41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 214100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 3 | 20241118 | 214000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20241118 | 213900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20241118 | 213800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20241118 | 213700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20241118 | 213600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20241118 | 213500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20241118 | 213400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20241118 | 213300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20241118 | 213200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20241118 | 213100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20241118 | 213000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20241118 | 212900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20241118 | 212800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20241118 | 212700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20241118 | 212600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20241118 | 212500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20241118 | 212400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20241118 | 212300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20241118 | 212200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20241118 | 212100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20241118 | 212000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20241118 | 211900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20241118 | 211800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20241118 | 211700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20241118 | 211600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20241118 | 211500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20241118 | 211400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20241118 | 211300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20241118 | 211200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20241118 | 211100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 33 | 20241118 | 211000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20241118 | 210900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20241118 | 210800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20241118 | 210700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20241118 | 210600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20241118 | 210500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20241118 | 210400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20241118 | 210300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20241118 | 210200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20241118 | 210100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20241118 | 210000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20241118 | 205900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20241118 | 205800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20241118 | 205700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20241118 | 205600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20241118 | 205500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20241118 | 205400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20241118 | 205300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20241118 | 205200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20241118 | 205100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20241118 | 205000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20241118 | 204900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20241118 | 204800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20241118 | 204700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20241118 | 204600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20241118 | 204500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20241118 | 204400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20241118 | 204300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20241118 | 204200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20241118 | 204100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 63 | 20241118 | 204000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20241118 | 203900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20241118 | 203800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20241118 | 203700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20241118 | 203600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20241118 | 203500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20241118 | 203400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20241118 | 203300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20241118 | 203200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20241118 | 203100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20241118 | 203000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20241118 | 202900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20241118 | 202800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20241118 | 202700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20241118 | 202600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20241118 | 202500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20241118 | 202400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20241118 | 202300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20241118 | 202200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20241118 | 202100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20241118 | 202000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20241118 | 201900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20241118 | 201800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20241118 | 201700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20241118 | 201600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20241118 | 201500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20241118 | 201400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20241118 | 201300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20241118 | 201200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20241118 | 201100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 93 | 20241118 | 201000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20241118 | 200900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20241118 | 200800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20241118 | 200700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20241118 | 200600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20241118 | 200500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20241118 | 200400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20241118 | 200300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20241118 | 200200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20241118 | 200100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20241118 | 200000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20241118 | 195900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20241118 | 