 20241119 | 123100 | 59704858000 | 28900 | 28950 | 29050 | 28900 | 2095 |
| 515 | 20241119 | 123000 | 59644180700 | 28900 | 28750 | 29000 | 28750 | 3122 |
| 516 | 20241119 | 122900 | 59554010700 | 28750 | 28700 | 28800 | 28700 | 2503 |
| 517 | 20241119 | 122800 | 59482001450 | 28700 | 28650 | 28700 | 28650 | 930 |
| 518 | 20241119 | 122700 | 59455322500 | 28700 | 28650 | 28700 | 28650 | 1215 |
| 519 | 20241119 | 122600 | 59420471150 | 28700 | 28700 | 28700 | 28650 | 899 |
| 520 | 20241119 | 122500 | 59394709650 | 28700 | 28650 | 28700 | 28650 | 1072 |
| 521 | 20241119 | 122400 | 59363976400 | 28650 | 28600 | 28700 | 28600 | 760 |
| 522 | 20241119 | 122300 | 59342210200 | 28550 | 28550 | 28650 | 28550 | 2473 |
| 523 | 20241119 | 122200 | 59271527550 | 28550 | 28600 | 28650 | 28550 | 804 |
| 524 | 20241119 | 122100 | 59248546450 | 28600 | 28650 | 28650 | 28550 | 1497 |
| 525 | 20241119 | 122000 | 59205753350 | 28650 | 28600 | 28650 | 28550 | 1342 |
| 526 | 20241119 | 121900 | 59167387250 | 28600 | 28600 | 28700 | 28600 | 1452 |
| 527 | 20241119 | 121800 | 59125822100 | 28600 | 28700 | 28700 | 28600 | 2664 |
| 528 | 20241119 | 121700 | 59049522650 | 28700 | 28700 | 28750 | 28700 | 1161 |
| 529 | 20241119 | 121600 | 59016158500 | 28700 | 28700 | 28750 | 28650 | 754 |
| 530 | 20241119 | 121500 | 58994513300 | 28700 | 28700 | 28700 | 28650 | 959 |
| 531 | 20241119 | 121400 | 58967004650 | 28700 | 28700 | 28700 | 28650 | 839 |
| 532 | 20241119 | 121300 | 58942942950 | 28700 | 28600 | 28700 | 28600 | 960 |
| 533 | 20241119 | 121200 | 58915432650 | 28600 | 28750 | 28750 | 28600 | 1963 |
| 534 | 20241119 | 121100 | 58859263150 | 28750 | 28650 | 28750 | 28650 | 1198 |
| 535 | 20241119 | 121000 | 58824898700 | 28650 | 28700 | 28700 | 28600 | 1213 |
| 536 | 20241119 | 120900 | 58790147400 | 28700 | 28750 | 28750 | 28650 | 859 |
| 537 | 20241119 | 120800 | 58765478350 | 28750 | 28750 | 28800 | 28700 | 906 |
| 538 | 20241119 | 120700 | 58739435050 | 28750 | 28750 | 28750 | 28650 | 912 |
| 539 | 20241119 | 120600 | 58713252150 | 28750 | 28700 | 28800 | 28700 | 621 |
| 540 | 20241119 | 120500 | 58695413650 | 28750 | 28700 | 28750 | 28650 | 1777 |
| 541 | 20241119 | 120400 | 58644459100 | 28750 | 28650 | 28800 | 28650 | 1391 |
| 542 | 20241119 | 120300 | 58604515200 | 28650 | 28650 | 28700 | 28600 | 1305 |
| 543 | 20241119 | 120200 | 58567142900 | 28600 | 28700 | 28750 | 28600 | 3396 |
| 544 | 20241119 | 120100 | 58469952900 | 28650 | 28750 | 28750 | 28650 | 4498 |
| 545 | 20241119 | 120000 | 58340941950 | 28700 | 28800 | 28850 | 28700 | 1430 |
| 546 | 20241119 | 115900 | 58299833600 | 28850 | 28850 | 28900 | 28700 | 1689 |
| 547 | 20241119 | 115800 | 58251212400 | 28950 | 28750 | 29000 | 28750 | 2193 |
| 548 | 20241119 | 115700 | 58187963200 | 28750 | 28750 | 28800 | 28700 | 2379 |
