34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 3 | 20241118 | 191500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20241118 | 191400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20241118 | 191300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20241118 | 191200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20241118 | 191100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20241118 | 191000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20241118 | 190900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20241118 | 190800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20241118 | 190700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20241118 | 190600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20241118 | 190500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20241118 | 190400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20241118 | 190300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20241118 | 190200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20241118 | 190100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20241118 | 190000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20241118 | 185900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20241118 | 185800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20241118 | 185700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20241118 | 185600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20241118 | 185500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20241118 | 185400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20241118 | 185300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20241118 | 185200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20241118 | 185100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20241118 | 185000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20241118 | 184900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20241118 | 184800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20241118 | 184700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20241118 | 184600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 33 | 20241118 | 184500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20241118 | 184400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20241118 | 184300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20241118 | 184200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20241118 | 184100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20241118 | 184000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20241118 | 183900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20241118 | 183800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20241118 | 183700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20241118 | 183600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20241118 | 183500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20241118 | 183400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20241118 | 183300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20241118 | 183200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20241118 | 183100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20241118 | 183000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20241118 | 182900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20241118 | 182800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20241118 | 182700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20241118 | 182600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20241118 | 182500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20241118 | 182400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20241118 | 182300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20241118 | 182200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20241118 | 182100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20241118 | 182000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20241118 | 181900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20241118 | 181800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20241118 | 181700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20241118 | 181600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 63 | 20241118 | 181500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20241118 | 181400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20241118 | 181300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20241118 | 181200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20241118 | 181100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20241118 | 181000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20241118 | 180900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20241118 | 180800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20241118 | 180700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20241118 | 180600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20241118 | 180500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20241118 | 180400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20241118 | 180300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20241118 | 180200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20241118 | 180100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20241118 | 180000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20241118 | 175900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20241118 | 175800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20241118 | 175700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20241118 | 175600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20241118 | 175500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20241118 | 175400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20241118 | 175300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20241118 | 