33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 3 | 20241118 | 184700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20241118 | 184600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20241118 | 184500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20241118 | 184400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20241118 | 184300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20241118 | 184200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20241118 | 184100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20241118 | 184000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20241118 | 183900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20241118 | 183800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20241118 | 183700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20241118 | 183600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20241118 | 183500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20241118 | 183400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20241118 | 183300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20241118 | 183200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20241118 | 183100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20241118 | 183000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20241118 | 182900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20241118 | 182800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20241118 | 182700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20241118 | 182600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20241118 | 182500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20241118 | 182400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20241118 | 182300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20241118 | 182200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20241118 | 182100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20241118 | 182000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20241118 | 181900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20241118 | 181800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 33 | 20241118 | 181700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20241118 | 181600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20241118 | 181500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20241118 | 181400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20241118 | 181300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20241118 | 181200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20241118 | 181100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20241118 | 181000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20241118 | 180900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20241118 | 180800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20241118 | 180700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20241118 | 180600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20241118 | 180500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20241118 | 180400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20241118 | 180300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20241118 | 180200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20241118 | 180100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20241118 | 180000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20241118 | 175900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20241118 | 175800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20241118 | 175700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20241118 | 175600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20241118 | 175500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20241118 | 175400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20241118 | 175300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20241118 | 175200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20241118 | 175100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20241118 | 175000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20241118 | 174900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20241118 | 174800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 63 | 20241118 | 174700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20241118 | 174600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20241118 | 174500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20241118 | 174400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20241118 | 174300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20241118 | 174200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20241118 | 174100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20241118 | 174000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20241118 | 173900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20241118 | 173800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20241118 | 173700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20241118 | 173600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20241118 | 173500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20241118 | 173400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20241118 | 173300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20241118 | 173200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20241118 | 173100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20241118 | 173000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20241118 | 172900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20241118 | 172800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20241118 | 172700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20241118 | 172600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20241118 | 172500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20241118 | 172400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20241118 | 172300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20241118 | 172200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20241118 | 172100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20241118 | 172000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20241118 | 171900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20241118 | 171800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 93 | 20241118 | 171700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20241118 | 171600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20241118 | 171500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20241118 | 171400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20241118 | 171300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20241118 | 171200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20241118 | 171100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20241118 | 171000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20241118 | 170900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20241118 | 170800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20241118 | 170700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20241118 | 170600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20241118 | 170500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20241118 | 170400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20241118 | 170300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20241118 | 170200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20241118 | 170100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20241118 | 170000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20241118 | 165900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20241118 | 165800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20241118 | 165700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20241118 | 165600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20241118 | 165500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20241118 | 165400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20241118 | 165300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20241118 | 165200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20241118 | 165100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20241118 | 165000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20241118 | 164900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20241118 | 164800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 123 | 20241118 | 164700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20241118 | 164600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20241118 | 164500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20241118 | 164400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20241118 | 164300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20241118 | 164200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20241118 | 164100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20241118 | 164000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20241118 | 163900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20241118 | 163800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20241118 | 163700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20241118 | 163600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20241118 | 163500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20241118 | 163400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20241118 | 163300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20241118 | 163200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20241118 | 163100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20241118 | 163000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20241118 | 162900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20241118 | 162800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20241118 | 162700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20241118 | 162600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20241118 | 162500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20241118 | 162400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20241118 | 162300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20241118 | 162200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20241118 | 162100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20241118 | 162000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20241118 | 161900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20241118 | 161800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 153 | 20241118 | 161700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20241118 | 161600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20241118 | 161500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20241118 | 161400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20241118 | 161300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20241118 | 161200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20241118 | 161100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20241118 | 161000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20241118 | 160900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20241118 | 160800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20241118 | 160700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20241118 | 160600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20241118 | 160500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20241118 | 160400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20241118 | 160300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20241118 | 160200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20241118 | 160100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20241118 | 160000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20241118 | 155900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20241118 | 155800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20241118 | 155700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20241118 | 155600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20241118 | 155500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20241118 | 155400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20241118 | 155300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20241118 | 155200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20241118 | 155100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20241118 | 155000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20241118 | 154900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20241118 | 154800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 183 | 20241118 | 154700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20241118 | 154600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20241118 | 154500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20241118 | 154400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20241118 | 154300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20241118 | 154200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20241118 | 154100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20241118 | 154000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20241118 | 153900 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20241118 | 153800 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20241118 | 153700 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20241118 | 153600 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20241118 | 153500 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20241118 | 153400 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20241118 | 153300 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20241118 | 153200 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20241118 | 153100 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20241118 | 153000 | 100749553050 | 25700 | 25700 | 25700 | 25700 | 23488 |
