31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 3 | 20241118 | 183600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20241118 | 183500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20241118 | 183400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20241118 | 183300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20241118 | 183200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20241118 | 183100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20241118 | 183000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20241118 | 182900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20241118 | 182800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20241118 | 182700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20241118 | 182600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20241118 | 182500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20241118 | 182400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20241118 | 182300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20241118 | 182200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20241118 | 182100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20241118 | 182000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20241118 | 181900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20241118 | 181800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20241118 | 181700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20241118 | 181600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20241118 | 181500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20241118 | 181400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20241118 | 181300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20241118 | 181200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20241118 | 181100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20241118 | 181000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20241118 | 180900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20241118 | 180800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20241118 | 180700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 33 | 20241118 | 180600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20241118 | 180500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20241118 | 180400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20241118 | 180300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20241118 | 180200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20241118 | 180100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20241118 | 180000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20241118 | 175900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20241118 | 175800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20241118 | 175700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20241118 | 175600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20241118 | 175500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20241118 | 175400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20241118 | 175300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20241118 | 175200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20241118 | 175100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20241118 | 175000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20241118 | 174900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20241118 | 174800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20241118 | 174700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20241118 | 174600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20241118 | 174500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20241118 | 174400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20241118 | 174300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20241118 | 174200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20241118 | 174100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20241118 | 174000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20241118 | 173900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20241118 | 173800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20241118 | 173700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 63 | 20241118 | 173600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20241118 | 173500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20241118 | 173400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20241118 | 173300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20241118 | 173200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20241118 | 173100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20241118 | 173000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20241118 | 172900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20241118 | 172800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20241118 | 172700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20241118 | 172600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20241118 | 172500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20241118 | 172400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20241118 | 172300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20241118 | 172200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20241118 | 172100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20241118 | 172000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20241118 | 