| 549 | 20241119 | 115600 | 58119563050 | 28750 | 28850 | 28900 | 28750 | 6014 |
| 550 | 20241119 | 115500 | 57946324700 | 28850 | 28850 | 28900 | 28800 | 1906 |
| 551 | 20241119 | 115400 | 57891333150 | 28850 | 28900 | 28900 | 28850 | 2248 |
| 552 | 20241119 | 115300 | 57826440650 | 28900 | 29000 | 29050 | 28900 | 4868 |
| 553 | 20241119 | 115200 | 57685438550 | 29000 | 29100 | 29100 | 29000 | 3925 |
| 554 | 20241119 | 115100 | 57571399450 | 29100 | 29050 | 29100 | 29050 | 1232 |
| 555 | 20241119 | 115000 | 57535589300 | 29100 | 29100 | 29150 | 29050 | 1119 |
| 556 | 20241119 | 114900 | 57503001600 | 29150 | 29150 | 29150 | 29100 | 1431 |
| 557 | 20241119 | 114800 | 57461333900 | 29200 | 29150 | 29200 | 29100 | 1184 |
| 558 | 20241119 | 114700 | 57426836750 | 29100 | 29100 | 29150 | 29100 | 389 |
| 559 | 20241119 | 114600 | 57415512800 | 29100 | 29150 | 29200 | 29100 | 1254 |
| 560 | 20241119 | 114500 | 57378953300 | 29200 | 29150 | 29200 | 29150 | 667 |
| 561 | 20241119 | 114400 | 57359501000 | 29200 | 29150 | 29200 | 29100 | 776 |
| 562 | 20241119 | 114300 | 57336879350 | 29150 | 29050 | 29150 | 29050 | 1274 |
| 563 | 20241119 | 114200 | 57299841500 | 29100 | 29100 | 29150 | 29050 | 880 |
| 564 | 20241119 | 114100 | 57274214200 | 29150 | 29150 | 29200 | 29100 | 1008 |
| 565 | 20241119 | 114000 | 57244831950 | 29150 | 29100 | 29200 | 29100 | 1128 |
| 566 | 20241119 | 113900 | 57211977000 | 29100 | 29200 | 29200 | 29100 | 462 |
| 567 | 20241119 | 113800 | 57198517900 | 29150 | 29200 | 29200 | 29100 | 1711 |
| 568 | 20241119 | 113700 | 57148639450 | 29150 | 29100 | 29200 | 29100 | 484 |
| 569 | 20241119 | 113600 | 57134542750 | 29100 | 29100 | 29200 | 29050 | 2187 |
| 570 | 20241119 | 113500 | 57070897300 | 29100 | 29200 | 29250 | 29100 | 2455 |
| 571 | 20241119 | 113400 | 56999305850 | 29250 | 29200 | 29300 | 29200 | 513 |
| 572 | 20241119 | 113300 | 56984310450 | 29200 | 29350 | 29350 | 29200 | 1739 |
| 573 | 20241119 | 113200 | 56933389550 | 29300 | 29400 | 29400 | 29250 | 2176 |
| 574 | 20241119 | 113100 | 56869534600 | 29350 | 29400 | 29400 | 29350 | 776 |
| 575 | 20241119 | 113000 | 56846735500 | 29400 | 29350 | 29400 | 29300 | 2927 |
| 576 | 20241119 | 112900 | 56760752400 | 29400 | 29400 | 29400 | 29250 | 796 |
| 577 | 20241119 | 112800 | 56737374250 | 29350 | 29350 | 29400 | 29250 | 1807 |
| 578 | 20241119 | 112700 | 56684408650 | 29350 | 29350 | 29450 | 29250 | 3522 |
| 579 | 20241119 | 112600 | 56580891650 | 29350 | 29200 | 29400 | 29150 | 5043 |
| 580 | 20241119 | 112500 | 56433040250 | 29100 | 29150 | 29200 | 29100 | 2145 |
| 581 | 20241119 | 112400 | 56370572500 | 29150 | 29200 | 29200 | 29150 | 764 |
| 582 | 20241119 | 112300 | 56348280750 | 29200 | 29150 | 29250 | 29150 | 834 |
| 583 | 20241119 | 112200 | 56323904350 | 29150 | 29200 | 29250 | 29150 | 1581 |
| 584 | 20241119 | 112100 | 56277718750 | 29200 | 29200 | 29250 | 29150 | 487 |