195800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20241118 | 195700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20241118 | 195600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20241118 | 195500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20241118 | 195400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20241118 | 195300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20241118 | 195200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20241118 | 195100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20241118 | 195000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20241118 | 194900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20241118 | 194800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20241118 | 194700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20241118 | 194600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20241118 | 194500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20241118 | 194400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20241118 | 194300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20241118 | 194200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20241118 | 194100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 123 | 20241118 | 194000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20241118 | 193900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20241118 | 193800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20241118 | 193700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20241118 | 193600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20241118 | 193500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20241118 | 193400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20241118 | 193300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20241118 | 193200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20241118 | 193100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20241118 | 193000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20241118 | 192900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20241118 | 192800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20241118 | 192700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20241118 | 192600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20241118 | 192500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20241118 | 192400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20241118 | 192300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20241118 | 192200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20241118 | 192100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20241118 | 192000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20241118 | 191900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20241118 | 191800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20241118 | 191700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20241118 | 191600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20241118 | 191500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20241118 | 191400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20241118 | 191300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20241118 | 191200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20241118 | 191100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 153 | 20241118 | 191000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20241118 | 190900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20241118 | 190800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20241118 | 190700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20241118 | 190600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20241118 | 190500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20241118 | 190400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20241118 | 190300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20241118 | 190200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20241118 | 190100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20241118 | 190000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20241118 | 185900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20241118 | 185800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20241118 | 185700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20241118 | 185600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20241118 | 185500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20241118 | 185400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20241118 | 185300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20241118 | 185200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20241118 | 185100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20241118 | 185000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20241118 | 184900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20241118 | 184800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20241118 | 184700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20241118 | 184600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20241118 | 184500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20241118 | 184400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20241118 | 184300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20241118 | 184200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20241118 | 184100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 183 | 20241118 | 184000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20241118 | 183900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20241118 | 183800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20241118 | 183700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20241118 | 183600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20241118 | 183500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20241118 | 183400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20241118 | 183300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20241118 | 183200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20241118 | 183100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20241118 | 183000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20241118 | 182900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20241118 | 182800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20241118 | 182700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20241118 | 182600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20241118 | 182500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20241118 | 182400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20241118 | 182300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20241118 | 182200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20241118 | 182100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20241118 | 182000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20241118 | 181900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20241118 | 181800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20241118 | 181700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20241118 | 181600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20241118 | 181500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20241118 | 181400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20241118 | 181300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20241118 | 181200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20241118 | 181100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 213 | 20241118 | 181000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20241118 | 180900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20241118 | 180800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20241118 | 180700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20241118 | 180600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20241118 | 180500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20241118 | 180400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20241118 | 180300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20241118 | 180200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20241118 | 180100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20241118 | 180000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20241118 | 175900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20241118 | 175800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20241118 | 175700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20241118 | 175600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20241118 | 175500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20241118 | 175400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20241118 | 175300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20241118 | 175200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20241118 | 175100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20241118 | 175000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20241118 | 174900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20241118 | 174800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20241118 | 174700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20241118 | 174600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20241118 | 174500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20241118 | 174400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20241118 | 174300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 241 | 20241118 | 174200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 242 | 20241118 | 174100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 243 | 20241118 | 174000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 244 | 20241118 | 173900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 245 | 20241118 | 173800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 246 | 20241118 | 173700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 247 | 20241118 | 173600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 248 | 20241118 | 173500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 249 | 20241118 | 173400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 250 | 20241118 | 173300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 251 | 20241118 | 173200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 252 | 20241118 | 173100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 253 | 20241118 | 173000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 254 | 20241118 | 172900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 255 | 20241118 | 172800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 256 | 20241118 | 172700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 257 | 20241118 | 172600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 258 | 20241118 | 172500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 259 | 20241118 | 172400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 260 | 20241118 | 172300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 261 | 20241118 | 172200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 262 | 20241118 | 172100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 263 | 20241118 | 172000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 264 | 20241118 | 171900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 265 | 20241118 | 171800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 266 | 20241118 | 171700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 267 | 20241118 | 171600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 268 | 20241118 | 171500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 269 | 20241118 | 171400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 270 | 20241118 | 171300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20241118 | 171200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20241118 | 171100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 273 | 20241118 | 171000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20241118 | 170900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20241118 | 170800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20241118 | 170700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20241118 | 170600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 278 | 20241118 | 170500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 279 | 20241118 | 170400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 280 | 20241118 | 170300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 281 | 20241118 | 170200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 282 | 20241118 | 170100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 283 | 20241118 | 170000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 284 | 20241118 | 165900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 285 | 20241118 | 165800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 286 | 20241118 | 165700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 287 | 20241118 | 165600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 288 | 20241118 | 165500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 289 | 20241118 | 165400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 290 | 20241118 | 165300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 291 | 20241118 | 165200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 292 | 20241118 | 165100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 293 | 20241118 | 165000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 294 | 20241118 | 164900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 295 | 20241118 | 164800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 296 | 20241118 | 164700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 297 | 20241118 | 164600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 298 | 20241118 | 164500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 299 | 20241118 | 164400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 300 | 20241118 | 164300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 301 | 20241118 | 164200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 302 | 20241118 | 164100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 303 | 20241118 | 164000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 304 | 20241118 | 163900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 305 | 20241118 | 163800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 306 | 20241118 | 163700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 307 | 20241118 | 163600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 308 | 20241118 | 163500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 309 | 20241118 | 163400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 310 | 20241118 | 163300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 311 | 20241118 | 163200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 312 | 20241118 | 163100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 313 | 20241118 | 163000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 314 | 20241118 | 162900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 315 | 20241118 | 162800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 316 | 20241118 | 162700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 317 | 20241118 | 162600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 318 | 20241118 | 162500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 319 | 20241118 | 162400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 320 | 20241118 | 162300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 321 | 20241118 | 162200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 322 | 20241118 | 162100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 323 | 20241118 | 162000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 324 | 20241118 | 161900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 325 | 20241118 | 161800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 326 | 20241118 | 161700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 327 | 20241118 | 161600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 328 | 20241118 | 161500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 329 | 20241118 | 161400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 330 | 20241118 | 161300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 331 | 20241118 | 161200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 332 | 20241118 | 161100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 333 | 20241118 | 161000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 334 | 20241118 | 160900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 335 | 20241118 | 160800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 336 | 20241118 | 160700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 337 | 20241118 | 160600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 338 | 20241118 | 160500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 339 | 20241118 | 160400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 340 | 20241118 | 160300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 341 | 20241118 | 160200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 342 | 20241118 | 160100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 343 | 20241118 | 160000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 344 | 20241118 | 155900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 345 | 20241118 | 155800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 346 | 20241118 | 155700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 347 | 20241118 | 155600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 348 | 20241118 | 155500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 349 | 20241118 | 155400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 350 | 20241118 | 155300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 351 | 20241118 | 155200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 352 | 20241118 | 155100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 353 | 20241118 | 155000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 354 | 20241118 | 154900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 355 | 20241118 | 154800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 356 | 20241118 | 154700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 357 | 20241118 | 154600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 358 | 20241118 | 154500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 359 | 20241118 | 154400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 360 | 20241118 | 154300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 361 | 20241118 | 154200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 362 | 20241118 | 154100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 363 | 20241118 | 154000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 364 | 20241118 | 153900 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 365 | 20241118 | 153800 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 366 | 20241118 | 153700 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 367 | 20241118 | 153600 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 368 | 20241118 | 153500 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 369 | 20241118 | 153400 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 370 | 20241118 | 153300 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 371 | 20241118 | 153200 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 372 | 20241118 | 153100 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 373 | 20241118 | 153000 | 63513213650 | 39550 | 39550 | 39550 | 39550 | 28885 |
| 374 | 20241118 | 152900 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 375 | 20241118 | 152800 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 376 | 20241118 | 152700 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 377 | 20241118 | 152600 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 378 | 20241118 | 152500 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 379 | 20241118 | 152400 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 380 | 20241118 | 152300 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 381 | 20241118 | 152200 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 382 | 20241118 | 152100 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 383 | 20241118 | 152000 | 62370811900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 384 | 20241118 | 151900 | 62370811900 | 39450 | 39500 | 39550 | 39400 | 5642 |
| 385 | 20241118 | 151800 | 62148063750 | 39550 | 39300 | 39550 | 39300 | 10131 |
| 386 | 20241118 | 151700 | 61748143100 | 39400 | 39150 | 39400 | 39100 | 4262 |
| 387 | 20241118 | 151600 | 61580821800 | 39100 | 39150 | 39150 | 39050 | 754 |
| 388 | 20241118 | 151500 | 61551330850 | 39150 | 39250 | 39250 | 39050 | 8819 |
| 389 | 20241118 | 151400 | 61206578500 | 39250 | 39150 | 39250 | 39150 | 1282 |
| 390 | 20241118 | 151300 | 61156319250 | 39200 | 39100 | 39200 | 39100 | 1548 |
| 391 | 20241118 | 151200 | 61095693750 | 39100 | 39100 | 39150 | 39100 | 1718 |
| 392 | 20241118 | 151100 | 61028450200 | 39100 | 39150 | 39150 | 39100 | 671 |
| 393 | 20241118 | 151000 | 61002200500 | 39150 | 39100 | 39150 | 39050 | 1342 |
| 394 | 20241118 | 150900 | 60949714150 | 39100 | 39100 | 39100 | 39050 | 2229 |
| 395 | 20241118 | 150800 | 60862586100 | 39050 | 39050 | 39100 | 39050 | 1322 |
| 396 | 20241118 | 150700 | 60810920200 | 39050 | 39100 | 39150 | 39050 | 1724 |
| 397 | 20241118 | 150600 | 60743552000 | 39100 | 39000 | 39100 | 39000 | 1340 |
| 398 | 20241118 | 150500 | 60691221850 | 39000 | 39100 | 39100 | 39000 | 1441 |
| 399 | 20241118 | 150400 | 60634958300 | 39100 | 39150 | 39200 | 39050 | 1440 |
| 400 | 20241118 | 150300 | 60578642100 | 39150 | 39250 | 39350 | 39150 | 2420 |
| 401 | 20241118 | 150200 | 60483589850 | 39300 | 39000 | 39300 | 38950 | 6543 |