171900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20241118 | 171800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20241118 | 171700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20241118 | 171600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20241118 | 171500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20241118 | 171400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20241118 | 171300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20241118 | 171200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20241118 | 171100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20241118 | 171000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20241118 | 170900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20241118 | 170800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20241118 | 170700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 93 | 20241118 | 170600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20241118 | 170500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20241118 | 170400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20241118 | 170300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20241118 | 170200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20241118 | 170100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20241118 | 170000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20241118 | 165900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20241118 | 165800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20241118 | 165700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20241118 | 165600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20241118 | 165500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20241118 | 165400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20241118 | 165300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20241118 | 165200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20241118 | 165100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20241118 | 165000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20241118 | 164900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20241118 | 164800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20241118 | 164700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20241118 | 164600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20241118 | 164500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20241118 | 164400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20241118 | 164300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20241118 | 164200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20241118 | 164100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20241118 | 164000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20241118 | 163900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20241118 | 163800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20241118 | 163700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 123 | 20241118 | 163600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20241118 | 163500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20241118 | 163400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20241118 | 163300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20241118 | 163200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20241118 | 163100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20241118 | 163000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20241118 | 162900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20241118 | 162800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20241118 | 162700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20241118 | 162600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20241118 | 162500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20241118 | 162400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20241118 | 162300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20241118 | 162200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20241118 | 162100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20241118 | 162000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20241118 | 161900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20241118 | 161800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20241118 | 161700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20241118 | 161600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20241118 | 161500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20241118 | 161400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20241118 | 161300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20241118 | 161200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20241118 | 161100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20241118 | 161000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20241118 | 160900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20241118 | 160800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20241118 | 160700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 153 | 20241118 | 160600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20241118 | 160500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20241118 | 160400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20241118 | 160300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20241118 | 160200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20241118 | 