| 585 | 20241119 | 112000 | 56263504550 | 29200 | 29250 | 29250 | 29150 | 767 |
| 586 | 20241119 | 111900 | 56241109800 | 29200 | 29300 | 29300 | 29200 | 1416 |
| 587 | 20241119 | 111800 | 56199699750 | 29250 | 29250 | 29300 | 29200 | 322 |
| 588 | 20241119 | 111700 | 56190278850 | 29250 | 29250 | 29300 | 29200 | 2944 |
| 589 | 20241119 | 111600 | 56104078100 | 29200 | 29250 | 29250 | 29100 | 579 |
| 590 | 20241119 | 111500 | 56087188500 | 29200 | 29200 | 29300 | 29100 | 1770 |
| 591 | 20241119 | 111400 | 56035569450 | 29250 | 29250 | 29300 | 29150 | 1127 |
| 592 | 20241119 | 111300 | 56002631250 | 29250 | 29150 | 29250 | 29050 | 2104 |
| 593 | 20241119 | 111200 | 55941386350 | 29150 | 29100 | 29200 | 29100 | 444 |
| 594 | 20241119 | 111100 | 55928452750 | 29100 | 29100 | 29250 | 29100 | 1449 |
| 595 | 20241119 | 111000 | 55886182450 | 29100 | 29150 | 29200 | 29100 | 1059 |
| 596 | 20241119 | 110900 | 55855347100 | 29200 | 29150 | 29250 | 29100 | 1800 |
| 597 | 20241119 | 110800 | 55802902150 | 29150 | 29150 | 29200 | 29100 | 1904 |
| 598 | 20241119 | 110700 | 55747394600 | 29150 | 29250 | 29250 | 29150 | 650 |
| 599 | 20241119 | 110600 | 55728394150 | 29250 | 29250 | 29300 | 29250 | 912 |
| 600 | 20241119 | 110500 | 55701695250 | 29250 | 29200 | 29300 | 29200 | 1216 |
| 601 | 20241119 | 110400 | 55666155000 | 29200 | 29250 | 29300 | 29200 | 1058 |
| 602 | 20241119 | 110300 | 55635199250 | 29250 | 29250 | 29350 | 29200 | 2026 |
| 603 | 20241119 | 110200 | 55575915950 | 29350 | 29400 | 29400 | 29250 | 914 |
| 604 | 20241119 | 110100 | 55549132450 | 29400 | 29350 | 29400 | 29250 | 2721 |
| 605 | 20241119 | 110000 | 55469352600 | 29350 | 29350 | 29350 | 29300 | 1289 |
| 606 | 20241119 | 105900 | 55431557550 | 29300 | 29350 | 29350 | 29300 | 982 |
| 607 | 20241119 | 105800 | 55402763950 | 29350 | 29350 | 29400 | 29300 | 723 |
| 608 | 20241119 | 105700 | 55381540850 | 29350 | 29350 | 29350 | 29300 | 536 |
| 609 | 20241119 | 105600 | 55365823450 | 29350 | 29300 | 29400 | 29250 | 1862 |
| 610 | 20241119 | 105500 | 55311178500 | 29350 | 29350 | 29350 | 29250 | 1066 |
| 611 | 20241119 | 105400 | 55279954450 | 29350 | 29250 | 29350 | 29250 | 1087 |
| 612 | 20241119 | 105300 | 55248086850 | 29250 | 29350 | 29350 | 29250 | 1635 |
| 613 | 20241119 | 105200 | 55200195900 | 29300 | 29300 | 29350 | 29300 | 778 |
| 614 | 20241119 | 105100 | 55177382400 | 29300 | 29300 | 29350 | 29300 | 1678 |
| 615 | 20241119 | 105000 | 55128197750 | 29300 | 29250 | 29350 | 29250 | 1513 |
| 616 | 20241119 | 104900 | 55083878000 | 29250 | 29150 | 29300 | 29150 | 1685 |
| 617 | 20241119 | 104800 | 55034612550 | 29150 | 29150 | 29250 | 29150 | 2062 |
| 618 | 20241119 | 104700 | 54974385900 | 29150 | 29150 | 29250 | 29150 | 984 |
| 619 | 20241119 | 104600 | 54945636100 | 29150 | 29200 | 29250 | 29150 | 1486 |