175200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20241118 | 175100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20241118 | 175000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20241118 | 174900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20241118 | 174800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20241118 | 174700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20241118 | 174600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 93 | 20241118 | 174500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20241118 | 174400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20241118 | 174300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20241118 | 174200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20241118 | 174100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20241118 | 174000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20241118 | 173900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20241118 | 173800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20241118 | 173700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20241118 | 173600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20241118 | 173500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20241118 | 173400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20241118 | 173300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20241118 | 173200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20241118 | 173100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20241118 | 173000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20241118 | 172900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20241118 | 172800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20241118 | 172700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20241118 | 172600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20241118 | 172500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20241118 | 172400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20241118 | 172300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20241118 | 172200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20241118 | 172100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20241118 | 172000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20241118 | 171900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20241118 | 171800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20241118 | 171700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20241118 | 171600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 123 | 20241118 | 171500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20241118 | 171400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20241118 | 171300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20241118 | 171200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20241118 | 171100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20241118 | 171000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20241118 | 170900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20241118 | 170800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20241118 | 170700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20241118 | 170600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20241118 | 170500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20241118 | 170400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20241118 | 170300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20241118 | 170200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20241118 | 170100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20241118 | 170000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20241118 | 165900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20241118 | 165800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20241118 | 165700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20241118 | 165600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20241118 | 165500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20241118 | 165400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20241118 | 165300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20241118 | 165200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20241118 | 165100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20241118 | 165000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20241118 | 164900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20241118 | 164800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20241118 | 164700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20241118 | 164600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 153 | 20241118 | 164500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20241118 | 164400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20241118 | 164300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20241118 | 164200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20241118 | 164100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20241118 | 164000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20241118 | 163900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20241118 | 163800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20241118 | 163700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20241118 | 163600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20241118 | 163500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20241118 | 163400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20241118 | 163300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20241118 | 163200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20241118 | 163100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20241118 | 163000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20241118 | 162900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20241118 | 162800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20241118 | 162700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20241118 | 162600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20241118 | 162500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20241118 | 162400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20241118 | 162300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20241118 | 162200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20241118 | 162100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20241118 | 162000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20241118 | 161900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20241118 | 161800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20241118 | 161700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20241118 | 161600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 183 | 20241118 | 161500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20241118 | 161400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20241118 | 161300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20241118 | 161200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20241118 | 161100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20241118 | 161000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20241118 | 160900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20241118 | 160800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20241118 | 160700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20241118 | 160600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20241118 | 160500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20241118 | 160400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20241118 | 160300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20241118 | 160200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20241118 | 160100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20241118 | 160000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20241118 | 155900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20241118 | 155800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20241118 | 155700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20241118 | 155600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20241118 | 155500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20241118 | 155400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20241118 | 155300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20241118 | 155200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20241118 | 155100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20241118 | 155000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20241118 | 154900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20241118 | 154800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20241118 | 154700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20241118 | 154600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 213 | 20241118 | 154500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20241118 | 154400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20241118 | 154300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20241118 | 154200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20241118 | 154100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20241118 | 154000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20241118 | 153900 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20241118 | 153800 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20241118 | 153700 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20241118 | 153600 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20241118 | 153500 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20241118 | 153400 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20241118 | 153300 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20241118 | 153200 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20241118 | 153100 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20241118 | 153000 | 44812457550 | 35100 | 35100 | 35100 | 35100 | 82170 |
| 229 | 20241118 | 152900 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20241118 | 152800 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20241118 | 152700 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20241118 | 152600 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20241118 | 152500 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20241118 | 152400 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20241118 | 152300 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20241118 | 152200 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20241118 | 152100 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20241118 | 152000 | 41928290550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20241118 | 151900 | 41928290550 | 35100 | 35050 | 35100 | 35000 | 2546 |
| 240 | 20241118 | 151800 | 41839069900 | 35000 | 35050 | 35050 | 35000 | 1132 |
| 241 | 20241118 | 151700 | 41799399600 | 35000 | 35050 | 35100 | 35000 | 1160 |
| 242 | 20241118 | 151600 | 41758744300 | 35050 | 35000 | 35050 | 35000 | 1067 |
| 243 | 20241118 | 151500 | 41721355000 | 35050 | 35000 | 35100 | 34950 | 2004 |
| 244 | 20241118 | 151400 | 41651087650 | 35050 | 34950 | 35050 | 34950 | 1707 |
| 245 | 20241118 | 151300 | 41591311050 | 35000 | 35000 | 35000 | 34950 | 2578 |
| 246 | 20241118 | 151200 | 41501110000 | 35000 | 35000 | 35050 | 34950 | 1588 |
| 247 | 20241118 | 151100 | 41445511350 | 35000 | 34950 | 35050 | 34950 | 767 |
| 248 | 20241118 | 151000 | 41418666500 | 35000 | 35000 | 35000 | 34950 | 2538 |
| 249 | 20241118 | 150900 | 41329875800 | 34950 | 35000 | 35000 | 34950 | 1088 |
| 250 | 20241118 | 150800 | 41291810850 | 34950 | 34950 | 35000 | 34950 | 1792 |
| 251 | 20241118 | 150700 | 41229109750 | 34950 | 35000 | 35050 | 34950 | 6283 |