160100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20241118 | 160000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20241118 | 155900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20241118 | 155800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20241118 | 155700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20241118 | 155600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20241118 | 155500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20241118 | 155400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20241118 | 155300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20241118 | 155200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20241118 | 155100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20241118 | 155000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20241118 | 154900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20241118 | 154800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20241118 | 154700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20241118 | 154600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20241118 | 154500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20241118 | 154400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20241118 | 154300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20241118 | 154200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20241118 | 154100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20241118 | 154000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20241118 | 153900 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20241118 | 153800 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20241118 | 153700 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 183 | 20241118 | 153600 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20241118 | 153500 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20241118 | 153400 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20241118 | 153300 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20241118 | 153200 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20241118 | 153100 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20241118 | 153000 | 7693751050 | 33900 | 33900 | 33900 | 33900 | 5358 |
| 190 | 20241118 | 152900 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20241118 | 152800 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20241118 | 152700 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20241118 | 152600 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20241118 | 152500 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20241118 | 152400 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20241118 | 152300 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20241118 | 152200 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20241118 | 152100 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20241118 | 152000 | 7512114850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20241118 | 151900 | 7512114850 | 33900 | 33750 | 33900 | 33750 | 920 |
| 201 | 20241118 | 151800 | 7481040200 | 33800 | 33950 | 33950 | 33750 | 389 |
| 202 | 20241118 | 151700 | 7467868350 | 33950 | 33950 | 33950 | 33900 | 228 |
| 203 | 20241118 | 151600 | 7460138000 | 33950 | 33950 | 33950 | 33900 | 269 |
| 204 | 20241118 | 151500 | 7451012300 | 33950 | 33900 | 33950 | 33900 | 739 |
| 205 | 20241118 | 151400 | 7425937250 | 33900 | 33900 | 33900 | 33900 | 121 |
| 206 | 20241118 | 151300 | 7421835350 | 33900 | 33900 | 33900 | 33900 | 6 |
| 207 | 20241118 | 151200 | 7421631950 | 33900 | 33800 | 33900 | 33800 | 704 |
| 208 | 20241118 | 151100 | 7397793600 | 33800 | 33850 | 33850 | 33800 | 60 |
| 209 | 20241118 | 151000 | 7395762700 | 33850 | 33850 | 33850 | 33800 | 151 |
| 210 | 20241118 | 150900 | 7390651400 | 33850 | 33800 | 33850 | 33800 | 410 |
| 211 | 20241118 | 150800 | 7376773050 | 33850 | 33700 | 33850 | 33700 | 304 |
| 212 | 20241118 | 150700 | 7366511050 | 33800 | 33700 | 33800 | 33700 | 1842 |
| 213 | 20241118 | 150600 | 7304324150 | 33700 | 33800 | 33800 | 33700 | 328 |
| 214 | 20241118 | 150500 | 7293265950 | 33750 | 33750 | 33750 | 33700 | 113 |
| 215 | 20241118 | 150400 | 7289454700 | 33700 | 33700 | 33750 | 33700 | 70 |
| 216 | 20241118 | 150300 | 7287095550 | 33750 | 33750 | 33800 | 33750 | 25 |
| 217 | 20241118 | 150200 | 7286250700 | 33750 | 33750 | 33750 | 33750 | 169 |
| 218 | 20241118 | 150100 | 7280546950 | 33750 | 33750 | 33750 | 33750 | 109 |
| 219 | 20241118 | 150000 | 7276868200 | 33750 | 33750 | 33750 | 33750 | 178 |
| 220 | 20241118 | 145900 | 7270860700 | 33750 | 33750 | 33750 | 33700 | 74 |
| 221 | 20241118 | 145800 | 7268363450 | 33750 | 33700 | 33750 | 33700 | 155 |
| 222 | 20241118 | 145700 | 7263139550 | 33700 | 33700 | 33700 | 33650 | 91 |
| 223 | 20241118 | 145600 | 7260073550 | 33700 | 33750 | 33750 | 33700 | 152 |
| 224 | 20241118 | 145500 | 7254950350 | 33750 | 33750 | 33800 | 33700 | 160 |
| 225 | 20241118 | 145400 | 7249549700 | 33750 | 33700 | 33750 | 33700 | 89 |
| 226 | 20241118 | 145300 | 7246546550 | 33700 | 33700 | 33700 | 33700 | 205 |
| 227 | 20241118 | 145200 | 7239638050 | 33750 | 33700 | 33750 | 33650 | 351 |
| 228 | 20241118 | 145100 | 7227809300 | 33700 | 33700 | 33700 | 33650 | 108 |
| 229 | 20241118 | 145000 | 7224169750 | 33650 | 33700 | 33700 | 33650 | 4 |
| 230 | 20241118 | 144900 | 7224035000 | 33700 | 33650 | 33700 | 33650 | 47 |
| 231 | 20241118 | 144800 | 7222452500 | 33600 | 33550 | 33600 | 33550 | 51 |