| 620 | 20241119 | 104500 | 54902269550 | 29200 | 29200 | 29250 | 29150 | 1454 |
| 621 | 20241119 | 104400 | 54859860300 | 29200 | 29100 | 29200 | 29050 | 1864 |
| 622 | 20241119 | 104300 | 54805590850 | 29050 | 29150 | 29150 | 29050 | 1792 |
| 623 | 20241119 | 104200 | 54753460250 | 29150 | 29050 | 29200 | 29050 | 1803 |
| 624 | 20241119 | 104100 | 54701037450 | 29050 | 29300 | 29300 | 29050 | 2099 |
| 625 | 20241119 | 104000 | 54639905650 | 29250 | 29250 | 29300 | 29150 | 1602 |
| 626 | 20241119 | 103900 | 54593116250 | 29250 | 29300 | 29400 | 29200 | 913 |
| 627 | 20241119 | 103800 | 54566395050 | 29400 | 29400 | 29400 | 29250 | 1398 |
| 628 | 20241119 | 103700 | 54525379050 | 29350 | 29350 | 29400 | 29300 | 1641 |
| 629 | 20241119 | 103600 | 54477192950 | 29250 | 29200 | 29400 | 29200 | 2594 |
| 630 | 20241119 | 103500 | 54401252100 | 29200 | 29250 | 29300 | 29200 | 859 |
| 631 | 20241119 | 103400 | 54376152250 | 29250 | 29250 | 29300 | 29200 | 865 |
| 632 | 20241119 | 103300 | 54350859250 | 29250 | 29200 | 29300 | 29150 | 2902 |
| 633 | 20241119 | 103200 | 54266052700 | 29200 | 29250 | 29300 | 29200 | 1422 |
| 634 | 20241119 | 103100 | 54224474650 | 29250 | 29350 | 29350 | 29200 | 1707 |
| 635 | 20241119 | 103000 | 54174481400 | 29350 | 29400 | 29450 | 29300 | 1622 |
| 636 | 20241119 | 102900 | 54126881700 | 29400 | 29300 | 29400 | 29250 | 1714 |
| 637 | 20241119 | 102800 | 54076610450 | 29300 | 29550 | 29550 | 29200 | 5646 |
| 638 | 20241119 | 102700 | 53910816850 | 29550 | 29450 | 29550 | 29450 | 4466 |
| 639 | 20241119 | 102600 | 53779105100 | 29500 | 29350 | 29500 | 29300 | 3205 |
| 640 | 20241119 | 102500 | 53684877750 | 29400 | 29450 | 29500 | 29300 | 5183 |
| 641 | 20241119 | 102400 | 53532377600 | 29450 | 29200 | 29450 | 29200 | 6654 |
| 642 | 20241119 | 102300 | 53337107650 | 29200 | 28950 | 29250 | 28950 | 3616 |
| 643 | 20241119 | 102200 | 53232039850 | 28950 | 29050 | 29050 | 28850 | 3372 |
| 644 | 20241119 | 102100 | 53134499150 | 29000 | 28950 | 29050 | 28950 | 2071 |
| 645 | 20241119 | 102000 | 53074481800 | 28950 | 28900 | 29000 | 28850 | 3277 |
| 646 | 20241119 | 101900 | 52979795050 | 28900 | 28900 | 28950 | 28850 | 2301 |
| 647 | 20241119 | 101800 | 52913326650 | 28850 | 29000 | 29050 | 28800 | 4113 |
| 648 | 20241119 | 101700 | 52794391700 | 29000 | 29000 | 29150 | 29000 | 1945 |
| 649 | 20241119 | 101600 | 52737932250 | 29000 | 29150 | 29200 | 29000 | 10682 |
| 650 | 20241119 | 101500 | 52427614500 | 29150 | 29250 | 29300 | 29150 | 1744 |
| 651 | 20241119 | 101400 | 52376695200 | 29250 | 29350 | 29450 | 29250 | 2387 |
| 652 | 20241119 | 101300 | 52306776250 | 29300 | 29550 | 29600 | 29300 | 6044 |
| 653 | 20241119 | 101200 | 52128378750 | 29550 | 29550 | 29650 | 29500 | 11467 |
| 654 | 20241119 | 101100 | 51789084500 | 29550 | 29300 | 29550 | 29250 | 8068 |
| 655 | 20241119 | 101000 | 51551490750 | 29300 | 29400 | 29400 | 29300 | 9960 |