| 402 | 20241118 | 150100 | 60227817500 | 38950 | 39000 | 39000 | 38950 | 2322 |
| 403 | 20241118 | 150000 | 60137326000 | 39000 | 38950 | 39000 | 38950 | 1647 |
| 404 | 20241118 | 145900 | 60073153550 | 38950 | 39000 | 39000 | 38950 | 1374 |
| 405 | 20241118 | 145800 | 60019608050 | 39000 | 39000 | 39100 | 39000 | 1893 |
| 406 | 20241118 | 145700 | 59945755000 | 39000 | 39000 | 39050 | 38950 | 1358 |
| 407 | 20241118 | 145600 | 59892784400 | 38950 | 39000 | 39050 | 38950 | 1425 |
| 408 | 20241118 | 145500 | 59837200050 | 39000 | 38950 | 39050 | 38950 | 1145 |
| 409 | 20241118 | 145400 | 59792558100 | 38950 | 39050 | 39100 | 38950 | 3489 |
| 410 | 20241118 | 145300 | 59656432900 | 39050 | 39050 | 39150 | 39000 | 1528 |
| 411 | 20241118 | 145200 | 59596732100 | 39050 | 39050 | 39150 | 39050 | 2387 |
| 412 | 20241118 | 145100 | 59503491300 | 39050 | 39050 | 39150 | 39000 | 1154 |
| 413 | 20241118 | 145000 | 59458390950 | 39150 | 39150 | 39200 | 39000 | 1986 |
| 414 | 20241118 | 144900 | 59380794750 | 39150 | 38950 | 39200 | 38950 | 7417 |
| 415 | 20241118 | 144800 | 59090967700 | 39000 | 39000 | 39050 | 38950 | 1474 |
| 416 | 20241118 | 144700 | 59033487100 | 39000 | 39000 | 39000 | 38950 | 1987 |
| 417 | 20241118 | 144600 | 58956031000 | 38950 | 39000 | 39050 | 38950 | 1372 |
| 418 | 20241118 | 144500 | 58902541350 | 39000 | 39000 | 39050 | 39000 | 3033 |
| 419 | 20241118 | 144400 | 58784235000 | 39050 | 39100 | 39150 | 39000 | 1837 |
| 420 | 20241118 | 144300 | 58712521900 | 39100 | 38950 | 39100 | 38950 | 1470 |
| 421 | 20241118 | 144200 | 58655123150 | 38950 | 39050 | 39100 | 38950 | 1272 |
| 422 | 20241118 | 144100 | 58605511350 | 39050 | 39000 | 39100 | 38950 | 1733 |
| 423 | 20241118 | 144000 | 58537920700 | 39000 | 38900 | 39100 | 38900 | 1758 |
| 424 | 20241118 | 143900 | 58469374050 | 38900 | 38950 | 39000 | 38900 | 3904 |
| 425 | 20241118 | 143800 | 58317430600 | 38950 | 39000 | 39100 | 38950 | 6359 |
| 426 | 20241118 | 143700 | 58069624950 | 39050 | 39100 | 39150 | 39000 | 3124 |
| 427 | 20241118 | 143600 | 57947704500 | 39050 | 39100 | 39150 | 39050 | 1808 |
| 428 | 20241118 | 143500 | 57877044850 | 39150 | 39050 | 39150 | 39000 | 1403 |
| 429 | 20241118 | 143400 | 57822224600 | 39000 | 39050 | 39100 | 39000 | 1163 |
| 430 | 20241118 | 143300 | 57776825950 | 39050 | 39050 | 39100 | 39000 | 1178 |
| 431 | 20241118 | 143200 | 57730819000 | 39100 | 39050 | 39100 | 39000 | 1035 |
| 432 | 20241118 | 143100 | 57690382800 | 39050 | 39050 | 39100 | 39000 | 1674 |
| 433 | 20241118 | 143000 | 57625031400 | 39050 | 39150 | 39200 | 39000 | 3206 |
| 434 | 20241118 | 142900 | 57499828250 | 39200 | 39100 | 39200 | 39000 | 1310 |
| 435 | 20241118 | 142800 | 57448618100 | 39050 | 39050 | 39100 | 39000 | 1064 |
| 436 | 20241118 | 142700 | 57407063500 | 39000 | 39000 | 39100 | 38950 | 9278 |
| 437 | 20241118 | 142600 | 57045165050 | 39000 | 39050 | 39100 | 39000 | 2020 |
| 438 | 20241118 | 142500 | 56966305950 | 39050 | 39150 | 39150 | 39000 | 6298 |
| 439 | 20241118 | 142400 | 56720315150 | 39150 | 39100 | 39200 | 39100 | 1579 |
| 440 | 20241118 | 142300 | 56658509800 | 39100 | 39100 | 39200 | 39100 | 1099 |
| 441 | 20241118 | 142200 | 56615494600 | 39100 | 39100 | 39200 | 39100 | 2398 |
| 442 | 20241118 | 142100 | 56521698950 | 39150 | 39200 | 39200 | 39100 | 1361 |
| 443 | 20241118 | 142000 | 56468429250 | 39150 | 39150 | 39350 | 39100 | 1102 |
| 444 | 20241118 | 141900 | 56425251350 | 39150 | 39150 | 39200 | 39050 | 4827 |
| 445 | 20241118 | 141800 | 56236331650 | 39150 | 39050 | 39150 | 39050 | 2194 |
| 446 | 20241118 | 141700 | 56150585950 | 39050 | 39150 | 39150 | 39050 | 5264 |
| 447 | 20241118 | 141600 | 55944846900 | 39200 | 39300 | 39350 | 39150 | 9376 |
| 448 | 20241118 | 141500 | 55577094700 | 39300 | 39400 | 39450 | 39300 | 8263 |
| 449 | 20241118 | 141400 | 55251858550 | 39450 | 39500 | 39550 | 39400 | 4057 |
| 450 | 20241118 | 141300 | 55091764500 | 39450 | 39450 | 39500 | 39400 | 1151 |
| 451 | 20241118 | 141200 | 55046388700 | 39450 | 39450 | 39450 | 39400 | 2178 |
| 452 | 20241118 | 141100 | 54960524750 | 39500 | 39450 | 39500 | 39450 | 1197 |
| 453 | 20241118 | 141000 | 54913278000 | 39450 | 39450 | 39550 | 39400 | 1211 |
| 454 | 20241118 | 140900 | 54865483400 | 39450 | 39400 | 39450 | 39350 | 1391 |
| 455 | 20241118 | 140800 | 54810659200 | 39400 | 39450 | 39450 | 39350 | 1131 |
| 456 | 20241118 | 140700 | 54766109250 | 39450 | 39450 | 39450 | 39350 | 1878 |
| 457 | 20241118 | 140600 | 54692086950 | 39450 | 39400 | 39500 | 39400 | 1882 |
| 458 | 20241118 | 140500 | 54617857500 | 39400 | 39350 | 39400 | 39300 | 1254 |
| 459 | 20241118 | 140400 | 54568495250 | 39300 | 39400 | 39400 | 39300 | 4361 |
| 460 | 20241118 | 140300 | 54396851450 | 39400 | 39550 | 39550 | 39400 | 6733 |
| 461 | 20241118 | 140200 | 54131265200 | 39550 | 39550 | 39600 | 39500 | 1230 |
| 462 | 20241118 | 140100 | 54082656200 | 39550 | 39500 | 39650 | 39450 | 1045 |
| 463 | 20241118 | 140000 | 54041337850 | 39500 | 39600 | 39650 | 39450 | 3164 |
| 464 | 20241118 | 135900 | 53916320050 | 39550 | 39500 | 39600 | 39500 | 1827 |
| 465 | 20241118 | 135800 | 53844118050 | 39500 | 39550 | 39600 | 39500 | 3598 |
| 466 | 20241118 | 135700 | 53701911900 | 39500 | 39600 | 39600 | 39450 | 2860 |
| 467 | 20241118 | 135600 | 53588996350 | 39600 | 39650 | 39700 | 39550 | 3258 |
| 468 | 20241118 | 135500 | 53459958600 | 39750 | 39650 | 39750 | 39650 | 1906 |
| 469 | 20241118 | 135400 | 53384352000 | 39650 | 39600 | 39650 | 39550 | 730 |
| 470 | 20241118 | 135300 | 53355440550 | 39600 | 39600 | 39650 | 39500 | 610 |
| 471 | 20241118 | 135200 | 53331294600 | 39600 | 39650 | 39650 | 39500 | 1814 |
| 472 | 20241118 | 135100 | 53259523550 | 39650 | 39600 | 39650 | 39550 | 1208 |
| 473 | 20241118 | 135000 | 53211667350 | 39550 | 39500 | 39600 | 39450 | 984 |
| 474 | 20241118 | 134900 | 53172785400 | 39450 | 39550 | 39550 | 39400 | 1890 |
| 475 | 20241118 | 134800 | 53098204900 | 39550 | 39450 | 39600 | 39400 | 2639 |
| 476 | 20241118 | 134700 | 52994134450 | 39450 | 39450 | 39550 | 39300 | 7353 |
| 477 | 20241118 | 134600 | 52704487000 | 39450 | 39250 | 39500 | 39250 | 2629 |
| 478 | 20241118 | 134500 | 52601001700 | 39250 | 39550 | 39550 | 39250 | 3968 |
| 479 | 20241118 | 134400 | 52444701900 | 39450 | 39750 | 39750 | 39350 | 10260 |
| 480 | 20241118 | 134300 | 52039658100 | 39700 | 39550 | 39700 | 39550 | 1813 |
| 481 | 20241118 | 134200 | 51967827700 | 39550 | 39600 | 39600 | 39550 | 1879 |
| 482 | 20241118 | 134100 | 51893488000 | 39550 | 39500 | 39600 | 39450 | 2939 |
| 483 | 20241118 | 134000 | 51777271950 | 39450 | 39650 | 39650 | 39450 | 8934 |
| 484 | 20241118 | 133900 | 51423984600 | 39650 | 39650 | 39650 | 39600 | 3353 |
| 485 | 20241118 | 133800 | 51291162000 | 39650 | 39750 | 39800 | 39650 | 2994 |
| 486 | 20241118 | 133700 | 51172352950 | 39700 | 39800 | 39800 | 39650 | 4301 |
| 487 | 20241118 | 133600 | 51001621000 | 39850 | 39800 | 39850 | 39750 | 2362 |
| 488 | 20241118 | 133500 | 50907657650 | 39850 | 39850 | 39900 | 39800 | 1421 |
| 489 | 20241118 | 133400 | 50851077950 | 39850 | 39850 | 39900 | 39800 | 1526 |
| 490 | 20241118 | 133300 | 50790253200 | 39800 | 39850 | 39850 | 39800 | 523 |
| 491 | 20241118 | 133200 | 50769420700 | 39850 | 39850 | 39900 | 39800 | 3015 |