| 232 | 20241118 | 144700 | 7220741150 | 33600 | 33550 | 33650 | 33550 | 420 |
| 233 | 20241118 | 144600 | 7206648200 | 33550 | 33700 | 33700 | 33550 | 393 |
| 234 | 20241118 | 144500 | 7193440250 | 33750 | 33700 | 33750 | 33700 | 266 |
| 235 | 20241118 | 144400 | 7184476000 | 33700 | 33800 | 33800 | 33700 | 439 |
| 236 | 20241118 | 144300 | 7169670300 | 33850 | 33850 | 33850 | 33800 | 76 |
| 237 | 20241118 | 144200 | 7167097850 | 33850 | 33900 | 33900 | 33350 | 1093 |
| 238 | 20241118 | 144100 | 7130424250 | 33900 | 33900 | 33900 | 33800 | 288 |
| 239 | 20241118 | 144000 | 7120674400 | 33900 | 33900 | 33900 | 33800 | 257 |
| 240 | 20241118 | 143900 | 7111987100 | 33700 | 33700 | 33900 | 33700 | 59 |
| 241 | 20241118 | 143800 | 7109995000 | 33700 | 33800 | 33800 | 33700 | 395 |
| 242 | 20241118 | 143700 | 7096650650 | 33800 | 33800 | 33800 | 33800 | 51 |
| 243 | 20241118 | 143600 | 7094926850 | 33850 | 33900 | 33900 | 33850 | 626 |
| 244 | 20241118 | 143500 | 7073705650 | 33900 | 33950 | 34000 | 33900 | 51 |
| 245 | 20241118 | 143400 | 7071976550 | 33900 | 33900 | 33950 | 33850 | 666 |
| 246 | 20241118 | 143300 | 7049400600 | 33950 | 33900 | 34000 | 33900 | 213 |
| 247 | 20241118 | 143200 | 7042169750 | 33850 | 33850 | 33900 | 33850 | 195 |
| 248 | 20241118 | 143100 | 7035568600 | 33800 | 33850 | 34050 | 33800 | 1563 |
| 249 | 20241118 | 143000 | 6982468700 | 33850 | 33800 | 33950 | 33750 | 650 |
| 250 | 20241118 | 142900 | 6960479250 | 34050 | 33650 | 34250 | 33650 | 6068 |
| 251 | 20241118 | 142800 | 6754033000 | 33650 | 33550 | 33650 | 33550 | 359 |
| 252 | 20241118 | 142700 | 6741960850 | 33550 | 33550 | 33550 | 33550 | 166 |
| 253 | 20241118 | 142600 | 6736391550 | 33550 | 33550 | 33550 | 33550 | 1 |
| 254 | 20241118 | 142500 | 6736358000 | 33500 | 33450 | 33550 | 33450 | 332 |
| 255 | 20241118 | 142400 | 6725241000 | 33400 | 33350 | 33400 | 33300 | 956 |
| 256 | 20241118 | 142300 | 6693348000 | 33400 | 33400 | 33400 | 33350 | 877 |
| 257 | 20241118 | 142200 | 6664095000 | 33350 | 33400 | 33450 | 33350 | 1347 |
| 258 | 20241118 | 142100 | 6619112850 | 33450 | 33450 | 33450 | 33450 | 529 |
| 259 | 20241118 | 142000 | 6601417800 | 33450 | 33450 | 33450 | 33450 | 19 |
| 260 | 20241118 | 141900 | 6600782250 | 33450 | 33450 | 33450 | 33400 | 78 |
| 261 | 20241118 | 141800 | 6598173200 | 33450 | 33450 | 33450 | 33450 | 450 |
| 262 | 20241118 | 141700 | 6583120700 | 33450 | 33400 | 33450 | 33400 | 124 |
| 263 | 20241118 | 141600 | 6578978050 | 33450 | 33450 | 33550 | 33400 | 293 |
| 264 | 20241118 | 141500 | 6569159600 | 33400 | 33450 | 33450 | 33400 | 215 |
| 265 | 20241118 | 141400 | 6561977850 | 33450 | 33450 | 33450 | 33450 | 113 |
| 266 | 20241118 | 141300 | 6558198000 | 33400 | 33450 | 33450 | 33400 | 17 |
| 267 | 20241118 | 141200 | 6557629700 | 33450 | 33400 | 33450 | 33400 | 273 |
| 268 | 20241118 | 141100 | 6548506500 | 33400 | 33400 | 33400 | 33350 | 268 |
| 269 | 20241118 | 141000 | 6539565300 | 33400 | 33450 | 33450 | 33350 | 1074 |
| 270 | 20241118 | 140900 | 6503673750 | 33450 | 33500 | 33500 | 33450 | 355 |
| 271 | 20241118 | 140800 | 6491793400 | 33500 | 33450 | 33500 | 33450 | 255 |
| 272 | 20241118 | 140700 | 6483259200 | 33500 | 33450 | 33500 | 33450 | 251 |
| 273 | 20241118 | 140600 | 6474863200 | 33500 | 33450 | 33500 | 33450 | 206 |
| 274 | 20241118 | 140500 | 6467967250 | 33450 | 33500 | 33500 | 33450 | 69 |
| 275 | 20241118 | 140400 | 6465658950 | 33500 | 33450 | 33500 | 33400 | 586 |
| 276 | 20241118 | 140300 | 6446054900 | 33450 | 33500 | 33500 | 33450 | 617 |
| 277 | 20241118 | 140200 | 6425411450 | 33500 | 33500 | 33500 | 33500 | 114 |
| 278 | 20241118 | 140100 | 6421592450 | 33500 | 33500 | 33550 | 33500 | 69 |
| 279 | 20241118 | 140000 | 6419280000 | 33500 | 33500 | 33550 | 33450 | 623 |
| 280 | 20241118 | 135900 | 6398412250 | 33500 | 33550 | 33550 | 33500 | 288 |
| 281 | 20241118 | 135800 | 6388750250 | 33550 | 33600 | 33600 | 33500 | 714 |
| 282 | 20241118 | 135700 | 6364796000 | 33650 | 33650 | 33650 | 33600 | 211 |
| 283 | 20241118 | 135600 | 6357698350 | 33650 | 33650 | 33650 | 33650 | 168 |
| 284 | 20241118 | 135500 | 6352045150 | 33650 | 33600 | 33650 | 33600 | 78 |
| 285 | 20241118 | 135400 | 6349423150 | 33550 | 33550 | 33550 | 33500 | 129 |
| 286 | 20241118 | 135300 | 6345095250 | 33600 | 33600 | 33600 | 33600 | 21 |
| 287 | 20241118 | 135200 | 6344389650 | 33500 | 33450 | 33550 | 33450 | 140 |
| 288 | 20241118 | 135100 | 6339698400 | 33450 | 33500 | 33500 | 33450 | 202 |
| 289 | 20241118 | 135000 | 6332939500 | 33500 | 33450 | 33500 | 33450 | 113 |
| 290 | 20241118 | 134900 | 6329157950 | 33450 | 33650 | 33650 | 33400 | 4875 |
| 291 | 20241118 | 134800 | 6165702450 | 33600 | 33750 | 33750 | 33600 | 793 |
| 292 | 20241118 | 134700 | 6138979800 | 33700 | 33800 | 33800 | 33700 | 151 |
| 293 | 20241118 | 134600 | 6133879500 | 33750 | 33850 | 33850 | 33750 | 103 |
| 294 | 20241118 | 134500 | 6130402850 | 33850 | 33800 | 33900 | 33800 | 31 |
| 295 | 20241118 | 134400 | 6129353100 | 33800 | 33800 | 33800 | 33800 | 61 |
| 296 | 20241118 | 134300 | 6127291300 | 33750 | 33750 | 33750 | 33750 | 125 |
| 297 | 20241118 | 134200 | 6123072550 | 33750 | 33750 | 33750 | 33750 | 188 |
| 298 | 20241118 | 134100 | 6116727550 | 33700 | 33700 | 33700 | 33700 | 15 |
| 299 | 20241118 | 134000 | 6116222050 | 33700 | 33700 | 33700 | 33700 | 97 |
| 300 | 20241118 | 133900 | 6112953150 | 33600 | 33600 | 33750 | 33600 | 412 |
| 301 | 20241118 | 133800 | 6099102300 | 33600 | 33650 | 33700 | 33600 | 1442 |