| 656 | 20241119 | 100900 | 51259147100 | 29350 | 29350 | 29400 | 29300 | 3846 |
| 657 | 20241119 | 100800 | 51146285700 | 29300 | 29350 | 29350 | 29250 | 3223 |
| 658 | 20241119 | 100700 | 51051808950 | 29350 | 29300 | 29350 | 29250 | 2330 |
| 659 | 20241119 | 100600 | 50983574500 | 29250 | 29050 | 29300 | 29050 | 1627 |
| 660 | 20241119 | 100500 | 50936045250 | 29050 | 29050 | 29150 | 29050 | 1656 |
| 661 | 20241119 | 100400 | 50887906750 | 29050 | 29050 | 29150 | 29000 | 2318 |
| 662 | 20241119 | 100300 | 50820540150 | 29100 | 28900 | 29100 | 28850 | 3973 |
| 663 | 20241119 | 100200 | 50705450300 | 28850 | 29050 | 29100 | 28850 | 8037 |
| 664 | 20241119 | 100100 | 50472365100 | 29100 | 29200 | 29200 | 29050 | 5365 |
| 665 | 20241119 | 100000 | 50316256100 | 29150 | 29300 | 29350 | 29100 | 5923 |
| 666 | 20241119 | 095900 | 50143289500 | 29350 | 29300 | 29400 | 29250 | 4706 |
| 667 | 20241119 | 095800 | 50005262550 | 29300 | 29400 | 29550 | 29300 | 6790 |
| 668 | 20241119 | 095700 | 49805357350 | 29350 | 29450 | 29500 | 29300 | 6672 |
| 669 | 20241119 | 095600 | 49609124850 | 29500 | 29300 | 29500 | 29200 | 4984 |
| 670 | 20241119 | 095500 | 49462752300 | 29300 | 29400 | 29400 | 29200 | 5249 |
| 671 | 20241119 | 095400 | 49308797800 | 29400 | 29400 | 29450 | 29300 | 10776 |
| 672 | 20241119 | 095300 | 48992014500 | 29450 | 29100 | 29500 | 29100 | 9550 |
| 673 | 20241119 | 095200 | 48712436850 | 29100 | 29000 | 29100 | 28850 | 3934 |
| 674 | 20241119 | 095100 | 48598217550 | 28850 | 28900 | 29000 | 28800 | 5258 |
| 675 | 20241119 | 095000 | 48446270150 | 28900 | 28800 | 28900 | 28750 | 2552 |
| 676 | 20241119 | 094900 | 48372685050 | 28800 | 28850 | 28850 | 28750 | 5002 |
| 677 | 20241119 | 094800 | 48228693100 | 28800 | 28850 | 28900 | 28650 | 4713 |
| 678 | 20241119 | 094700 | 48093243400 | 28800 | 28650 | 28800 | 28600 | 6543 |
| 679 | 20241119 | 094600 | 47905395900 | 28600 | 28850 | 28850 | 28550 | 7521 |
| 680 | 20241119 | 094500 | 47689685050 | 28800 | 28550 | 28900 | 28500 | 17104 |
| 681 | 20241119 | 094400 | 47199564450 | 28550 | 29050 | 29100 | 28500 | 43277 |
| 682 | 20241119 | 094300 | 45956416250 | 29100 | 29150 | 29200 | 29050 | 10733 |
| 683 | 20241119 | 094200 | 45644079600 | 29200 | 29100 | 29200 | 29100 | 5509 |
| 684 | 20241119 | 094100 | 45483578550 | 29100 | 29200 | 29250 | 29050 | 22585 |
| 685 | 20241119 | 094000 | 44826177800 | 29200 | 29300 | 29350 | 29200 | 8519 |
| 686 | 20241119 | 093900 | 44576905900 | 29300 | 29500 | 29500 | 29250 | 9252 |
| 687 | 20241119 | 093800 | 44305208050 | 29500 | 29350 | 29500 | 29350 | 5506 |
| 688 | 20241119 | 093700 | 44143371300 | 29350 | 29600 | 29650 | 29350 | 10823 |
| 689 | 20241119 | 093600 | 43823959500 | 29600 | 29600 | 29700 | 29550 | 6771 |
| 690 | 20241119 | 093500 | 43623210150 | 29600 | 29650 | 29700 | 29500 | 5613 |