| 492 | 20241118 | 133100 | 50649311550 | 39900 | 39850 | 39900 | 39800 | 1196 |
| 493 | 20241118 | 133000 | 50601649650 | 39900 | 40050 | 40050 | 39850 | 1947 |
| 494 | 20241118 | 132900 | 50523942250 | 40050 | 40100 | 40100 | 40000 | 1125 |
| 495 | 20241118 | 132800 | 50478905750 | 40100 | 40050 | 40100 | 40050 | 1075 |
| 496 | 20241118 | 132700 | 50435829050 | 40100 | 40100 | 40100 | 40050 | 1009 |
| 497 | 20241118 | 132600 | 50395389000 | 40100 | 40000 | 40100 | 40000 | 1295 |
| 498 | 20241118 | 132500 | 50343525950 | 40050 | 39950 | 40050 | 39900 | 2860 |
| 499 | 20241118 | 132400 | 50229250250 | 39950 | 39950 | 40000 | 39900 | 720 |
| 500 | 20241118 | 132300 | 50200486750 | 39900 | 39900 | 39950 | 39850 | 462 |
| 501 | 20241118 | 132200 | 50182045100 | 39900 | 39900 | 39950 | 39850 | 1607 |
| 502 | 20241118 | 132100 | 50117956200 | 39950 | 39950 | 40050 | 39900 | 1479 |
| 503 | 20241118 | 132000 | 50058890550 | 39950 | 40000 | 40000 | 39950 | 734 |
| 504 | 20241118 | 131900 | 50029543900 | 40000 | 40050 | 40050 | 39950 | 594 |
| 505 | 20241118 | 131800 | 50005783650 | 39950 | 40050 | 40100 | 39950 | 1841 |
| 506 | 20241118 | 131700 | 49932127350 | 40050 | 40050 | 40100 | 40000 | 893 |
| 507 | 20241118 | 131600 | 49896367900 | 40050 | 40100 | 40100 | 40050 | 1115 |
| 508 | 20241118 | 131500 | 49851688050 | 40050 | 40050 | 40100 | 39950 | 1963 |
| 509 | 20241118 | 131400 | 49773128150 | 40050 | 39950 | 40050 | 39950 | 1679 |
| 510 | 20241118 | 131300 | 49705945900 | 40000 | 40000 | 40050 | 39950 | 609 |
| 511 | 20241118 | 131200 | 49681597050 | 40000 | 40000 | 40050 | 39900 | 806 |
| 512 | 20241118 | 131100 | 49649366100 | 40000 | 39950 | 40000 | 39900 | 505 |
| 513 | 20241118 | 131000 | 49629178000 | 39950 | 39850 | 39950 | 39800 | 953 |
| 514 | 20241118 | 130900 | 49591187050 | 39900 | 39850 | 39900 | 39850 | 983 |
| 515 | 20241118 | 130800 | 49551996900 | 39800 | 39800 | 39850 | 39800 | 700 |
| 516 | 20241118 | 130700 | 49524118550 | 39850 | 39800 | 39850 | 39750 | 2421 |
| 517 | 20241118 | 130600 | 49427825200 | 39800 | 39800 | 39850 | 39800 | 766 |
| 518 | 20241118 | 130500 | 49397326550 | 39850 | 39850 | 39900 | 39750 | 528 |
| 519 | 20241118 | 130400 | 49376296350 | 39850 | 39850 | 39900 | 39800 | 560 |
| 520 | 20241118 | 130300 | 49353978900 | 39900 | 39800 | 39900 | 39750 | 566 |
| 521 | 20241118 | 130200 | 49331444300 | 39800 | 39850 | 39850 | 39800 | 782 |
| 522 | 20241118 | 130100 | 49300306500 | 39800 | 39850 | 39850 | 39750 | 594 |
| 523 | 20241118 | 130000 | 49276671650 | 39800 | 39850 | 39850 | 39750 | 1707 |
| 524 | 20241118 | 125900 | 49208754100 | 39850 | 39850 | 39900 | 39800 | 966 |
| 525 | 20241118 | 125800 | 49170271450 | 39900 | 39800 | 39900 | 39800 | 327 |
| 526 | 20241118 | 125700 | 49157234050 | 39850 | 39800 | 39900 | 39750 | 1599 |
| 527 | 20241118 | 125600 | 49093580500 | 39850 | 39800 | 39900 | 39800 | 535 |
| 528 | 20241118 | 125500 | 49072265400 | 39850 | 39850 | 39900 | 39850 | 898 |
| 529 | 20241118 | 125400 | 49036470650 | 39850 | 39900 | 39900 | 39850 | 632 |
| 530 | 20241118 | 125300 | 49011273900 | 39850 | 39800 | 39900 | 39750 | 759 |
| 531 | 20241118 | 125200 | 48981039150 | 39800 | 39900 | 39900 | 39750 | 6583 |
| 532 | 20241118 | 125100 | 48718917400 | 39950 | 39950 | 39950 | 39900 | 309 |
| 533 | 20241118 | 125000 | 48706577900 | 39950 | 40050 | 40050 | 39900 | 657 |
| 534 | 20241118 | 124900 | 48680312250 | 40050 | 40000 | 40050 | 39900 | 619 |
| 535 | 20241118 | 124800 | 48655545900 | 40000 | 39900 | 40050 | 39850 | 1028 |
| 536 | 20241118 | 124700 | 48614553100 | 39850 | 40000 | 40050 | 39850 | 4234 |
| 537 | 20241118 | 124600 | 48445582600 | 40050 | 40000 | 40100 | 39900 | 819 |
| 538 | 20241118 | 124500 | 48412847000 | 40000 | 40100 | 40150 | 39900 | 1811 |
| 539 | 20241118 | 124400 | 48340369750 | 40100 | 40100 | 40150 | 40050 | 1297 |
| 540 | 20241118 | 124300 | 48288360450 | 40050 | 39900 | 40150 | 39900 | 2364 |
| 541 | 20241118 | 124200 | 48193726150 | 39900 | 39950 | 39950 | 39850 | 1325 |
| 542 | 20241118 | 124100 | 48140881400 | 39950 | 39900 | 39950 | 39850 | 1344 |
| 543 | 20241118 | 124000 | 48087248050 | 39900 | 39850 | 39900 | 39850 | 1926 |
| 544 | 20241118 | 123900 | 48010484800 | 39900 | 39850 | 39900 | 39850 | 1185 |
| 545 | 20241118 | 123800 | 47963255000 | 39850 | 39850 | 39900 | 39800 | 1487 |
| 546 | 20241118 | 123700 | 47904027650 | 39850 | 39950 | 39950 | 39850 | 3714 |
| 547 | 20241118 | 123600 | 47755956450 | 39900 | 39900 | 39950 | 39900 | 1280 |
| 548 | 20241118 | 123500 | 47704873550 | 39900 | 40000 | 40000 | 39900 | 1686 |
| 549 | 20241118 | 123400 | 47637508050 | 40000 | 40000 | 40000 | 39950 | 1840 |
| 550 | 20241118 | 123300 | 47563929500 | 40000 | 40050 | 40100 | 40000 | 2184 |
| 551 | 20241118 | 123200 | 47476518350 | 40050 | 40050 | 40100 | 40050 | 291 |
| 552 | 20241118 | 123100 | 47464855150 | 40050 | 40050 | 40100 | 40050 | 1226 |
| 553 | 20241118 | 123000 | 47415748150 | 40150 | 40100 | 40150 | 40100 | 1695 |
| 554 | 20241118 | 122900 | 47347767700 | 40150 | 40100 | 40150 | 40100 | 233 |
| 555 | 20241118 | 122800 | 47338416200 | 40100 | 40100 | 40150 | 40100 | 312 |
| 556 | 20241118 | 122700 | 47325897150 | 40150 | 40150 | 40150 | 40050 | 605 |
| 557 | 20241118 | 122600 | 47301631600 | 40150 | 40100 | 40150 | 40050 | 338 |
| 558 | 20241118 | 122500 | 47288069400 | 40150 | 40150 | 40150 | 40100 | 891 |
| 559 | 20241118 | 122400 | 47252332300 | 40150 | 40100 | 40150 | 40050 | 368 |
| 560 | 20241118 | 122300 | 47237573200 | 40100 | 40200 | 40200 | 40050 | 1196 |
| 561 | 20241118 | 122200 | 47189598600 | 40200 | 40250 | 40250 | 40150 | 1321 |
| 562 | 20241118 | 122100 | 47136544750 | 40250 | 40250 | 40250 | 40150 | 1030 |
| 563 | 20241118 | 122000 | 47095114700 | 40250 | 40250 | 40300 | 40200 | 1184 |
| 564 | 20241118 | 121900 | 47047470200 | 40200 | 40250 | 40250 | 40150 | 301 |
| 565 | 20241118 | 121800 | 47035364550 | 40250 | 40200 | 40250 | 40100 | 201 |
| 566 | 20241118 | 121700 | 47027278450 | 40150 | 40200 | 40250 | 40150 | 346 |
| 567 | 20241118 | 121600 | 47013363100 | 40150 | 40100 | 40250 | 40050 | 296 |
| 568 | 20241118 | 121500 | 47001474350 | 40050 | 40200 | 40250 | 40050 | 6290 |
| 569 | 20241118 | 121400 | 46748914350 | 40250 | 40200 | 40250 | 40200 | 898 |
| 570 | 20241118 | 121300 | 46712798250 | 40250 | 40250 | 40250 | 40150 | 585 |
| 571 | 20241118 | 121200 | 46689274900 | 40200 | 40300 | 40300 | 40150 | 972 |
| 572 | 20241118 | 121100 | 46650194150 | 40200 | 40300 | 40350 | 40200 | 801 |
| 573 | 20241118 | 121000 | 46617924100 | 40250 | 40300 | 40350 | 40250 | 3255 |
| 574 | 20241118 | 120900 | 46486770700 | 40300 | 40300 | 40300 | 40250 | 1155 |
| 575 | 20241118 | 120800 | 46440232000 | 40300 | 40250 | 40300 | 40200 | 338 |
| 576 | 20241118 | 120700 | 46426623200 | 40200 | 40250 | 40300 | 40200 | 1385 |
| 577 | 20241118 | 120600 | 46370887000 | 40300 | 40300 | 40300 | 40250 | 392 |
| 578 | 20241118 | 120500 | 46355094350 | 40300 | 40250 | 40300 | 40250 | 558 |
| 579 | 20241118 | 120400 | 46332622100 | 40300 | 40250 | 40300 | 40200 | 656 |
| 580 | 20241118 | 120300 | 46306209400 | 40250 | 40200 | 40250 | 40200 | 629 |
| 581 | 20241118 | 120200 | 46280895500 | 40250 | 40200 | 40250 | 40150 | 802 |
| 582 | 20241118 | 120100 | 46248660800 | 40250 | 40200 | 40250 | 40200 | 511 |