| 252 | 20241118 | 150600 | 41009185050 | 35050 | 34950 | 35100 | 34950 | 2004 |
| 253 | 20241118 | 150500 | 40938959850 | 34950 | 35050 | 35050 | 34950 | 1096 |
| 254 | 20241118 | 150400 | 40900582100 | 35050 | 34950 | 35100 | 34950 | 1717 |
| 255 | 20241118 | 150300 | 40840382750 | 35000 | 35050 | 35100 | 34950 | 5160 |
| 256 | 20241118 | 150200 | 40659743550 | 35050 | 35050 | 35100 | 35000 | 1011 |
| 257 | 20241118 | 150100 | 40624311300 | 35000 | 35050 | 35100 | 35000 | 2213 |
| 258 | 20241118 | 150000 | 40546768700 | 35050 | 35100 | 35100 | 35000 | 1233 |
| 259 | 20241118 | 145900 | 40503552250 | 35100 | 35100 | 35150 | 35050 | 3938 |
| 260 | 20241118 | 145800 | 40365417750 | 35150 | 35150 | 35150 | 35050 | 1161 |
| 261 | 20241118 | 145700 | 40324654300 | 35150 | 35100 | 35150 | 35050 | 2230 |
| 262 | 20241118 | 145600 | 40246361900 | 35100 | 35100 | 35100 | 35050 | 1341 |
| 263 | 20241118 | 145500 | 40199294300 | 35100 | 35000 | 35100 | 35000 | 2103 |
| 264 | 20241118 | 145400 | 40125579450 | 35050 | 35000 | 35150 | 35000 | 1513 |
| 265 | 20241118 | 145300 | 40072531600 | 35050 | 35050 | 35150 | 35000 | 1781 |
| 266 | 20241118 | 145200 | 40010081600 | 35050 | 35100 | 35100 | 35000 | 1620 |
| 267 | 20241118 | 145100 | 39953248500 | 35100 | 35050 | 35100 | 35000 | 3317 |
| 268 | 20241118 | 145000 | 39836888200 | 35050 | 35100 | 35100 | 35000 | 1529 |
| 269 | 20241118 | 144900 | 39783245400 | 35100 | 35050 | 35100 | 35050 | 1945 |
| 270 | 20241118 | 144800 | 39714997250 | 35100 | 35050 | 35100 | 35000 | 2643 |
| 271 | 20241118 | 144700 | 39622249450 | 35050 | 35100 | 35100 | 35000 | 1081 |
| 272 | 20241118 | 144600 | 39584358950 | 35100 | 35100 | 35100 | 34950 | 5504 |
| 273 | 20241118 | 144500 | 39391549250 | 35100 | 35100 | 35100 | 35050 | 1341 |
| 274 | 20241118 | 144400 | 39344483750 | 35100 | 35100 | 35100 | 35050 | 1771 |
| 275 | 20241118 | 144300 | 39282323850 | 35100 | 35100 | 35100 | 35050 | 1292 |
| 276 | 20241118 | 144200 | 39236978850 | 35100 | 35100 | 35100 | 35050 | 2358 |
| 277 | 20241118 | 144100 | 39154219400 | 35100 | 35100 | 35100 | 35050 | 837 |
| 278 | 20241118 | 144000 | 39124848150 | 35100 | 35050 | 35100 | 35000 | 2135 |
| 279 | 20241118 | 143900 | 39050000050 | 35050 | 35100 | 35150 | 35000 | 5110 |
| 280 | 20241118 | 143800 | 38870781350 | 35150 | 35150 | 35150 | 35100 | 2508 |
| 281 | 20241118 | 143700 | 38782634450 | 35150 | 35150 | 35150 | 35050 | 2823 |
| 282 | 20241118 | 143600 | 38683492900 | 35100 | 35100 | 35150 | 35050 | 3068 |
| 283 | 20241118 | 143500 | 38575773200 | 35100 | 35150 | 35200 | 35000 | 56032 |
| 284 | 20241118 | 143400 | 36609175400 | 35150 | 35150 | 35150 | 35100 | 6046 |
| 285 | 20241118 | 143300 | 36396662550 | 35150 | 35100 | 35150 | 35100 | 2824 |
| 286 | 20241118 | 143200 | 36297472950 | 35100 | 35150 | 35150 | 35100 | 34111 |
| 287 | 20241118 | 143100 | 35100046450 | 35150 | 35000 | 35150 | 34950 | 17851 |
| 288 | 20241118 | 143000 | 34473593750 | 35000 | 35000 | 35050 | 35000 | 1325 |
| 289 | 20241118 | 142900 | 34427163150 | 35000 | 35000 | 35050 | 34950 | 1844 |
| 290 | 20241118 | 142800 | 34362589700 | 35000 | 35000 | 35050 | 34900 | 2430 |
| 291 | 20241118 | 142700 | 34277586550 | 35000 | 35000 | 35050 | 34950 | 2392 |
| 292 | 20241118 | 142600 | 34193844150 | 35000 | 35000 | 35000 | 34950 | 1186 |
| 293 | 20241118 | 142500 | 34152335300 | 35000 | 35000 | 35050 | 34900 | 2506 |
| 294 | 20241118 | 142400 | 34064630150 | 35000 | 35000 | 35050 | 34950 | 3515 |
| 295 | 20241118 | 142300 | 33941569350 | 35000 | 35100 | 35100 | 35000 | 2990 |
| 296 | 20241118 | 142200 | 33836719750 | 35100 | 35100 | 35100 | 35000 | 1989 |
| 297 | 20241118 | 142100 | 33766951250 | 35100 | 35150 | 35150 | 35050 | 3352 |
| 298 | 20241118 | 142000 | 33649355800 | 35150 | 35100 | 35150 | 35050 | 2741 |
| 299 | 20241118 | 141900 | 33553111400 | 35100 | 35050 | 35100 | 35050 | 4296 |
| 300 | 20241118 | 141800 | 33402420200 | 35100 | 35100 | 35100 | 35000 | 1037 |
| 301 | 20241118 | 141700 | 33366032900 | 35100 | 35050 | 35100 | 35050 | 2848 |
| 302 | 20241118 | 141600 | 33266111500 | 35050 | 35100 | 35100 | 34950 | 2240 |
| 303 | 20241118 | 141500 | 33187556200 | 35050 | 35050 | 35100 | 35000 | 1178 |
| 304 | 20241118 | 141400 | 33146276250 | 35000 | 35000 | 35050 | 34950 | 3756 |
| 305 | 20241118 | 141300 | 33014749750 | 35000 | 35050 | 35050 | 34950 | 3316 |
| 306 | 20241118 | 141200 | 32898630950 | 35000 | 35000 | 35050 | 34950 | 10372 |
| 307 | 20241118 | 141100 | 32535734250 | 35050 | 35050 | 35050 | 35000 | 1959 |
| 308 | 20241118 | 141000 | 32467094100 | 35050 | 35000 | 35100 | 35000 | 3791 |
| 309 | 20241118 | 140900 | 32334283800 | 35050 | 35150 | 35150 | 35050 | 4236 |
| 310 | 20241118 | 140800 | 32185543550 | 35150 | 35150 | 35150 | 35100 | 2306 |
| 311 | 20241118 | 140700 | 32104497300 | 35150 | 35150 | 35150 | 35050 | 1945 |
| 312 | 20241118 | 140600 | 32036181600 | 35100 | 35150 | 35150 | 35100 | 2730 |
| 313 | 20241118 | 140500 | 31940249850 | 35150 | 35100 | 35150 | 35050 | 3027 |
| 314 | 20241118 | 140400 | 31834026950 | 35100 | 35100 | 35150 | 35050 | 2033 |
| 315 | 20241118 | 140300 | 31762622150 | 35100 | 35100 | 35100 | 35050 | 1185 |
| 316 | 20241118 | 140200 | 31721047450 | 35050 | 35100 | 35150 | 35050 | 3338 |
| 317 | 20241118 | 140100 | 31603771800 | 35100 | 35100 | 35150 | 35100 | 1722 |
| 318 | 20241118 | 140000 | 31543284500 | 35100 | 35100 | 35150 | 35050 | 2539 |
| 319 | 20241118 | 135900 | 31454092800 | 35150 | 35150 | 35150 | 35100 | 2843 |
| 320 | 20241118 | 135800 | 31354226700 | 35150 | 35150 | 35150 | 35100 | 1288 |
| 321 | 20241118 | 135700 | 31308975400 | 35100 | 35150 | 35150 | 35050 | 2302 |
| 322 | 20241118 | 135600 | 31228113300 | 35150 | 35050 | 35150 | 35050 | 3887 |
| 323 | 20241118 | 135500 | 31091644800 | 35100 | 35050 | 35100 | 35000 | 3008 |
| 324 | 20241118 | 135400 | 30986151900 | 35100 | 35150 | 35150 | 34500 | 21501 |