| 302 | 20241118 | 133700 | 6050628850 | 33650 | 33700 | 33700 | 33650 | 90 |
| 303 | 20241118 | 133600 | 6047596600 | 33700 | 33700 | 33700 | 33700 | 131 |
| 304 | 20241118 | 133500 | 6043181900 | 33750 | 33750 | 33750 | 33750 | 16 |
| 305 | 20241118 | 133400 | 6042641900 | 33750 | 33700 | 33750 | 33700 | 134 |
| 306 | 20241118 | 133300 | 6038125100 | 33750 | 33800 | 33800 | 33750 | 243 |
| 307 | 20241118 | 133200 | 6029920500 | 33800 | 33850 | 33850 | 33800 | 277 |
| 308 | 20241118 | 133100 | 6020545000 | 33900 | 33900 | 33900 | 33850 | 284 |
| 309 | 20241118 | 133000 | 6010921250 | 33850 | 33850 | 33850 | 33850 | 30 |
| 310 | 20241118 | 132900 | 6009905750 | 33850 | 33900 | 33900 | 33850 | 95 |
| 311 | 20241118 | 132800 | 6006686100 | 33900 | 33900 | 33900 | 33900 | 67 |
| 312 | 20241118 | 132700 | 6004414800 | 33800 | 33850 | 33850 | 33800 | 855 |
| 313 | 20241118 | 132600 | 5975510250 | 33850 | 33800 | 33850 | 33800 | 33 |
| 314 | 20241118 | 132500 | 5974393900 | 33800 | 33850 | 33850 | 33800 | 74 |
| 315 | 20241118 | 132400 | 5971889100 | 33850 | 33850 | 33850 | 33850 | 14 |
| 316 | 20241118 | 132300 | 5971415200 | 33900 | 33850 | 33900 | 33850 | 85 |
| 317 | 20241118 | 132200 | 5968533850 | 33750 | 33800 | 33800 | 33750 | 103 |
| 318 | 20241118 | 132100 | 5965057450 | 33900 | 33800 | 33900 | 33800 | 297 |
| 319 | 20241118 | 132000 | 5955009500 | 33800 | 33900 | 33900 | 33800 | 557 |
| 320 | 20241118 | 131900 | 5936165600 | 33850 | 33850 | 33900 | 33850 | 54 |
| 321 | 20241118 | 131800 | 5934337450 | 33950 | 33900 | 33950 | 33900 | 121 |
| 322 | 20241118 | 131700 | 5930234550 | 33900 | 34000 | 34000 | 33900 | 579 |
| 323 | 20241118 | 131600 | 5910591000 | 34000 | 34000 | 34000 | 34000 | 56 |
| 324 | 20241118 | 131500 | 5908687000 | 34000 | 34000 | 34000 | 34000 | 38 |
| 325 | 20241118 | 131400 | 5907395000 | 34000 | 34000 | 34000 | 34000 | 370 |
| 326 | 20241118 | 131300 | 5894815000 | 34050 | 34050 | 34050 | 34050 | 39 |
| 327 | 20241118 | 131200 | 5893487050 | 34050 | 34050 | 34050 | 34000 | 286 |
| 328 | 20241118 | 131100 | 5883751000 | 34000 | 34000 | 34050 | 34000 | 143 |
| 329 | 20241118 | 131000 | 5878883900 | 34000 | 33900 | 34000 | 33900 | 1379 |
| 330 | 20241118 | 130900 | 5832056300 | 33900 | 33900 | 33900 | 33900 | 217 |
| 331 | 20241118 | 130800 | 5824700000 | 33800 | 33800 | 33800 | 33800 | 220 |
| 332 | 20241118 | 130700 | 5817264000 | 33800 | 33900 | 33900 | 33800 | 391 |
| 333 | 20241118 | 130600 | 5804034500 | 33900 | 33850 | 33900 | 33850 | 251 |
| 334 | 20241118 | 130500 | 5795534200 | 33900 | 33900 | 33950 | 33850 | 218 |
| 335 | 20241118 | 130400 | 5788136950 | 33900 | 33900 | 33900 | 33900 | 116 |
| 336 | 20241118 | 130300 | 5784204550 | 33950 | 33950 | 33950 | 33950 | 19 |
| 337 | 20241118 | 130200 | 5783559500 | 33900 | 33850 | 33900 | 33850 | 684 |
| 338 | 20241118 | 130100 | 5760375900 | 33850 | 33800 | 33850 | 33800 | 391 |
| 339 | 20241118 | 130000 | 5747141300 | 33800 | 33700 | 33800 | 33700 | 527 |
| 340 | 20241118 | 125900 | 5729336750 | 33700 | 33700 | 33750 | 33650 | 618 |
| 341 | 20241118 | 125800 | 5708501900 | 33700 | 33650 | 33700 | 33650 | 232 |
| 342 | 20241118 | 125700 | 5700694750 | 33650 | 33600 | 33650 | 33500 | 391 |
| 343 | 20241118 | 125600 | 5687582600 | 33600 | 33600 | 33600 | 33600 | 99 |
| 344 | 20241118 | 125500 | 5684256200 | 33600 | 33650 | 33650 | 33600 | 52 |
| 345 | 20241118 | 125400 | 5682508850 | 33600 | 33600 | 33750 | 33600 | 107 |
| 346 | 20241118 | 125300 | 5678905850 | 33600 | 33650 | 33700 | 33600 | 230 |
| 347 | 20241118 | 125200 | 5671169050 | 33700 | 33750 | 33800 | 33700 | 425 |
| 348 | 20241118 | 125100 | 5656819350 | 33800 | 33800 | 33800 | 33800 | 47 |
| 349 | 20241118 | 125000 | 5655230750 | 33800 | 33750 | 33800 | 33750 | 72 |
| 350 | 20241118 | 124900 | 5652797450 | 33750 | 33750 | 33750 | 33750 | 14 |
| 351 | 20241118 | 124800 | 5652324950 | 33750 | 33750 | 33800 | 33750 | 114 |
| 352 | 20241118 | 124700 | 5648476950 | 33750 | 33700 | 33750 | 33700 | 235 |
| 353 | 20241118 | 124600 | 5640548200 | 33700 | 33700 | 33700 | 33650 | 361 |
| 354 | 20241118 | 124500 | 5628387500 | 33650 | 33550 | 33650 | 33550 | 292 |
| 355 | 20241118 | 124400 | 5618564150 | 33600 | 33650 | 33650 | 33600 | 62 |
| 356 | 20241118 | 124300 | 5616478400 | 33600 | 33550 | 33650 | 33550 | 98 |
| 357 | 20241118 | 124200 | 5613184600 | 33500 | 33550 | 33650 | 33500 | 1678 |
| 358 | 20241118 | 124100 | 5556929100 | 33600 | 33600 | 33650 | 33600 | 732 |
| 359 | 20241118 | 124000 | 5532328400 | 33650 | 33600 | 33650 | 33600 | 53 |
| 360 | 20241118 | 123900 | 5530546200 | 33650 | 33650 | 33650 | 33650 | 205 |
| 361 | 20241118 | 123800 | 5523647950 | 33650 | 33700 | 33700 | 33650 | 47 |
| 362 | 20241118 | 123700 | 5522066300 | 33700 | 33700 | 33700 | 33700 | 234 |
| 363 | 20241118 | 123600 | 5514180500 | 33700 | 33700 | 33700 | 33700 | 20 |
| 364 | 20241118 | 123500 | 5513506500 | 33700 | 33650 | 33800 | 33650 | 21 |
| 365 | 20241118 | 123400 | 5512796950 | 33650 | 33600 | 33700 | 33600 | 237 |
| 366 | 20241118 | 123300 | 5504821600 | 33650 | 33650 | 33650 | 33650 | 204 |
| 367 | 20241118 | 123200 | 5497957000 | 33650 | 33650 | 33750 | 33600 | 99 |
| 368 | 20241118 | 123100 | 5494624250 | 33650 | 33700 | 33700 | 33600 | 92 |
| 369 | 20241118 | 123000 | 5491528550 | 33700 | 33700 | 33700 | 33700 | 27 |
| 370 | 20241118 | 122900 | 5490618650 | 33800 | 33650 | 33800 | 33600 | 281 |
| 371 | 20241118 | 122800 | 5481154050 | 33650 | 33750 | 33750 | 33600 | 425 |