| 691 | 20241119 | 093400 | 43457204650 | 29650 | 29800 | 29850 | 29450 | 14831 |
| 692 | 20241119 | 093300 | 43017692000 | 29800 | 29900 | 29950 | 29800 | 5787 |
| 693 | 20241119 | 093200 | 42844806600 | 29900 | 29900 | 30000 | 29850 | 2337 |
| 694 | 20241119 | 093100 | 42774894650 | 29850 | 30100 | 30150 | 29800 | 12361 |
| 695 | 20241119 | 093000 | 42403771600 | 30100 | 29900 | 30150 | 29900 | 7911 |
| 696 | 20241119 | 092900 | 42166071850 | 29900 | 29700 | 29950 | 29600 | 8629 |
| 697 | 20241119 | 092800 | 41909557850 | 29700 | 29850 | 30000 | 29700 | 9986 |
| 698 | 20241119 | 092700 | 41611306150 | 29850 | 30200 | 30200 | 29750 | 24022 |
| 699 | 20241119 | 092600 | 40890965850 | 30200 | 29950 | 30200 | 29900 | 22287 |
| 700 | 20241119 | 092500 | 40221879700 | 30050 | 29750 | 30050 | 29700 | 23080 |
| 701 | 20241119 | 092400 | 39531707400 | 29700 | 29450 | 29900 | 29350 | 24628 |
| 702 | 20241119 | 092300 | 38801253100 | 29400 | 29350 | 29550 | 29300 | 24270 |
| 703 | 20241119 | 092200 | 38086663900 | 29350 | 29300 | 29450 | 29050 | 35641 |
| 704 | 20241119 | 092100 | 37044836650 | 29250 | 29600 | 29600 | 29100 | 37183 |
| 705 | 20241119 | 092000 | 35951902600 | 29550 | 29850 | 30000 | 29550 | 44501 |
| 706 | 20241119 | 091900 | 34626459950 | 29800 | 29800 | 29850 | 29600 | 31237 |
| 707 | 20241119 | 091800 | 33697421500 | 29800 | 30150 | 30250 | 29800 | 46008 |
| 708 | 20241119 | 091700 | 32316355400 | 30150 | 30550 | 30600 | 30150 | 26364 |
| 709 | 20241119 | 091600 | 31515112950 | 30550 | 30550 | 30600 | 30500 | 13056 |
| 710 | 20241119 | 091500 | 31116174150 | 30550 | 30700 | 30750 | 30500 | 20636 |
| 711 | 20241119 | 091400 | 30483859950 | 30650 | 30600 | 30700 | 30500 | 24120 |
| 712 | 20241119 | 091300 | 29745971700 | 30600 | 30500 | 30650 | 30400 | 29136 |
| 713 | 20241119 | 091200 | 28856531750 | 30500 | 30500 | 30650 | 30450 | 24881 |
| 714 | 20241119 | 091100 | 28096332100 | 30450 | 30750 | 30900 | 30400 | 43763 |
| 715 | 20241119 | 091000 | 26756326950 | 30750 | 31300 | 31300 | 30700 | 55350 |
| 716 | 20241119 | 090900 | 25040871800 | 31300 | 31250 | 31500 | 31250 | 49659 |
| 717 | 20241119 | 090800 | 23483040200 | 31300 | 31450 | 31450 | 31100 | 56837 |
| 718 | 20241119 | 090700 | 21704301850 | 31450 | 31500 | 31600 | 31250 | 87319 |
| 719 | 20241119 | 090600 | 18959253850 | 31550 | 30550 | 31600 | 30450 | 119961 |
| 720 | 20241119 | 090500 | 15211672850 | 30550 | 30500 | 30600 | 30250 | 38523 |
| 721 | 20241119 | 090400 | 14039797400 | 30550 | 30300 | 30700 | 30150 | 75473 |
| 722 | 20241119 | 090300 | 11748686600 | 30300 | 30550 | 30800 | 29900 | 88493 |
| 723 | 20241119 | 090200 | 9071079800 | 30550 | 30050 | 31250 | 29950 | 298381 |
| 724 | 20241119 | 090100 | 0 | 26400 | 26400 | 26400 | 26400 | 0 |
| 725 | 20241119 | 090000 | 0 | 26400 | 26400 | 26400 | 26400 | 0 |