| 325 | 20241118 | 135300 | 30239014800 | 35150 | 35100 | 35150 | 35050 | 3047 |
| 326 | 20241118 | 135200 | 30132042100 | 35100 | 34950 | 35150 | 34950 | 35117 |
| 327 | 20241118 | 135100 | 28901811800 | 35000 | 35000 | 35000 | 34950 | 3851 |
| 328 | 20241118 | 135000 | 28767117450 | 35000 | 35000 | 35000 | 34950 | 3191 |
| 329 | 20241118 | 134900 | 28655526550 | 35000 | 35000 | 35000 | 34950 | 4532 |
| 330 | 20241118 | 134800 | 28496955200 | 35000 | 34950 | 35000 | 34950 | 7858 |
| 331 | 20241118 | 134700 | 28222265050 | 34900 | 34950 | 34950 | 34900 | 2203 |
| 332 | 20241118 | 134600 | 28145274950 | 34900 | 34900 | 34950 | 34900 | 867 |
| 333 | 20241118 | 134500 | 28114984800 | 34900 | 34900 | 34950 | 34900 | 3184 |
| 334 | 20241118 | 134400 | 28003760900 | 34950 | 34950 | 34950 | 34900 | 1654 |
| 335 | 20241118 | 134300 | 27945990950 | 34950 | 34850 | 34950 | 34850 | 2212 |
| 336 | 20241118 | 134200 | 27868736700 | 34850 | 34900 | 34900 | 34850 | 3578 |
| 337 | 20241118 | 134100 | 27743869900 | 34900 | 34900 | 34900 | 34850 | 3626 |
| 338 | 20241118 | 134000 | 27617328800 | 34900 | 34850 | 34900 | 34850 | 1408 |
| 339 | 20241118 | 133900 | 27568197800 | 34900 | 34900 | 34900 | 34800 | 2408 |
| 340 | 20241118 | 133800 | 27484202350 | 34900 | 34850 | 34900 | 34800 | 8365 |
| 341 | 20241118 | 133700 | 27192308750 | 34900 | 34850 | 34900 | 34800 | 1016 |
| 342 | 20241118 | 133600 | 27156889850 | 34850 | 34900 | 34900 | 34850 | 2905 |
| 343 | 20241118 | 133500 | 27055567450 | 34850 | 34850 | 34900 | 34850 | 1296 |
| 344 | 20241118 | 133400 | 27010359500 | 34850 | 34850 | 34900 | 34850 | 2004 |
| 345 | 20241118 | 133300 | 26940450850 | 34900 | 34850 | 34900 | 34800 | 1630 |
| 346 | 20241118 | 133200 | 26883635000 | 34850 | 34850 | 34850 | 34800 | 1770 |
| 347 | 20241118 | 133100 | 26821951400 | 34850 | 34850 | 34850 | 34800 | 1484 |
| 348 | 20241118 | 133000 | 26770244950 | 34850 | 34850 | 34850 | 34800 | 1189 |
| 349 | 20241118 | 132900 | 26728816050 | 34850 | 34800 | 34850 | 34800 | 1238 |
| 350 | 20241118 | 132800 | 26685688700 | 34850 | 34850 | 34850 | 34800 | 1018 |
| 351 | 20241118 | 132700 | 26650214050 | 34850 | 34850 | 34850 | 34800 | 1168 |
| 352 | 20241118 | 132600 | 26609513100 | 34800 | 34850 | 34850 | 34800 | 1236 |
| 353 | 20241118 | 132500 | 26566445750 | 34850 | 34850 | 34850 | 34800 | 909 |
| 354 | 20241118 | 132400 | 26534774650 | 34800 | 34800 | 34850 | 34750 | 2539 |
| 355 | 20241118 | 132300 | 26446389250 | 34800 | 34750 | 34850 | 34750 | 988 |
| 356 | 20241118 | 132200 | 26411977900 | 34800 | 34800 | 34800 | 34700 | 4591 |
| 357 | 20241118 | 132100 | 26252257300 | 34800 | 34750 | 34800 | 34750 | 1703 |
| 358 | 20241118 | 132000 | 26193014600 | 34800 | 34800 | 34800 | 34750 | 1515 |
| 359 | 20241118 | 131900 | 26140329450 | 34750 | 34800 | 34800 | 34750 | 1618 |
| 360 | 20241118 | 131800 | 26084045900 | 34800 | 34700 | 34800 | 34700 | 1797 |
| 361 | 20241118 | 131700 | 26021638150 | 34700 | 34800 | 34800 | 34700 | 2202 |
| 362 | 20241118 | 131600 | 25945090750 | 34750 | 34800 | 34800 | 34750 | 1345 |
| 363 | 20241118 | 131500 | 25898289950 | 34800 | 34750 | 34800 | 34700 | 1773 |
| 364 | 20241118 | 131400 | 25836669900 | 34750 | 34700 | 34750 | 34700 | 2407 |
| 365 | 20241118 | 131300 | 25753040050 | 34750 | 34750 | 34750 | 34650 | 3109 |
| 366 | 20241118 | 131200 | 25645117850 | 34650 | 34600 | 34750 | 34600 | 3084 |
| 367 | 20241118 | 131100 | 25538111150 | 34600 | 34650 | 34650 | 34600 | 1123 |
| 368 | 20241118 | 131000 | 25499205200 | 34650 | 34600 | 34650 | 34550 | 1972 |
| 369 | 20241118 | 130900 | 25430944850 | 34600 | 34600 | 34600 | 34500 | 2659 |
| 370 | 20241118 | 130800 | 25339110600 | 34600 | 34600 | 34600 | 34550 | 553 |
| 371 | 20241118 | 130700 | 25319980150 | 34600 | 34600 | 34600 | 34500 | 1111 |
| 372 | 20241118 | 130600 | 25281566750 | 34550 | 34600 | 34600 | 34550 | 1046 |
| 373 | 20241118 | 130500 | 25245410750 | 34600 | 34600 | 34650 | 34550 | 624 |
| 374 | 20241118 | 130400 | 25223819600 | 34600 | 34650 | 34650 | 34550 | 1029 |
| 375 | 20241118 | 130300 | 25188226050 | 34550 | 34550 | 34650 | 34550 | 2035 |
| 376 | 20241118 | 130200 | 25117857800 | 34550 | 34600 | 34600 | 34550 | 648 |
| 377 | 20241118 | 130100 | 25095454350 | 34600 | 34600 | 34600 | 34550 | 1230 |
| 378 | 20241118 | 130000 | 25052916650 | 34550 | 34550 | 34600 | 34550 | 314 |
| 379 | 20241118 | 125900 | 25042064300 | 34600 | 34550 | 34600 | 34550 | 882 |
| 380 | 20241118 | 125800 | 25011560700 | 34600 | 34500 | 34600 | 34500 | 1133 |
| 381 | 20241118 | 125700 | 24972393650 | 34550 | 34550 | 34600 | 34500 | 2555 |
| 382 | 20241118 | 125600 | 24884116450 | 34550 | 34550 | 34600 | 34500 | 1856 |
| 383 | 20241118 | 125500 | 24819987650 | 34500 | 34500 | 34550 | 34500 | 1713 |
| 384 | 20241118 | 125400 | 24760859150 | 34500 | 34550 | 34550 | 34500 | 694 |
| 385 | 20241118 | 125300 | 24736883650 | 34550 | 34600 | 34650 | 34500 | 5032 |
| 386 | 20241118 | 125200 | 24562894400 | 34600 | 34600 | 34600 | 34550 | 6583 |
| 387 | 20241118 | 125100 | 24335295300 | 34600 | 34650 | 34650 | 34600 | 549 |
| 388 | 20241118 | 125000 | 24316275150 | 34650 | 34650 | 34650 | 34600 | 935 |
| 389 | 20241118 | 124900 | 24283882100 | 34650 | 34600 | 34650 | 34600 | 804 |
| 390 | 20241118 | 124800 | 24256027350 | 34650 | 34650 | 34650 | 34600 | 1859 |
| 391 | 20241118 | 124700 | 24191616100 | 34650 | 34650 | 34650 | 34600 | 820 |
| 392 | 20241118 | 124600 | 24163207950 | 34650 | 34650 | 34650 | 34600 | 449 |
| 393 | 20241118 | 124500 | 24147651900 | 34650 | 34650 | 34650 | 34600 | 416 |
| 394 | 20241118 | 124400 | 24133238750 | 34650 | 34600 | 34700 | 34550 | 3044 |
| 395 | 20241118 | 124300 | 24027989450 | 34600 | 34600 | 34650 | 34550 | 612 |
| 396 | 20241118 | 124200 | 24006811400 | 34600 | 34600 | 34650 | 34550 | 976 |
| 397 | 20241118 | 124100 | 23973035800 | 34600 | 34600 | 34650 | 34550 | 3205 |
| 398 | 20241118 | 124000 | 23862069150 | 34550 | 34600 | 34600 | 34550 | 508 |