| 372 | 20241118 | 122700 | 5466835600 | 33750 | 33750 | 33800 | 33750 | 215 |
| 373 | 20241118 | 122600 | 5459578300 | 33750 | 33700 | 33800 | 33600 | 754 |
| 374 | 20241118 | 122500 | 5434199750 | 33700 | 33800 | 33800 | 33700 | 270 |
| 375 | 20241118 | 122400 | 5425093500 | 33800 | 33800 | 33800 | 33750 | 203 |
| 376 | 20241118 | 122300 | 5418235900 | 33800 | 33850 | 33850 | 33750 | 570 |
| 377 | 20241118 | 122200 | 5398959200 | 33900 | 33900 | 33900 | 33900 | 45 |
| 378 | 20241118 | 122100 | 5397433700 | 33950 | 33900 | 33950 | 33900 | 42 |
| 379 | 20241118 | 122000 | 5396008900 | 33900 | 33900 | 33900 | 33900 | 15 |
| 380 | 20241118 | 121900 | 5395500400 | 33900 | 33850 | 33900 | 33850 | 166 |
| 381 | 20241118 | 121800 | 5389874200 | 33850 | 33900 | 33900 | 33850 | 127 |
| 382 | 20241118 | 121700 | 5385571600 | 33950 | 33950 | 33950 | 33900 | 243 |
| 383 | 20241118 | 121600 | 5377333700 | 34000 | 34000 | 34000 | 34000 | 19 |
| 384 | 20241118 | 121500 | 5376687700 | 33950 | 33950 | 34000 | 33950 | 129 |
| 385 | 20241118 | 121400 | 5372304850 | 33950 | 34000 | 34000 | 33950 | 37 |
| 386 | 20241118 | 121300 | 5371047700 | 33950 | 34000 | 34000 | 33950 | 181 |
| 387 | 20241118 | 121200 | 5364899200 | 33950 | 33950 | 34000 | 33950 | 170 |
| 388 | 20241118 | 121100 | 5359127600 | 33950 | 33950 | 34000 | 33950 | 82 |
| 389 | 20241118 | 121000 | 5356343200 | 33950 | 33950 | 34000 | 33950 | 734 |
| 390 | 20241118 | 120900 | 5331419600 | 33950 | 33950 | 33950 | 33950 | 5 |
| 391 | 20241118 | 120800 | 5331249850 | 33900 | 33950 | 33950 | 33900 | 42 |
| 392 | 20241118 | 120700 | 5329824550 | 33950 | 33900 | 33950 | 33900 | 118 |
| 393 | 20241118 | 120600 | 5325820950 | 33900 | 33900 | 33950 | 33900 | 50 |
| 394 | 20241118 | 120500 | 5324125450 | 33900 | 33950 | 34000 | 33900 | 151 |
| 395 | 20241118 | 120400 | 5319003150 | 33950 | 33950 | 33950 | 33900 | 74 |
| 396 | 20241118 | 120300 | 5316490900 | 33950 | 33950 | 33950 | 33900 | 35 |
| 397 | 20241118 | 120200 | 5315303800 | 34000 | 33950 | 34000 | 33950 | 84 |
| 398 | 20241118 | 120100 | 5312451100 | 33950 | 33950 | 33950 | 33950 | 5 |
| 399 | 20241118 | 120000 | 5312281350 | 34000 | 34000 | 34050 | 34000 | 20 |
| 400 | 20241118 | 115900 | 5311601300 | 34000 | 34050 | 34050 | 34000 | 149 |
| 401 | 20241118 | 115800 | 5306531900 | 34000 | 34050 | 34050 | 34000 | 129 |
| 402 | 20241118 | 115700 | 5302145850 | 34100 | 34100 | 34150 | 34100 | 238 |
| 403 | 20241118 | 115600 | 5294028650 | 34150 | 34100 | 34150 | 34100 | 147 |
| 404 | 20241118 | 115500 | 5289012650 | 34100 | 34100 | 34100 | 34100 | 1 |
| 405 | 20241118 | 115400 | 5288978550 | 34150 | 34100 | 34150 | 34000 | 165 |
| 406 | 20241118 | 115300 | 5283349150 | 34000 | 34150 | 34150 | 34000 | 34 |
| 407 | 20241118 | 115200 | 5282189700 | 34100 | 34100 | 34150 | 34100 | 57 |
| 408 | 20241118 | 115100 | 5280245050 | 34150 | 34100 | 34150 | 34100 | 70 |
| 409 | 20241118 | 115000 | 5277854700 | 34100 | 34100 | 34150 | 34100 | 296 |
| 410 | 20241118 | 114900 | 5267746500 | 34150 | 34100 | 34150 | 34100 | 116 |
| 411 | 20241118 | 114800 | 5263786800 | 34150 | 34050 | 34150 | 34050 | 1592 |
| 412 | 20241118 | 114700 | 5209492600 | 34050 | 34100 | 34100 | 34050 | 109 |
| 413 | 20241118 | 114600 | 5205779150 | 34100 | 34000 | 34100 | 34000 | 72 |
| 414 | 20241118 | 114500 | 5203329050 | 34000 | 34000 | 34000 | 34000 | 1415 |
| 415 | 20241118 | 114400 | 5155219050 | 33900 | 34100 | 34100 | 33900 | 347 |
| 416 | 20241118 | 114300 | 5143403300 | 34050 | 34100 | 34100 | 34050 | 12 |
| 417 | 20241118 | 114200 | 5142994350 | 34050 | 34000 | 34100 | 34000 | 504 |
| 418 | 20241118 | 114100 | 5125817300 | 34050 | 34050 | 34050 | 34000 | 184 |
| 419 | 20241118 | 114000 | 5119553350 | 34050 | 34000 | 34050 | 34000 | 317 |
| 420 | 20241118 | 113900 | 5108774700 | 34000 | 34100 | 34100 | 33800 | 331 |
| 421 | 20241118 | 113800 | 5097526400 | 34100 | 34100 | 34100 | 34100 | 131 |
| 422 | 20241118 | 113700 | 5093059300 | 34100 | 33900 | 34100 | 33850 | 618 |
| 423 | 20241118 | 113600 | 5072135550 | 33850 | 34000 | 34050 | 33850 | 29 |
| 424 | 20241118 | 113500 | 5071149650 | 34000 | 33850 | 34000 | 33850 | 124 |
| 425 | 20241118 | 113400 | 5066935550 | 33850 | 34000 | 34000 | 33850 | 5 |
| 426 | 20241118 | 113300 | 5066766150 | 34100 | 34000 | 34100 | 33850 | 518 |
| 427 | 20241118 | 113200 | 5049176350 | 33900 | 33900 | 33950 | 33900 | 123 |
| 428 | 20241118 | 113100 | 5045003350 | 33950 | 33900 | 33950 | 33900 | 181 |
| 429 | 20241118 | 113000 | 5038864150 | 33950 | 33850 | 33950 | 33750 | 331 |
| 430 | 20241118 | 112900 | 5027673450 | 33900 | 34050 | 34050 | 33850 | 371 |
| 431 | 20241118 | 112800 | 5015107450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 432 | 20241118 | 112700 | 5015107450 | 34100 | 34000 | 34100 | 33900 | 420 |
| 433 | 20241118 | 112600 | 5000834900 | 34000 | 34100 | 34100 | 34000 | 249 |
| 434 | 20241118 | 112500 | 4992366900 | 34050 | 34100 | 34100 | 34050 | 49 |
| 435 | 20241118 | 112400 | 4990697250 | 34050 | 34150 | 34150 | 34050 | 85 |
| 436 | 20241118 | 112300 | 4987802000 | 34150 | 34100 | 34150 | 34050 | 357 |
| 437 | 20241118 | 112200 | 4975630450 | 34150 | 34150 | 34150 | 34150 | 42 |
| 438 | 20241118 | 112100 | 4974196150 | 34150 | 34200 | 34200 | 34150 | 220 |
| 439 | 20241118 | 112000 | 4966678050 | 34200 | 34200 | 34200 | 34200 | 218 |
| 440 | 20241118 | 111900 | 4959222450 | 34200 | 34150 | 34200 | 34150 | 383 |