| 583 | 20241118 | 120000 | 46228103350 | 40200 | 40200 | 40250 | 40200 | 1408 |
| 584 | 20241118 | 115900 | 46171488550 | 40250 | 40250 | 40250 | 40200 | 308 |
| 585 | 20241118 | 115800 | 46159092850 | 40250 | 40300 | 40300 | 40150 | 966 |
| 586 | 20241118 | 115700 | 46120222050 | 40300 | 40250 | 40300 | 40150 | 631 |
| 587 | 20241118 | 115600 | 46094820400 | 40250 | 40200 | 40250 | 40150 | 795 |
| 588 | 20241118 | 115500 | 46062875300 | 40150 | 40200 | 40250 | 40150 | 1528 |
| 589 | 20241118 | 115400 | 46001485450 | 40250 | 40200 | 40250 | 40100 | 1387 |
| 590 | 20241118 | 115300 | 45945738150 | 40100 | 40200 | 40200 | 40100 | 981 |
| 591 | 20241118 | 115200 | 45906333250 | 40200 | 40200 | 40250 | 40150 | 1274 |
| 592 | 20241118 | 115100 | 45855107800 | 40250 | 40250 | 40250 | 40150 | 352 |
| 593 | 20241118 | 115000 | 45840941700 | 40250 | 40250 | 40300 | 40150 | 1010 |
| 594 | 20241118 | 114900 | 45800304650 | 40250 | 40200 | 40250 | 40200 | 1120 |
| 595 | 20241118 | 114800 | 45755247850 | 40250 | 40250 | 40250 | 40200 | 719 |
| 596 | 20241118 | 114700 | 45726311950 | 40250 | 40150 | 40250 | 40150 | 1117 |
| 597 | 20241118 | 114600 | 45681410500 | 40200 | 40200 | 40250 | 40150 | 518 |
| 598 | 20241118 | 114500 | 45660579150 | 40200 | 40100 | 40200 | 40000 | 3077 |
| 599 | 20241118 | 114400 | 45537035450 | 40200 | 40200 | 40250 | 40100 | 2661 |
| 600 | 20241118 | 114300 | 45430075150 | 40250 | 40200 | 40250 | 40200 | 424 |
| 601 | 20241118 | 114200 | 45413018450 | 40150 | 40050 | 40200 | 40050 | 761 |
| 602 | 20241118 | 114100 | 45382465450 | 40100 | 40000 | 40100 | 40000 | 834 |
| 603 | 20241118 | 114000 | 45349066000 | 40050 | 39950 | 40050 | 39950 | 1266 |
| 604 | 20241118 | 113900 | 45298411950 | 39950 | 40000 | 40000 | 39950 | 658 |
| 605 | 20241118 | 113800 | 45272093850 | 40000 | 40000 | 40050 | 40000 | 734 |
| 606 | 20241118 | 113700 | 45242716500 | 40000 | 40150 | 40150 | 39900 | 1866 |
| 607 | 20241118 | 113600 | 45168152200 | 40150 | 40000 | 40150 | 40000 | 703 |
| 608 | 20241118 | 113500 | 45139971400 | 40000 | 40150 | 40200 | 39950 | 2266 |
| 609 | 20241118 | 113400 | 45049259900 | 40200 | 40200 | 40200 | 40050 | 415 |
| 610 | 20241118 | 113300 | 45032587450 | 40150 | 40100 | 40200 | 40050 | 1406 |
| 611 | 20241118 | 113200 | 44976217400 | 40100 | 40100 | 40150 | 40100 | 280 |
| 612 | 20241118 | 113100 | 44964977050 | 40150 | 40150 | 40150 | 40050 | 2093 |
| 613 | 20241118 | 113000 | 44881038750 | 40150 | 40200 | 40250 | 40100 | 1778 |
| 614 | 20241118 | 112900 | 44809644900 | 40250 | 40200 | 40250 | 40150 | 3164 |
| 615 | 20241118 | 112800 | 44682367750 | 40200 | 40200 | 40250 | 40200 | 721 |
| 616 | 20241118 | 112700 | 44653373400 | 40200 | 40250 | 40250 | 40150 | 926 |
| 617 | 20241118 | 112600 | 44616142900 | 40250 | 40250 | 40250 | 40150 | 610 |
| 618 | 20241118 | 112500 | 44591612800 | 40250 | 40200 | 40250 | 40100 | 663 |
| 619 | 20241118 | 112400 | 44564941100 | 40200 | 40150 | 40200 | 40100 | 823 |
| 620 | 20241118 | 112300 | 44531912700 | 40150 | 40300 | 40300 | 40150 | 1104 |
| 621 | 20241118 | 112200 | 44487556450 | 40250 | 40300 | 40300 | 40150 | 2788 |
| 622 | 20241118 | 112100 | 44375391800 | 40300 | 40250 | 40300 | 40200 | 2240 |
| 623 | 20241118 | 112000 | 44285156600 | 40250 | 40300 | 40300 | 40200 | 1320 |
| 624 | 20241118 | 111900 | 44232012550 | 40250 | 40150 | 40300 | 40150 | 3815 |
| 625 | 20241118 | 111800 | 44078635850 | 40100 | 40150 | 40200 | 40100 | 1965 |
| 626 | 20241118 | 111700 | 43999729000 | 40150 | 40100 | 40200 | 40100 | 1187 |
| 627 | 20241118 | 111600 | 43952071500 | 40150 | 40100 | 40150 | 40100 | 1237 |
| 628 | 20241118 | 111500 | 43902444150 | 40150 | 40200 | 40200 | 40050 | 2339 |
| 629 | 20241118 | 111400 | 43808615700 | 40200 | 40050 | 40200 | 40050 | 2733 |
| 630 | 20241118 | 111300 | 43698941050 | 40050 | 40000 | 40100 | 39950 | 1295 |
| 631 | 20241118 | 111200 | 43647088400 | 40000 | 39900 | 40000 | 39800 | 2219 |
| 632 | 20241118 | 111100 | 43558498650 | 39900 | 39850 | 39900 | 39800 | 1690 |
| 633 | 20241118 | 111000 | 43491165400 | 39850 | 39800 | 39850 | 39750 | 758 |
| 634 | 20241118 | 110900 | 43460991700 | 39800 | 39850 | 39850 | 39700 | 10309 |
| 635 | 20241118 | 110800 | 43051192950 | 39900 | 39850 | 39900 | 39800 | 3444 |
| 636 | 20241118 | 110700 | 42913824050 | 39850 | 39850 | 39900 | 39800 | 3832 |
| 637 | 20241118 | 110600 | 42761176150 | 39850 | 39900 | 40000 | 39850 | 2220 |
| 638 | 20241118 | 110500 | 42672610300 | 39900 | 39900 | 40000 | 39850 | 3247 |
| 639 | 20241118 | 110400 | 42543166300 | 39900 | 39850 | 39950 | 39800 | 2304 |
| 640 | 20241118 | 110300 | 42451340450 | 39850 | 39900 | 39900 | 39800 | 5521 |
| 641 | 20241118 | 110200 | 42231391350 | 39850 | 40050 | 40150 | 39850 | 16512 |
| 642 | 20241118 | 110100 | 41572156350 | 40050 | 40100 | 40150 | 40000 | 6716 |
| 643 | 20241118 | 110000 | 41303104350 | 40150 | 40250 | 40250 | 40100 | 2406 |
| 644 | 20241118 | 105900 | 41206504200 | 40250 | 40300 | 40400 | 40200 | 3396 |
| 645 | 20241118 | 105800 | 41069645200 | 40300 | 40200 | 40300 | 40150 | 1841 |
| 646 | 20241118 | 105700 | 40995627250 | 40150 | 40100 | 40200 | 40100 | 1436 |
| 647 | 20241118 | 105600 | 40937951400 | 40150 | 40050 | 40150 | 40000 | 12740 |
| 648 | 20241118 | 105500 | 40428124400 | 40000 | 40050 | 40100 | 40000 | 4356 |
| 649 | 20241118 | 105400 | 40253708700 | 40150 | 40250 | 40250 | 40050 | 12196 |
| 650 | 20241118 | 105300 | 39764310150 | 40250 | 40200 | 40250 | 40200 | 845 |
| 651 | 20241118 | 105200 | 39730303800 | 40250 | 40250 | 40300 | 40200 | 1421 |
| 652 | 20241118 | 105100 | 39673127450 | 40250 | 40200 | 40250 | 40200 | 1044 |
| 653 | 20241118 | 105000 | 39631117400 | 40250 | 40250 | 40300 | 40200 | 3323 |
| 654 | 20241118 | 104900 | 39497379250 | 40250 | 40350 | 40400 | 40250 | 3266 |
| 655 | 20241118 | 104800 | 39365702400 | 40300 | 40250 | 40400 | 40200 | 6273 |
| 656 | 20241118 | 104700 | 39112914500 | 40200 | 40250 | 40300 | 40200 | 3640 |
| 657 | 20241118 | 104600 | 38966477050 | 40250 | 40300 | 40350 | 40200 | 9980 |
| 658 | 20241118 | 104500 | 38564836500 | 40300 | 40300 | 40350 | 40250 | 10213 |
| 659 | 20241118 | 104400 | 38153226500 | 40350 | 40350 | 40400 | 40300 | 3154 |
| 660 | 20241118 | 104300 | 38025980400 | 40350 | 40350 | 40400 | 40300 | 6727 |
| 661 | 20241118 | 104200 | 37754490150 | 40350 | 40550 | 40600 | 40350 | 13368 |
| 662 | 20241118 | 104100 | 37214175150 | 40500 | 40550 | 40650 | 40500 | 3080 |
| 663 | 20241118 | 104000 | 37089391650 | 40550 | 40550 | 40650 | 40500 | 4136 |
| 664 | 20241118 | 103900 | 36921665600 | 40600 | 40700 | 40700 | 40550 | 2587 |
| 665 | 20241118 | 103800 | 36816622400 | 40700 | 40650 | 40700 | 40600 | 355 |
| 666 | 20241118 | 103700 | 36802183700 | 40650 | 40700 | 40750 | 40600 | 1980 |
| 667 | 20241118 | 103600 | 36721711350 | 40750 | 40800 | 40800 | 40650 | 2011 |
| 668 | 20241118 | 103500 | 36639804200 | 40800 | 40700 | 40800 | 40600 | 4798 |
| 669 | 20241118 | 103400 | 36444675700 | 40700 | 40650 | 40700 | 40600 | 3223 |
| 670 | 20241118 | 103300 | 36313687100 | 40650 | 40700 | 40700 | 40600 | 2400 |
| 671 | 20241118 | 103200 | 36216115400 | 40700 | 40800 | 40850 | 40650 | 3535 |
| 672 | 20241118 | 103100 | 36072145850 | 40800 | 40850 | 40900 | 40800 | 1119 |
| 673 | 20241118 | 103000 | 36026435800 | 40850 | 40900 | 40900 | 40800 | 1573 |