| 399 | 20241118 | 123900 | 23844496050 | 34550 | 34550 | 34600 | 34550 | 985 |
| 400 | 20241118 | 123800 | 23810445850 | 34600 | 34600 | 34600 | 34550 | 2934 |
| 401 | 20241118 | 123700 | 23708947500 | 34550 | 34600 | 34600 | 34550 | 520 |
| 402 | 20241118 | 123600 | 23690956350 | 34600 | 34600 | 34600 | 34550 | 1469 |
| 403 | 20241118 | 123500 | 23640131350 | 34550 | 34550 | 34600 | 34550 | 1105 |
| 404 | 20241118 | 123400 | 23601928750 | 34550 | 34600 | 34650 | 34550 | 7009 |
| 405 | 20241118 | 123300 | 23359407450 | 34650 | 34650 | 34650 | 34600 | 1095 |
| 406 | 20241118 | 123200 | 23321492550 | 34650 | 34600 | 34650 | 34600 | 2321 |
| 407 | 20241118 | 123100 | 23241136050 | 34600 | 34650 | 34650 | 34600 | 421 |
| 408 | 20241118 | 123000 | 23226557600 | 34650 | 34700 | 34700 | 34600 | 4889 |
| 409 | 20241118 | 122900 | 23057119350 | 34700 | 34700 | 34700 | 34650 | 445 |
| 410 | 20241118 | 122800 | 23041693100 | 34700 | 34650 | 34700 | 34650 | 617 |
| 411 | 20241118 | 122700 | 23020293450 | 34700 | 34650 | 34700 | 34650 | 1664 |
| 412 | 20241118 | 122600 | 22962612250 | 34700 | 34650 | 34700 | 34650 | 1051 |
| 413 | 20241118 | 122500 | 22926165600 | 34700 | 34650 | 34700 | 34650 | 687 |
| 414 | 20241118 | 122400 | 22902344050 | 34650 | 34700 | 34700 | 34650 | 1355 |
| 415 | 20241118 | 122300 | 22855359000 | 34650 | 34700 | 34700 | 34650 | 731 |
| 416 | 20241118 | 122200 | 22829993900 | 34750 | 34700 | 34750 | 34700 | 2070 |
| 417 | 20241118 | 122100 | 22758154300 | 34750 | 34700 | 34750 | 34650 | 2081 |
| 418 | 20241118 | 122000 | 22685941300 | 34650 | 34750 | 34750 | 34650 | 1484 |
| 419 | 20241118 | 121900 | 22634436550 | 34700 | 34700 | 34750 | 34700 | 1368 |
| 420 | 20241118 | 121800 | 22586943700 | 34750 | 34700 | 34750 | 34700 | 642 |
| 421 | 20241118 | 121700 | 22564646200 | 34750 | 34700 | 34750 | 34700 | 571 |
| 422 | 20241118 | 121600 | 22544814750 | 34750 | 34750 | 34750 | 34700 | 532 |
| 423 | 20241118 | 121500 | 22526334600 | 34700 | 34750 | 34750 | 34700 | 834 |
| 424 | 20241118 | 121400 | 22497360750 | 34750 | 34750 | 34750 | 34700 | 867 |
| 425 | 20241118 | 121300 | 22467241650 | 34700 | 34750 | 34750 | 34700 | 698 |
| 426 | 20241118 | 121200 | 22442989100 | 34750 | 34750 | 34750 | 34700 | 566 |
| 427 | 20241118 | 121100 | 22423320900 | 34750 | 34700 | 34750 | 34700 | 513 |
| 428 | 20241118 | 121000 | 22405499550 | 34750 | 34750 | 34800 | 34700 | 465 |
| 429 | 20241118 | 120900 | 22389342250 | 34800 | 34750 | 34800 | 34700 | 1811 |
| 430 | 20241118 | 120800 | 22326382200 | 34750 | 34700 | 34750 | 34700 | 402 |
| 431 | 20241118 | 120700 | 22312427800 | 34750 | 34750 | 34800 | 34700 | 1454 |
| 432 | 20241118 | 120600 | 22261883550 | 34750 | 34750 | 34800 | 34700 | 967 |
| 433 | 20241118 | 120500 | 22228291650 | 34750 | 34800 | 34800 | 34700 | 1403 |
| 434 | 20241118 | 120400 | 22179555100 | 34800 | 34800 | 34800 | 34700 | 1880 |
| 435 | 20241118 | 120300 | 22114245000 | 34750 | 34750 | 34800 | 34750 | 702 |
| 436 | 20241118 | 120200 | 22089835500 | 34800 | 34750 | 34800 | 34700 | 2205 |
| 437 | 20241118 | 120100 | 22013304400 | 34750 | 34750 | 34800 | 34700 | 3031 |
| 438 | 20241118 | 120000 | 21907950650 | 34800 | 34800 | 34800 | 34750 | 581 |
| 439 | 20241118 | 115900 | 21887738050 | 34750 | 34750 | 34800 | 34750 | 273 |
| 440 | 20241118 | 115800 | 21878239800 | 34750 | 34750 | 34800 | 34750 | 607 |
| 441 | 20241118 | 115700 | 21857122550 | 34750 | 34750 | 34800 | 34750 | 1836 |
| 442 | 20241118 | 115600 | 21793307600 | 34750 | 34750 | 34800 | 34700 | 1318 |
| 443 | 20241118 | 115500 | 21747497300 | 34800 | 34800 | 34850 | 34750 | 801 |
| 444 | 20241118 | 115400 | 21719623000 | 34800 | 34750 | 34800 | 34750 | 663 |
| 445 | 20241118 | 115300 | 21696560250 | 34800 | 34850 | 34850 | 34800 | 2199 |
| 446 | 20241118 | 115200 | 21620023100 | 34850 | 34850 | 34850 | 34800 | 1164 |
| 447 | 20241118 | 115100 | 21579459850 | 34800 | 34850 | 34850 | 34800 | 764 |
| 448 | 20241118 | 115000 | 21552858650 | 34800 | 34800 | 34850 | 34800 | 802 |
| 449 | 20241118 | 114900 | 21524924750 | 34800 | 34850 | 34850 | 34800 | 649 |
| 450 | 20241118 | 114800 | 21502318000 | 34850 | 34800 | 34850 | 34750 | 2429 |
| 451 | 20241118 | 114700 | 21417780250 | 34800 | 34800 | 34800 | 34750 | 370 |
| 452 | 20241118 | 114600 | 21404905900 | 34750 | 34750 | 34800 | 34750 | 1557 |
| 453 | 20241118 | 114500 | 21350737000 | 34800 | 34750 | 34800 | 34750 | 3765 |
| 454 | 20241118 | 114400 | 21219834250 | 34700 | 34750 | 34750 | 34700 | 2803 |
| 455 | 20241118 | 114300 | 21122500950 | 34700 | 34700 | 34750 | 34700 | 1292 |
| 456 | 20241118 | 114200 | 21077654350 | 34700 | 34750 | 34750 | 34700 | 1707 |
| 457 | 20241118 | 114100 | 21018396450 | 34750 | 34750 | 34750 | 34700 | 1106 |
| 458 | 20241118 | 114000 | 20979979750 | 34700 | 34700 | 34750 | 34700 | 642 |
| 459 | 20241118 | 113900 | 20957682900 | 34750 | 34700 | 34750 | 34700 | 463 |
| 460 | 20241118 | 113800 | 20941606050 | 34700 | 34750 | 34750 | 34700 | 960 |
| 461 | 20241118 | 113700 | 20908260600 | 34700 | 34750 | 34750 | 34700 | 1106 |
| 462 | 20241118 | 113600 | 20869844350 | 34750 | 34750 | 34750 | 34700 | 958 |
| 463 | 20241118 | 113500 | 20836590150 | 34700 | 34800 | 34800 | 34700 | 12582 |
| 464 | 20241118 | 113400 | 20399378950 | 34800 | 34800 | 34800 | 34750 | 18615 |
| 465 | 20241118 | 113300 | 19751748850 | 34800 | 34850 | 34850 | 34800 | 957 |
| 466 | 20241118 | 113200 | 19718421600 | 34800 | 34800 | 34850 | 34800 | 1086 |
| 467 | 20241118 | 113100 | 19680606050 | 34800 | 34850 | 34850 | 34800 | 1763 |
| 468 | 20241118 | 113000 | 19619199100 | 34850 | 34850 | 34850 | 34800 | 1903 |
| 469 | 20241118 | 112900 | 19552956700 | 34850 | 34800 | 34850 | 34800 | 3373 |
| 470 | 20241118 | 112800 | 19435420200 | 34850 | 34850 | 34850 | 34800 | 686 |
| 471 | 20241118 | 112700 | 19411530800 | 34850 | 34850 | 34850 | 34800 | 689 |