| 441 | 20241118 | 111800 | 4946142100 | 34150 | 34100 | 34150 | 34100 | 14 |
| 442 | 20241118 | 111700 | 4945664650 | 34100 | 34200 | 34200 | 34100 | 86 |
| 443 | 20241118 | 111600 | 4942727450 | 34200 | 34200 | 34200 | 34200 | 71 |
| 444 | 20241118 | 111500 | 4940299250 | 34200 | 34200 | 34200 | 34200 | 106 |
| 445 | 20241118 | 111400 | 4936674050 | 34250 | 34250 | 34250 | 34200 | 527 |
| 446 | 20241118 | 111300 | 4918625300 | 34250 | 34250 | 34250 | 34250 | 85 |
| 447 | 20241118 | 111200 | 4915714050 | 34250 | 34200 | 34250 | 34150 | 199 |
| 448 | 20241118 | 111100 | 4908903800 | 34200 | 34150 | 34200 | 34150 | 603 |
| 449 | 20241118 | 111000 | 4888289500 | 34100 | 34100 | 34100 | 34100 | 678 |
| 450 | 20241118 | 110900 | 4865169700 | 34100 | 34200 | 34200 | 34100 | 119 |
| 451 | 20241118 | 110800 | 4861105300 | 34200 | 34000 | 34200 | 34000 | 296 |
| 452 | 20241118 | 110700 | 4851000950 | 34000 | 34100 | 34100 | 34000 | 24 |
| 453 | 20241118 | 110600 | 4850183550 | 34100 | 34100 | 34150 | 33950 | 1166 |
| 454 | 20241118 | 110500 | 4810444000 | 34100 | 33900 | 34100 | 33900 | 455 |
| 455 | 20241118 | 110400 | 4794957800 | 33900 | 33950 | 33950 | 33900 | 437 |
| 456 | 20241118 | 110300 | 4780138250 | 33950 | 33950 | 34000 | 33950 | 231 |
| 457 | 20241118 | 110200 | 4772295550 | 33950 | 34000 | 34000 | 33900 | 272 |
| 458 | 20241118 | 110100 | 4763068350 | 34000 | 34050 | 34050 | 34000 | 199 |
| 459 | 20241118 | 110000 | 4756302300 | 34050 | 34050 | 34050 | 34000 | 253 |
| 460 | 20241118 | 105900 | 4747691700 | 34050 | 34100 | 34100 | 34050 | 170 |
| 461 | 20241118 | 105800 | 4741902700 | 34150 | 34150 | 34150 | 34100 | 497 |
| 462 | 20241118 | 105700 | 4724953950 | 34100 | 34150 | 34150 | 34100 | 754 |
| 463 | 20241118 | 105600 | 4699231850 | 34100 | 34150 | 34150 | 34100 | 65 |
| 464 | 20241118 | 105500 | 4697012600 | 34150 | 34100 | 34150 | 34100 | 92 |
| 465 | 20241118 | 105400 | 4693874400 | 34150 | 34150 | 34150 | 34100 | 103 |
| 466 | 20241118 | 105300 | 4690358550 | 34100 | 34250 | 34250 | 34100 | 59 |
| 467 | 20241118 | 105200 | 4688344600 | 34250 | 34200 | 34250 | 34200 | 190 |
| 468 | 20241118 | 105100 | 4681843500 | 34200 | 34150 | 34250 | 34150 | 1383 |
| 469 | 20241118 | 105000 | 4634543850 | 34150 | 34050 | 34150 | 34000 | 357 |
| 470 | 20241118 | 104900 | 4622383850 | 34000 | 33950 | 34050 | 33900 | 1326 |
| 471 | 20241118 | 104800 | 4577300150 | 33900 | 33900 | 33900 | 33900 | 164 |
| 472 | 20241118 | 104700 | 4571740550 | 33900 | 34000 | 34000 | 33900 | 3 |
| 473 | 20241118 | 104600 | 4571638650 | 34000 | 33950 | 34000 | 33900 | 99 |
| 474 | 20241118 | 104500 | 4568275900 | 33900 | 33900 | 34000 | 33900 | 82 |
| 475 | 20241118 | 104400 | 4565495600 | 34000 | 33900 | 34050 | 33900 | 305 |
| 476 | 20241118 | 104300 | 4555126050 | 33900 | 33900 | 33900 | 33850 | 629 |
| 477 | 20241118 | 104200 | 4533820000 | 33900 | 33950 | 33950 | 33900 | 346 |
| 478 | 20241118 | 104100 | 4522074450 | 33950 | 34000 | 34000 | 33950 | 319 |
| 479 | 20241118 | 104000 | 4511229400 | 34000 | 34000 | 34050 | 34000 | 170 |
| 480 | 20241118 | 103900 | 4505446900 | 34000 | 34050 | 34100 | 34000 | 193 |
| 481 | 20241118 | 103800 | 4498875200 | 34050 | 34050 | 34100 | 34050 | 195 |
| 482 | 20241118 | 103700 | 4492234850 | 34100 | 34100 | 34100 | 34050 | 848 |
| 483 | 20241118 | 103600 | 4463318100 | 34100 | 34100 | 34150 | 34100 | 320 |
| 484 | 20241118 | 103500 | 4452400400 | 34150 | 34100 | 34150 | 34100 | 301 |
| 485 | 20241118 | 103400 | 4442134650 | 34100 | 34150 | 34150 | 34100 | 139 |
| 486 | 20241118 | 103300 | 4437388250 | 34150 | 34150 | 34200 | 34150 | 354 |
| 487 | 20241118 | 103200 | 4425295800 | 34150 | 34300 | 34300 | 34150 | 754 |
| 488 | 20241118 | 103100 | 4399479050 | 34250 | 34350 | 34350 | 34250 | 142 |
| 489 | 20241118 | 103000 | 4394611100 | 34300 | 34300 | 34400 | 34250 | 747 |
| 490 | 20241118 | 102900 | 4368966650 | 34300 | 34250 | 34350 | 34250 | 307 |
| 491 | 20241118 | 102800 | 4358448250 | 34250 | 34300 | 34350 | 34250 | 2102 |
| 492 | 20241118 | 102700 | 4286343100 | 34250 | 34250 | 34250 | 34200 | 500 |
| 493 | 20241118 | 102600 | 4269223300 | 34250 | 34250 | 34250 | 34200 | 223 |
| 494 | 20241118 | 102500 | 4261587800 | 34250 | 34200 | 34250 | 34200 | 474 |
| 495 | 20241118 | 102400 | 4245371950 | 34150 | 34100 | 34150 | 34100 | 1494 |
| 496 | 20241118 | 102300 | 4194408700 | 34100 | 34100 | 34100 | 34100 | 463 |
| 497 | 20241118 | 102200 | 4178620400 | 34100 | 34050 | 34100 | 34050 | 420 |
| 498 | 20241118 | 102100 | 4164298750 | 34050 | 34050 | 34050 | 34000 | 179 |
| 499 | 20241118 | 102000 | 4158212450 | 34050 | 34050 | 34050 | 34000 | 218 |
| 500 | 20241118 | 101900 | 4150791150 | 34050 | 34100 | 34100 | 34050 | 456 |
| 501 | 20241118 | 101800 | 4135256450 | 34100 | 34200 | 34200 | 34100 | 597 |
| 502 | 20241118 | 101700 | 4114882950 | 34200 | 34200 | 34200 | 34150 | 348 |
| 503 | 20241118 | 101600 | 4102984900 | 34200 | 34250 | 34250 | 34200 | 51 |
| 504 | 20241118 | 101500 | 4101240650 | 34250 | 34100 | 34250 | 34000 | 858 |
| 505 | 20241118 | 101400 | 4071903750 | 34150 | 33950 | 34150 | 33850 | 960 |
| 506 | 20241118 | 101300 | 4039228300 | 34000 | 33900 | 34000 | 33900 | 551 |
| 507 | 20241118 | 101200 | 4020509500 | 33900 | 33900 | 34000 | 33900 | 208 |
| 508 | 20241118 | 101100 | 4013458200 | 33900 | 33850 | 33900 | 33800 | 507 |
| 509 | 20241118 | 101000 | 3996292400 | 33850 | 33900 | 33900 | 33850 | 106 |
| 510 | 20241118 | 100900 | 3992699900 | 34000 | 34000 | 34000 | 33950 | 212 |