| 674 | 20241118 | 102900 | 35962201100 | 40900 | 40850 | 40900 | 40800 | 1215 |
| 675 | 20241118 | 102800 | 35912569700 | 40850 | 40750 | 40900 | 40750 | 2311 |
| 676 | 20241118 | 102700 | 35818228350 | 40750 | 40800 | 40850 | 40700 | 2467 |
| 677 | 20241118 | 102600 | 35717707900 | 40800 | 40700 | 40800 | 40600 | 6208 |
| 678 | 20241118 | 102500 | 35465132750 | 40700 | 40800 | 40800 | 40700 | 1487 |
| 679 | 20241118 | 102400 | 35404542100 | 40800 | 40800 | 40800 | 40700 | 3112 |
| 680 | 20241118 | 102300 | 35277714750 | 40750 | 40950 | 41000 | 40750 | 4813 |
| 681 | 20241118 | 102200 | 35080891100 | 40900 | 40950 | 41000 | 40900 | 3988 |
| 682 | 20241118 | 102100 | 34917533300 | 41000 | 40900 | 41000 | 40900 | 2464 |
| 683 | 20241118 | 102000 | 34816638450 | 40900 | 40950 | 40950 | 40900 | 1161 |
| 684 | 20241118 | 101900 | 34769116050 | 40950 | 40900 | 40950 | 40900 | 2468 |
| 685 | 20241118 | 101800 | 34668068250 | 40900 | 40900 | 40950 | 40850 | 2639 |
| 686 | 20241118 | 101700 | 34560063900 | 40900 | 40900 | 40950 | 40850 | 3416 |
| 687 | 20241118 | 101600 | 34420368950 | 40900 | 40900 | 40950 | 40850 | 1182 |
| 688 | 20241118 | 101500 | 34372027900 | 40950 | 40950 | 41000 | 40850 | 7460 |
| 689 | 20241118 | 101400 | 34066593600 | 40950 | 40800 | 41000 | 40750 | 8577 |
| 690 | 20241118 | 101300 | 33715961300 | 40800 | 40650 | 40800 | 40550 | 4589 |
| 691 | 20241118 | 101200 | 33529313250 | 40650 | 40700 | 40700 | 40600 | 2893 |
| 692 | 20241118 | 101100 | 33411649400 | 40700 | 40700 | 40750 | 40600 | 9589 |
| 693 | 20241118 | 101000 | 33021975850 | 40700 | 40650 | 40800 | 40650 | 3638 |
| 694 | 20241118 | 100900 | 32873835750 | 40650 | 40750 | 40800 | 40650 | 4036 |
| 695 | 20241118 | 100800 | 32709505750 | 40700 | 40750 | 40800 | 40700 | 7594 |
| 696 | 20241118 | 100700 | 32400251800 | 40700 | 40900 | 40900 | 40700 | 10653 |
| 697 | 20241118 | 100600 | 31965720950 | 40900 | 41050 | 41050 | 40850 | 4985 |
| 698 | 20241118 | 100500 | 31761389400 | 41000 | 41000 | 41050 | 40850 | 9798 |
| 699 | 20241118 | 100400 | 31359982600 | 41000 | 40950 | 41050 | 40850 | 9224 |
| 700 | 20241118 | 100300 | 30982132950 | 40950 | 41050 | 41050 | 40900 | 5196 |
| 701 | 20241118 | 100200 | 30769169450 | 41000 | 41000 | 41050 | 40950 | 6132 |
| 702 | 20241118 | 100100 | 30517696350 | 41000 | 41100 | 41100 | 40900 | 11681 |
| 703 | 20241118 | 100000 | 30038538100 | 41100 | 41050 | 41150 | 40900 | 12229 |
| 704 | 20241118 | 095900 | 29536466000 | 41100 | 40950 | 41150 | 40750 | 23222 |
| 705 | 20241118 | 095800 | 28585068400 | 41050 | 41200 | 41200 | 40850 | 18206 |
| 706 | 20241118 | 095700 | 27838124150 | 41200 | 41000 | 41200 | 40900 | 28603 |
| 707 | 20241118 | 095600 | 26663579750 | 41000 | 40900 | 41000 | 40800 | 28171 |
| 708 | 20241118 | 095500 | 25510637850 | 40900 | 40650 | 40950 | 40600 | 41252 |
| 709 | 20241118 | 095400 | 23828379700 | 40700 | 40400 | 40700 | 40350 | 31793 |
| 710 | 20241118 | 095300 | 22539767400 | 40400 | 40500 | 40600 | 40400 | 16141 |
| 711 | 20241118 | 095200 | 21885565650 | 40500 | 40500 | 40550 | 40450 | 21021 |
| 712 | 20241118 | 095100 | 21034054800 | 40550 | 40300 | 40600 | 40250 | 31792 |
| 713 | 20241118 | 095000 | 19748067950 | 40300 | 40450 | 40450 | 40150 | 13742 |
| 714 | 20241118 | 094900 | 19193891250 | 40400 | 40200 | 40550 | 40200 | 57643 |
| 715 | 20241118 | 094800 | 16864054950 | 40200 | 40000 | 40200 | 39850 | 26160 |
| 716 | 20241118 | 094700 | 15816044800 | 39900 | 39850 | 40050 | 39800 | 18357 |
| 717 | 20241118 | 094600 | 15082777450 | 39800 | 39650 | 39950 | 39650 | 7079 |
| 718 | 20241118 | 094500 | 14800347500 | 39750 | 39650 | 39950 | 39550 | 13361 |
| 719 | 20241118 | 094400 | 14268589550 | 39600 | 39600 | 39650 | 39400 | 4053 |
| 720 | 20241118 | 094300 | 14108129250 | 39650 | 39400 | 39650 | 39400 | 1884 |
| 721 | 20241118 | 094200 | 14033771850 | 39450 | 39350 | 39450 | 39300 | 2228 |
| 722 | 20241118 | 094100 | 13946014250 | 39350 | 39350 | 39400 | 39250 | 7778 |
| 723 | 20241118 | 094000 | 13640497650 | 39350 | 39450 | 39500 | 39350 | 6838 |
| 724 | 20241118 | 093900 | 13371086500 | 39500 | 39700 | 39700 | 39500 | 1570 |
| 725 | 20241118 | 093800 | 13308976000 | 39700 | 39650 | 39700 | 39550 | 1660 |
| 726 | 20241118 | 093700 | 13243188950 | 39650 | 39500 | 39650 | 39450 | 3386 |
| 727 | 20241118 | 093600 | 13109260050 | 39450 | 39600 | 39650 | 39450 | 2179 |
| 728 | 20241118 | 093500 | 13023162000 | 39600 | 39550 | 39700 | 39550 | 937 |
| 729 | 20241118 | 093400 | 12986048550 | 39650 | 39550 | 39650 | 39500 | 2394 |
| 730 | 20241118 | 093300 | 12891327750 | 39550 | 39550 | 39600 | 39450 | 2827 |
| 731 | 20241118 | 093200 | 12779554450 | 39600 | 39700 | 39700 | 39550 | 1961 |
| 732 | 20241118 | 093100 | 12701886750 | 39700 | 39750 | 39800 | 39650 | 3532 |
| 733 | 20241118 | 093000 | 12561679000 | 39750 | 39750 | 39850 | 39650 | 7687 |
| 734 | 20241118 | 092900 | 12255804750 | 39750 | 39500 | 39800 | 39500 | 1508 |
| 735 | 20241118 | 092800 | 12195959750 | 39550 | 39250 | 39550 | 39250 | 2740 |
| 736 | 20241118 | 092700 | 12087977300 | 39250 | 39200 | 39250 | 39150 | 2218 |
| 737 | 20241118 | 092600 | 12001009600 | 39200 | 39300 | 39300 | 39200 | 5526 |
| 738 | 20241118 | 092500 | 11784263700 | 39250 | 39300 | 39350 | 39250 | 3903 |
| 739 | 20241118 | 092400 | 11630951600 | 39300 | 39300 | 39400 | 39250 | 3009 |
| 740 | 20241118 | 092300 | 11512680450 | 39300 | 39400 | 39400 | 39300 | 1038 |
| 741 | 20241118 | 092200 | 11471869150 | 39250 | 39400 | 39450 | 39250 | 4124 |
| 742 | 20241118 | 092100 | 11309667350 | 39400 | 39600 | 39700 | 39350 | 6289 |
| 743 | 20241118 | 092000 | 11061549950 | 39600 | 39850 | 39850 | 39600 | 13635 |
| 744 | 20241118 | 091900 | 10519645700 | 39800 | 39800 | 39850 | 39750 | 4927 |
| 745 | 20241118 | 091800 | 10323496800 | 39800 | 39900 | 39900 | 39650 | 7244 |
| 746 | 20241118 | 091700 | 10035075550 | 39900 | 39700 | 39900 | 39600 | 21245 |
| 747 | 20241118 | 091600 | 9190168000 | 39750 | 39300 | 39750 | 39300 | 7281 |
| 748 | 20241118 | 091500 | 8901938800 | 39300 | 39250 | 39300 | 39200 | 2522 |
| 749 | 20241118 | 091400 | 8803035150 | 39250 | 39400 | 39400 | 39150 | 2165 |
| 750 | 20241118 | 091300 | 8718083500 | 39200 | 39250 | 39400 | 39150 | 2161 |
| 751 | 20241118 | 091200 | 8633311750 | 39250 | 39650 | 39750 | 39150 | 15075 |
| 752 | 20241118 | 091100 | 8038241250 | 39650 | 39250 | 39650 | 39250 | 16475 |
| 753 | 20241118 | 091000 | 7388431350 | 39350 | 38850 | 39350 | 38850 | 5211 |
| 754 | 20241118 | 090900 | 7184505500 | 38850 | 38950 | 39050 | 38800 | 13954 |
| 755 | 20241118 | 090800 | 6641585600 | 39000 | 39100 | 39100 | 38950 | 6526 |
| 756 | 20241118 | 090700 | 6386920450 | 39150 | 39000 | 39250 | 38950 | 4720 |
| 757 | 20241118 | 090600 | 6202261450 | 38950 | 38750 | 39100 | 38700 | 9441 |
| 758 | 20241118 | 090500 | 5834910000 | 38700 | 38900 | 38950 | 38700 | 15666 |
| 759 | 20241118 | 090400 | 5227458650 | 38850 | 38900 | 39100 | 38750 | 20685 |
| 760 | 20241118 | 090300 | 4423822750 | 38900 | 39300 | 39350 | 38900 | 26488 |
| 761 | 20241118 | 090200 | 3387881850 | 39250 | 39100 | 39300 | 39050 | 5081 |
| 762 | 20241118 | 090100 | 3188655900 | 39050 | 39200 | 39500 | 38850 | 26718 |
| 763 | 20241118 | 090000 | 2143142700 | 39250 | 39800 | 39850 | 39100 | 51585 |