| 472 | 20241118 | 112600 | 19387525400 | 34850 | 34850 | 34900 | 34800 | 3307 |
| 473 | 20241118 | 112500 | 19272249500 | 34850 | 34850 | 34900 | 34850 | 1359 |
| 474 | 20241118 | 112400 | 19224879250 | 34850 | 34850 | 34900 | 34800 | 3227 |
| 475 | 20241118 | 112300 | 19112380750 | 34800 | 34850 | 34850 | 34800 | 816 |
| 476 | 20241118 | 112200 | 19083944300 | 34850 | 34800 | 34850 | 34750 | 5244 |
| 477 | 20241118 | 112100 | 18901399900 | 34850 | 34850 | 34850 | 34800 | 620 |
| 478 | 20241118 | 112000 | 18879793350 | 34850 | 34800 | 34850 | 34800 | 1351 |
| 479 | 20241118 | 111900 | 18832722400 | 34800 | 34850 | 34850 | 34800 | 926 |
| 480 | 20241118 | 111800 | 18800471850 | 34850 | 34800 | 34850 | 34800 | 879 |
| 481 | 20241118 | 111700 | 18769843900 | 34800 | 34800 | 34850 | 34750 | 2356 |
| 482 | 20241118 | 111600 | 18687857650 | 34800 | 34800 | 34800 | 34750 | 1022 |
| 483 | 20241118 | 111500 | 18652300850 | 34800 | 34850 | 34850 | 34750 | 5980 |
| 484 | 20241118 | 111400 | 18444327100 | 34850 | 34800 | 34850 | 34800 | 1242 |
| 485 | 20241118 | 111300 | 18401070900 | 34800 | 34850 | 34850 | 34800 | 735 |
| 486 | 20241118 | 111200 | 18375484650 | 34850 | 34850 | 34850 | 34800 | 1286 |
| 487 | 20241118 | 111100 | 18330671550 | 34850 | 34850 | 34850 | 34800 | 4786 |
| 488 | 20241118 | 111000 | 18163884650 | 34900 | 34900 | 34900 | 34850 | 1191 |
| 489 | 20241118 | 110900 | 18122367700 | 34850 | 34900 | 34900 | 34850 | 3015 |
| 490 | 20241118 | 110800 | 18017228800 | 34900 | 34800 | 34900 | 34800 | 4285 |
| 491 | 20241118 | 110700 | 17867901750 | 34800 | 34850 | 34850 | 34750 | 1405 |
| 492 | 20241118 | 110600 | 17819020500 | 34850 | 34800 | 34850 | 34800 | 886 |
| 493 | 20241118 | 110500 | 17788157150 | 34850 | 34800 | 34850 | 34750 | 2989 |
| 494 | 20241118 | 110400 | 17684122500 | 34800 | 34750 | 34800 | 34750 | 1223 |
| 495 | 20241118 | 110300 | 17641578250 | 34750 | 34800 | 34800 | 34750 | 808 |
| 496 | 20241118 | 110200 | 17613468550 | 34750 | 34750 | 34800 | 34750 | 832 |
| 497 | 20241118 | 110100 | 17584524400 | 34800 | 34800 | 34800 | 34750 | 624 |
| 498 | 20241118 | 110000 | 17562826800 | 34750 | 34800 | 34850 | 34750 | 4856 |
| 499 | 20241118 | 105900 | 17393936850 | 34800 | 34850 | 34850 | 34800 | 902 |
| 500 | 20241118 | 105800 | 17362541450 | 34800 | 34700 | 34850 | 34700 | 4216 |
| 501 | 20241118 | 105700 | 17215850800 | 34700 | 34750 | 34750 | 34700 | 3455 |
| 502 | 20241118 | 105600 | 17095922300 | 34700 | 34700 | 34750 | 34700 | 622 |
| 503 | 20241118 | 105500 | 17074330100 | 34750 | 34750 | 34750 | 34700 | 1656 |
| 504 | 20241118 | 105400 | 17016801100 | 34700 | 34750 | 34750 | 34700 | 416 |
| 505 | 20241118 | 105300 | 17002346450 | 34750 | 34750 | 34800 | 34750 | 513 |
| 506 | 20241118 | 105200 | 16984516200 | 34750 | 34650 | 34750 | 34650 | 903 |
| 507 | 20241118 | 105100 | 16953147600 | 34650 | 34750 | 34800 | 34650 | 1420 |
| 508 | 20241118 | 105000 | 16903843950 | 34750 | 34750 | 34750 | 34700 | 1891 |
| 509 | 20241118 | 104900 | 16838175450 | 34700 | 34700 | 34750 | 34650 | 1833 |
| 510 | 20241118 | 104800 | 16774565500 | 34650 | 34700 | 34750 | 34650 | 1647 |
| 511 | 20241118 | 104700 | 16717409600 | 34700 | 34800 | 34800 | 34700 | 2087 |
| 512 | 20241118 | 104600 | 16644938350 | 34800 | 34750 | 34800 | 34750 | 1955 |
| 513 | 20241118 | 104500 | 16576974500 | 34750 | 34850 | 34850 | 34750 | 3905 |
| 514 | 20241118 | 104400 | 16441064000 | 34850 | 34850 | 34900 | 34800 | 3847 |
| 515 | 20241118 | 104300 | 16306990600 | 34850 | 34800 | 34900 | 34750 | 12441 |
| 516 | 20241118 | 104200 | 15873728500 | 34800 | 34750 | 34800 | 34750 | 1968 |
| 517 | 20241118 | 104100 | 15805296050 | 34800 | 34700 | 34800 | 34700 | 4180 |
| 518 | 20241118 | 104000 | 15660046000 | 34700 | 34700 | 34750 | 34650 | 4143 |
| 519 | 20241118 | 103900 | 15516301550 | 34750 | 34700 | 34750 | 34700 | 1425 |
| 520 | 20241118 | 103800 | 15466822900 | 34750 | 34750 | 34750 | 34700 | 1296 |
| 521 | 20241118 | 103700 | 15421792300 | 34700 | 34700 | 34750 | 34650 | 4643 |
| 522 | 20241118 | 103600 | 15260581400 | 34700 | 34650 | 34700 | 34650 | 6952 |
| 523 | 20241118 | 103500 | 15019431700 | 34700 | 34550 | 34700 | 34550 | 15275 |
| 524 | 20241118 | 103400 | 14490906000 | 34500 | 34550 | 34550 | 34500 | 893 |
| 525 | 20241118 | 103300 | 14460059900 | 34550 | 34550 | 34550 | 34500 | 1790 |
| 526 | 20241118 | 103200 | 14398226000 | 34550 | 34500 | 34550 | 34500 | 1014 |
| 527 | 20241118 | 103100 | 14363207050 | 34550 | 34500 | 34550 | 34500 | 3397 |
| 528 | 20241118 | 103000 | 14245973550 | 34500 | 34550 | 34550 | 34500 | 891 |
| 529 | 20241118 | 102900 | 14215195800 | 34550 | 34550 | 34550 | 34500 | 920 |
| 530 | 20241118 | 102800 | 14183413150 | 34550 | 34550 | 34550 | 34500 | 2085 |
| 531 | 20241118 | 102700 | 14111420400 | 34550 | 34550 | 34600 | 34500 | 1032 |
| 532 | 20241118 | 102600 | 14075764350 | 34550 | 34550 | 34600 | 34500 | 1115 |
| 533 | 20241118 | 102500 | 14037202450 | 34550 | 34550 | 34600 | 34500 | 1165 |
| 534 | 20241118 | 102400 | 13996926650 | 34500 | 34600 | 34600 | 34500 | 2888 |
| 535 | 20241118 | 102300 | 13897127050 | 34600 | 34550 | 34600 | 34550 | 1240 |
| 536 | 20241118 | 102200 | 13854262700 | 34550 | 34550 | 34600 | 34500 | 3380 |
| 537 | 20241118 | 102100 | 13737460650 | 34550 | 34600 | 34600 | 34550 | 1363 |
| 538 | 20241118 | 102000 | 13690339150 | 34550 | 34550 | 34600 | 34500 | 3500 |
| 539 | 20241118 | 101900 | 13569380350 | 34500 | 34500 | 34550 | 34450 | 1829 |
| 540 | 20241118 | 101800 | 13506280050 | 34450 | 34450 | 34500 | 34450 | 861 |
| 541 | 20241118 | 101700 | 13476582950 | 34450 | 34500 | 34500 | 34450 | 680 |
| 542 | 20241118 | 101600 | 13453131350 | 34500 | 34450 | 34500 | 34400 | 6378 |
| 543 | 20241118 | 101500 | 13233403950 | 34450 | 34400 | 34450 | 34350 | 1594 |
| 544 | 20241118 | 101400 | 13178536250 | 34400 | 34400 | 34450 | 34350 | 3494 |