| 511 | 20241118 | 100800 | 3985493650 | 34000 | 34000 | 34000 | 33950 | 743 |
| 512 | 20241118 | 100700 | 3960236150 | 34000 | 33950 | 34050 | 33900 | 129 |
| 513 | 20241118 | 100600 | 3955850700 | 33950 | 34150 | 34150 | 33950 | 626 |
| 514 | 20241118 | 100500 | 3934535850 | 34150 | 34050 | 34200 | 34000 | 2133 |
| 515 | 20241118 | 100400 | 3861741450 | 34100 | 34100 | 34100 | 34100 | 208 |
| 516 | 20241118 | 100300 | 3854648650 | 34100 | 34200 | 34200 | 34100 | 1122 |
| 517 | 20241118 | 100200 | 3816307400 | 34150 | 34000 | 34150 | 33950 | 1644 |
| 518 | 20241118 | 100100 | 3760338350 | 33950 | 33900 | 34000 | 33900 | 398 |
| 519 | 20241118 | 100000 | 3746830300 | 33900 | 33800 | 33900 | 33800 | 242 |
| 520 | 20241118 | 095900 | 3738628900 | 33700 | 33650 | 33800 | 33600 | 818 |
| 521 | 20241118 | 095800 | 3711059350 | 33700 | 33700 | 33700 | 33600 | 134 |
| 522 | 20241118 | 095700 | 3706543750 | 33700 | 33550 | 33700 | 33550 | 391 |
| 523 | 20241118 | 095600 | 3693417050 | 33550 | 33650 | 33700 | 33550 | 777 |
| 524 | 20241118 | 095500 | 3667340700 | 33700 | 33800 | 33800 | 33600 | 390 |
| 525 | 20241118 | 095400 | 3654222900 | 33600 | 33700 | 33700 | 33600 | 737 |
| 526 | 20241118 | 095300 | 3629421800 | 33750 | 33850 | 33900 | 33750 | 1463 |
| 527 | 20241118 | 095200 | 3579975900 | 33850 | 33900 | 33950 | 33800 | 1766 |
| 528 | 20241118 | 095100 | 3520196200 | 33950 | 33900 | 34000 | 33850 | 755 |
| 529 | 20241118 | 095000 | 3494589600 | 33900 | 33850 | 33900 | 33850 | 670 |
| 530 | 20241118 | 094900 | 3471895750 | 33900 | 34100 | 34100 | 33850 | 772 |
| 531 | 20241118 | 094800 | 3445704550 | 34050 | 34000 | 34100 | 34000 | 623 |
| 532 | 20241118 | 094700 | 3424490650 | 33950 | 34050 | 34050 | 33950 | 836 |
| 533 | 20241118 | 094600 | 3396091250 | 33900 | 33850 | 34050 | 33850 | 8124 |
| 534 | 20241118 | 094500 | 3119912950 | 33850 | 33900 | 33900 | 33850 | 94 |
| 535 | 20241118 | 094400 | 3116729300 | 33800 | 33900 | 33900 | 33800 | 579 |
| 536 | 20241118 | 094300 | 3097129700 | 33900 | 33950 | 34000 | 33900 | 667 |
| 537 | 20241118 | 094200 | 3074490650 | 34000 | 33900 | 34000 | 33900 | 2260 |
| 538 | 20241118 | 094100 | 2997707550 | 34000 | 33800 | 34000 | 33700 | 3814 |
| 539 | 20241118 | 094000 | 2868429400 | 33800 | 33750 | 33800 | 33700 | 540 |
| 540 | 20241118 | 093900 | 2850210450 | 33750 | 33850 | 33900 | 33700 | 1751 |
| 541 | 20241118 | 093800 | 2790988150 | 33900 | 33900 | 33900 | 33850 | 906 |
| 542 | 20241118 | 093700 | 2760280900 | 33850 | 33800 | 33900 | 33700 | 3549 |
| 543 | 20241118 | 093600 | 2640189950 | 33800 | 33700 | 33900 | 33700 | 2606 |
| 544 | 20241118 | 093500 | 2552179750 | 33700 | 33600 | 33700 | 33550 | 234 |
| 545 | 20241118 | 093400 | 2544312600 | 33550 | 33650 | 33700 | 33550 | 820 |
| 546 | 20241118 | 093300 | 2516724700 | 33550 | 33700 | 33750 | 33550 | 3662 |
| 547 | 20241118 | 093200 | 2393604450 | 33650 | 33650 | 33700 | 33600 | 736 |
| 548 | 20241118 | 093100 | 2368834700 | 33700 | 33800 | 33800 | 33600 | 3332 |
| 549 | 20241118 | 093000 | 2256312900 | 33800 | 33650 | 33800 | 33650 | 2118 |
| 550 | 20241118 | 092900 | 2184827450 | 33700 | 33550 | 33700 | 33550 | 1192 |
| 551 | 20241118 | 092800 | 2144775800 | 33550 | 33500 | 33550 | 33450 | 668 |
| 552 | 20241118 | 092700 | 2122401000 | 33500 | 33500 | 33550 | 33450 | 1665 |
| 553 | 20241118 | 092600 | 2066601900 | 33400 | 33250 | 33500 | 33150 | 3043 |
| 554 | 20241118 | 092500 | 1965077600 | 33200 | 33150 | 33250 | 33150 | 700 |
| 555 | 20241118 | 092400 | 1941829700 | 33250 | 33200 | 33250 | 33150 | 2641 |
| 556 | 20241118 | 092300 | 1854147450 | 33250 | 33150 | 33250 | 33100 | 636 |
| 557 | 20241118 | 092200 | 1833050950 | 33100 | 33200 | 33200 | 33100 | 1610 |
| 558 | 20241118 | 092100 | 1779694950 | 33150 | 33300 | 33300 | 33150 | 1926 |
| 559 | 20241118 | 092000 | 1715742100 | 33300 | 33450 | 33450 | 33200 | 1234 |
| 560 | 20241118 | 091900 | 1674612350 | 33450 | 33400 | 33500 | 33250 | 2835 |
| 561 | 20241118 | 091800 | 1580023850 | 33400 | 33350 | 33450 | 33300 | 3831 |
| 562 | 20241118 | 091700 | 1452042450 | 33300 | 33100 | 33300 | 33100 | 1376 |
| 563 | 20241118 | 091600 | 1406331900 | 33100 | 32900 | 33350 | 32900 | 2118 |
| 564 | 20241118 | 091500 | 1336268600 | 32900 | 32500 | 32900 | 32300 | 2015 |
| 565 | 20241118 | 091400 | 1270377500 | 32500 | 32250 | 32500 | 32200 | 574 |
| 566 | 20241118 | 091300 | 1251837350 | 32350 | 32200 | 32400 | 32200 | 913 |
| 567 | 20241118 | 091200 | 1222364350 | 32250 | 32700 | 32700 | 32200 | 3736 |
| 568 | 20241118 | 091100 | 1100948950 | 32700 | 32750 | 32750 | 32600 | 246 |
| 569 | 20241118 | 091000 | 1092917850 | 32600 | 32650 | 32850 | 32600 | 1511 |
| 570 | 20241118 | 090900 | 1043472850 | 32650 | 32750 | 32750 | 32600 | 1403 |
| 571 | 20241118 | 090800 | 997681700 | 32750 | 32500 | 32750 | 32500 | 545 |
| 572 | 20241118 | 090700 | 979873550 | 32500 | 32500 | 32700 | 32400 | 412 |
| 573 | 20241118 | 090600 | 966471700 | 32650 | 32600 | 32700 | 32500 | 904 |
| 574 | 20241118 | 090500 | 936964700 | 32350 | 32150 | 32600 | 32150 | 1048 |
| 575 | 20241118 | 090400 | 903107550 | 32100 | 32750 | 32850 | 32100 | 8337 |
| 576 | 20241118 | 090300 | 632684100 | 32900 | 32800 | 32900 | 32650 | 2321 |
| 577 | 20241118 | 090200 | 556642600 | 32700 | 32850 | 32950 | 32700 | 4388 |
| 578 | 20241118 | 090100 | 412973500 | 32850 | 33500 | 33500 | 32750 | 4147 |
| 579 | 20241118 | 090000 | 275735700 | 33500 | 32800 | 33500 | 32550 | 7459 |