| 545 | 20241118 | 101300 | 13058362150 | 34400 | 34450 | 34450 | 34350 | 4657 |
| 546 | 20241118 | 101200 | 12898154100 | 34450 | 34400 | 34450 | 34400 | 1162 |
| 547 | 20241118 | 101100 | 12858155050 | 34450 | 34400 | 34450 | 34400 | 596 |
| 548 | 20241118 | 101000 | 12837641800 | 34500 | 34550 | 34550 | 34400 | 6897 |
| 549 | 20241118 | 100900 | 12599720450 | 34550 | 34600 | 34600 | 34500 | 2017 |
| 550 | 20241118 | 100800 | 12530041900 | 34600 | 34550 | 34600 | 34500 | 728 |
| 551 | 20241118 | 100700 | 12504871450 | 34550 | 34550 | 34550 | 34500 | 1670 |
| 552 | 20241118 | 100600 | 12447206000 | 34550 | 34550 | 34600 | 34500 | 4879 |
| 553 | 20241118 | 100500 | 12278594100 | 34600 | 34550 | 34600 | 34500 | 4548 |
| 554 | 20241118 | 100400 | 12121388850 | 34550 | 34600 | 34600 | 34450 | 5410 |
| 555 | 20241118 | 100300 | 11934512900 | 34600 | 34500 | 34600 | 34450 | 15398 |
| 556 | 20241118 | 100200 | 11402894950 | 34450 | 34400 | 34500 | 34350 | 8432 |
| 557 | 20241118 | 100100 | 11112577350 | 34400 | 34300 | 34400 | 34300 | 1437 |
| 558 | 20241118 | 100000 | 11063245350 | 34300 | 34250 | 34350 | 34250 | 1713 |
| 559 | 20241118 | 095900 | 11004488350 | 34300 | 34250 | 34350 | 34250 | 5427 |
| 560 | 20241118 | 095800 | 10818439350 | 34250 | 34450 | 34450 | 34250 | 24470 |
| 561 | 20241118 | 095700 | 9978009300 | 34450 | 34450 | 34450 | 34400 | 2346 |
| 562 | 20241118 | 095600 | 9897223900 | 34400 | 34400 | 34450 | 34400 | 1116 |
| 563 | 20241118 | 095500 | 9858782600 | 34450 | 34400 | 34450 | 34400 | 1484 |
| 564 | 20241118 | 095400 | 9807694600 | 34450 | 34400 | 34450 | 34350 | 2605 |
| 565 | 20241118 | 095300 | 9718082700 | 34350 | 34350 | 34400 | 34300 | 2009 |
| 566 | 20241118 | 095200 | 9649070600 | 34350 | 34300 | 34350 | 34250 | 1911 |
| 567 | 20241118 | 095100 | 9583541350 | 34300 | 34250 | 34350 | 34250 | 5820 |
| 568 | 20241118 | 095000 | 9383950350 | 34300 | 34250 | 34300 | 34250 | 2271 |
| 569 | 20241118 | 094900 | 9306121250 | 34250 | 34300 | 34300 | 34250 | 1640 |
| 570 | 20241118 | 094800 | 9249913700 | 34300 | 34300 | 34300 | 34250 | 1064 |
| 571 | 20241118 | 094700 | 9213434250 | 34250 | 34350 | 34350 | 34250 | 2425 |
| 572 | 20241118 | 094600 | 9130249650 | 34350 | 34350 | 34350 | 34250 | 604 |
| 573 | 20241118 | 094500 | 9109523800 | 34350 | 34250 | 34350 | 34250 | 1640 |
| 574 | 20241118 | 094400 | 9053269800 | 34300 | 34250 | 34300 | 34250 | 1947 |
| 575 | 20241118 | 094300 | 8986549300 | 34250 | 34400 | 34400 | 34250 | 3496 |
| 576 | 20241118 | 094200 | 8866577750 | 34400 | 34400 | 34400 | 34350 | 4006 |
| 577 | 20241118 | 094100 | 8728917200 | 34400 | 34400 | 34450 | 34350 | 4496 |
| 578 | 20241118 | 094000 | 8574256450 | 34350 | 34350 | 34400 | 34300 | 3485 |
| 579 | 20241118 | 093900 | 8454504700 | 34350 | 34350 | 34350 | 34300 | 1363 |
| 580 | 20241118 | 093800 | 8407704750 | 34350 | 34250 | 34350 | 34250 | 4097 |
| 581 | 20241118 | 093700 | 8267113650 | 34300 | 34200 | 34300 | 34200 | 1716 |
| 582 | 20241118 | 093600 | 8208272050 | 34250 | 34250 | 34300 | 34200 | 2188 |
| 583 | 20241118 | 093500 | 8133299950 | 34300 | 34250 | 34300 | 34250 | 1150 |
| 584 | 20241118 | 093400 | 8093878900 | 34250 | 34300 | 34350 | 34150 | 7357 |
| 585 | 20241118 | 093300 | 7841899850 | 34350 | 34350 | 34400 | 34300 | 3616 |
| 586 | 20241118 | 093200 | 7717719450 | 34350 | 34300 | 34400 | 34250 | 5264 |
| 587 | 20241118 | 093100 | 7537001200 | 34300 | 34050 | 34300 | 34050 | 9995 |
| 588 | 20241118 | 093000 | 7195473150 | 34100 | 34050 | 34100 | 34000 | 1208 |
| 589 | 20241118 | 092900 | 7154323850 | 34050 | 34050 | 34050 | 34000 | 3208 |
| 590 | 20241118 | 092800 | 7045138750 | 34000 | 34050 | 34100 | 34000 | 2809 |
| 591 | 20241118 | 092700 | 6949562050 | 34050 | 34050 | 34050 | 34000 | 3097 |
| 592 | 20241118 | 092600 | 6844127950 | 34000 | 33950 | 34050 | 33950 | 5806 |
| 593 | 20241118 | 092500 | 6646767700 | 33950 | 34000 | 34000 | 33950 | 1054 |
| 594 | 20241118 | 092400 | 6610967550 | 33950 | 34050 | 34050 | 33950 | 7272 |
| 595 | 20241118 | 092300 | 6363737750 | 34050 | 34000 | 34050 | 34000 | 2792 |
| 596 | 20241118 | 092200 | 6268743200 | 34050 | 34000 | 34050 | 33950 | 5991 |
| 597 | 20241118 | 092100 | 6065091550 | 34000 | 34050 | 34050 | 34000 | 3366 |
| 598 | 20241118 | 092000 | 5950573850 | 34050 | 34150 | 34150 | 34000 | 9301 |
| 599 | 20241118 | 091900 | 5633738800 | 34150 | 34150 | 34150 | 34050 | 5380 |
| 600 | 20241118 | 091800 | 5450320300 | 34100 | 34050 | 34150 | 33950 | 12058 |
| 601 | 20241118 | 091700 | 5039955900 | 34000 | 34100 | 34100 | 33950 | 13649 |
| 602 | 20241118 | 091600 | 4575614000 | 34050 | 34050 | 34100 | 34050 | 2543 |
| 603 | 20241118 | 091500 | 4488956850 | 34100 | 34050 | 34150 | 34050 | 4665 |
| 604 | 20241118 | 091400 | 4329985150 | 34050 | 34000 | 34100 | 34000 | 1830 |
| 605 | 20241118 | 091300 | 4267674700 | 34050 | 34050 | 34050 | 33900 | 14145 |
| 606 | 20241118 | 091200 | 3786508500 | 34000 | 34050 | 34050 | 33950 | 3203 |
| 607 | 20241118 | 091100 | 3677656500 | 33950 | 34000 | 34050 | 33950 | 3434 |
| 608 | 20241118 | 091000 | 3560923100 | 33950 | 34000 | 34000 | 33950 | 3043 |
| 609 | 20241118 | 090900 | 3457543000 | 34000 | 34050 | 34050 | 33950 | 3028 |
| 610 | 20241118 | 090800 | 3354598950 | 34000 | 34000 | 34000 | 33850 | 8213 |
| 611 | 20241118 | 090700 | 3075865350 | 34000 | 34000 | 34050 | 33950 | 3290 |
| 612 | 20241118 | 090600 | 2964008150 | 34000 | 34000 | 34050 | 33950 | 8515 |
| 613 | 20241118 | 090500 | 2674461400 | 34000 | 34100 | 34100 | 34000 | 3203 |
| 614 | 20241118 | 090400 | 2565402300 | 34050 | 34150 | 34200 | 34000 | 8013 |
| 615 | 20241118 | 090300 | 2292075300 | 34100 | 34200 | 34200 | 34100 | 4345 |
| 616 | 20241118 | 090200 | 2143783200 | 34150 | 34050 | 34200 | 34050 | 8745 |
| 617 | 20241118 | 090100 | 1845308400 | 34050 | 34100 | 34100 | 33950 | 17054 |
| 618 | 20241118 | 090000 | 1264627000 | 34100 | 33800 | 34150 | 33800 | 37090 |