| 201 | 20241118 | 152900 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20241118 | 152800 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20241118 | 152700 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20241118 | 152600 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20241118 | 152500 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20241118 | 152400 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20241118 | 152300 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20241118 | 152200 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20241118 | 152100 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20241118 | 152000 | 100145911450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20241118 | 151900 | 100145911450 | 25250 | 25250 | 25350 | 25250 | 10850 |
| 212 | 20241118 | 151800 | 99871352850 | 25250 | 25250 | 25250 | 25150 | 9505 |
| 213 | 20241118 | 151700 | 99631749600 | 25250 | 25200 | 25350 | 25150 | 4939 |
| 214 | 20241118 | 151600 | 99507213100 | 25200 | 25250 | 25300 | 25100 | 5953 |
| 215 | 20241118 | 151500 | 99357252200 | 25250 | 25600 | 25650 | 25150 | 12265 |
| 216 | 20241118 | 151400 | 99044587100 | 25600 | 25650 | 25650 | 25600 | 1883 |
| 217 | 20241118 | 151300 | 98996334000 | 25650 | 25650 | 25700 | 25600 | 4655 |
| 218 | 20241118 | 151200 | 98876982900 | 25650 | 25600 | 25700 | 25600 | 3632 |
| 219 | 20241118 | 151100 | 98783889150 | 25650 | 25700 | 25700 | 25600 | 3278 |
| 220 | 20241118 | 151000 | 98699769200 | 25700 | 25600 | 25750 | 25550 | 6951 |
| 221 | 20241118 | 150900 | 98521313300 | 25650 | 25700 | 25750 | 25550 | 6913 |
| 222 | 20241118 | 150800 | 98344106250 | 25650 | 25500 | 25800 | 25500 | 11770 |
| 223 | 20241118 | 150700 | 98041874800 | 25500 | 25400 | 25600 | 25350 | 6691 |
| 224 | 20241118 | 150600 | 97871351700 | 25400 | 25500 | 25550 | 25350 | 8770 |
| 225 | 20241118 | 150500 | 97648219600 | 25500 | 25300 | 25550 | 25300 | 8833 |
| 226 | 20241118 | 150400 | 97423863900 | 25350 | 25250 | 25350 | 25200 | 3019 |
| 227 | 20241118 | 150300 | 97347566150 | 25200 | 25150 | 25250 | 25100 | 1266 |
| 228 | 20241118 | 150200 | 97315666300 | 25150 | 25100 | 25250 | 25100 | 2507 |
| 229 | 20241118 | 150100 | 97252670700 | 25150 | 25150 | 25250 | 25100 | 3179 |
| 230 | 20241118 | 150000 | 97172704500 | 25200 | 25250 | 25250 | 25150 | 2822 |
| 231 | 20241118 | 145900 | 97101529250 | 25300 | 25100 | 25300 | 25050 | 9476 |
| 232 | 20241118 | 145800 | 96863117050 | 25100 | 25000 | 25100 | 24950 | 3321 |
| 233 | 20241118 | 145700 | 96779842100 | 25000 | 24850 | 25050 | 24850 | 3235 |
| 234 | 20241118 | 145600 | 96699102150 | 24900 | 24900 | 24950 | 24850 | 1646 |
| 235 | 20241118 | 145500 | 96658127200 | 24900 | 24900 | 25000 | 24850 | 3889 |
| 236 | 20241118 | 145400 | 96561296800 | 24900 | 25100 | 25150 | 24900 | 11497 |
| 237 | 20241118 | 145300 | 96273787100 | 25100 | 25150 | 25200 | 25050 | 4123 |
| 238 | 20241118 | 145200 | 96170284600 | 25150 | 25250 | 25300 | 25150 | 3566 |
| 239 | 20241118 | 145100 | 96080444150 | 25350 | 25250 | 25400 | 25200 | 1117 |
| 240 | 20241118 | 145000 | 96052180600 | 25400 | 25300 | 25400 | 25200 | 7984 |
| 241 | 20241118 | 144900 | 95850311500 | 25300 | 25400 | 25400 | 25300 | 1873 |
| 242 | 20241118 | 144800 | 95802842450 | 25350 | 25200 | 25400 | 25200 | 5700 |
| 243 | 20241118 | 144700 | 95658756300 | 25200 | 25300 | 25350 | 25200 | 3329 |
| 244 | 20241118 | 144600 | 95574719600 | 25300 | 25600 | 25600 | 25250 | 18150 |
| 245 | 20241118 | 144500 | 95112781200 | 25550 | 25550 | 25600 | 25500 | 3133 |
| 246 | 20241118 | 144400 | 95032793500 | 25550 | 25500 | 25550 | 25450 | 2863 |
| 247 | 20241118 | 144300 | 94959820200 | 25550 | 25450 | 25600 | 25450 | 7687 |
| 248 | 20241118 | 144200 | 94763809600 | 25400 | 25350 | 25600 | 25250 | 10204 |
| 249 | 20241118 | 144100 | 94504056150 | 25450 | 26000 | 26000 | 25100 | 23218 |
| 250 | 20241118 | 144000 | 93910601300 | 25950 | 25900 | 26000 | 25850 | 19464 |
| 251 | 20241118 | 143900 | 93405290300 | 25950 | 25850 | 26000 | 25800 | 17078 |
| 252 | 20241118 | 143800 | 92962578200 | 25850 | 25500 | 25900 | 25500 | 11218 |
| 253 | 20241118 | 143700 | 92673698800 | 25500 | 25350 | 25600 | 25350 | 11455 |
| 254 | 20241118 | 143600 | 92381972100 | 25350 | 25150 | 25350 | 25150 | 5444 |
| 255 | 20241118 | 143500 | 92244211250 | 25150 | 25150 | 25200 | 25150 | 2497 |
| 256 | 20241118 | 143400 | 92181389200 | 25150 | 25200 | 25200 | 25150 | 1377 |
| 257 | 20241118 | 143300 | 92146745200 | 25150 | 25250 | 25300 | 25150 | 4367 |
| 258 | 20241118 | 143200 | 92036650400 | 25200 | 25200 | 25300 | 25200 | 3168 |
| 259 | 20241118 | 143100 | 91956680400 | 25250 | 25200 | 25250 | 25150 | 6103 |
| 260 | 20241118 | 143000 | 91802884800 | 25150 | 25350 | 25400 | 25150 | 12377 |
| 261 | 20241118 | 142900 | 91490220150 | 25350 | 25150 | 25350 | 25100 | 11765 |
| 262 | 20241118 | 142800 | 91193444400 | 25100 | 24950 | 25150 | 24950 | 4552 |
| 263 | 20241118 | 142700 | 91079519850 | 24950 | 24950 | 24950 | 24850 | 2467 |
| 264 | 20241118 | 142600 | 91018018200 | 24950 | 24900 | 24950 | 24850 | 1777 |
| 265 | 20241118 | 142500 | 90973742500 | 24900 | 24750 | 24950 | 24750 | 4077 |
| 266 | 20241118 | 142400 | 90872380550 | 24700 | 24700 | 24800 | 24650 | 3154 |
| 267 | 20241118 | 142300 | 90794387450 | 24650 | 24750 | 24750 | 24600 | 8731 |
| 268 | 20241118 | 142200 | 90579214950 | 24700 | 24700 | 24750 | 24650 | 2236 |
| 269 | 20241118 | 142100 | 90523955400 | 24700 | 24650 | 24750 | 24650 | 2714 |
| 270 | 20241118 | 142000 | 90456983150 | 24700 | 24700 | 24750 | 24650 | 2310 |
| 271 | 20241118 | 141900 | 90399940850 | 24700 | 24700 | 24800 | 24600 | 2535 |
| 272 | 20241118 | 141800 | 90337331150 | 24700 | 24550 | 24700 | 24500 | 2536 |
| 273 | 20241118 | 141700 | 90275059250 | 24500 | 24550 | 24600 | 24450 | 11256 |
| 274 | 20241118 | 141600 | 89999133150 | 24600 | 24600 | 24600 | 24550 | 2360 |
| 275 | 20241118 | 141500 | 89941125450 | 24600 | 24700 | 24750 | 24600 | 8535 |
| 276 | 20241118 | 141400 | 89731092600 | 24650 | 24700 | 24750 | 24650 | 3562 |
| 277 | 20241118 | 141300 | 89643183050 | 24700 | 24700 | 24700 | 24600 | 2432 |
| 278 | 20241118 | 141200 | 89583226300 | 24650 | 24600 | 24700 | 24600 | 3130 |
| 279 | 20241118 | 141100 | 89506073550 | 24650 | 24650 | 24650 | 24550 | 3798 |
| 280 | 20241118 | 141000 | 89412709950 | 24650 | 24550 | 24700 | 24500 | 4546 |
| 281 | 20241118 | 140900 | 89301021150 | 24550 | 24700 | 24750 | 24500 | 22218 |
| 282 | 20241118 | 140800 | 88754881200 | 24750 | 24750 | 24850 | 24700 | 6213 |
| 283 | 20241118 | 140700 | 88601269050 | 24750 | 25000 | 25100 | 24750 | 10911 |
| 284 | 20241118 | 140600 | 88329611450 | 25050 | 25000 | 25050 | 24900 | 4306 |
| 285 | 20241118 | 140500 | 88221965150 | 25000 | 24900 | 25000 | 24900 | 2843 |
| 286 | 20241118 | 140400 | 88151140750 | 24900 | 24950 | 25000 | 24850 | 1945 |
| 287 | 20241118 | 140300 | 88102696000 | 24950 | 24900 | 24950 | 24850 | 3699 |
| 288 | 20241118 | 140200 | 88010587750 | 24850 | 24800 | 24900 | 24750 | 1630 |
| 289 | 20241118 | 140100 | 87970113100 | 24800 | 24750 | 24800 | 24650 | 8658 |
| 290 | 20241118 | 140000 | 87756070300 | 24800 | 24850 | 24850 | 24700 | 3888 |
| 291 | 20241118 | 135900 | 87659820400 | 24850 | 24750 | 24900 | 24750 | 3856 |
| 292 | 20241118 | 135800 | 87564096100 | 24750 | 24850 | 24850 | 24750 | 4705 |
| 293 | 20241118 | 135700 | 87447548250 | 24850 | 25000 | 25000 | 24800 | 4591 |
| 294 | 20241118 | 135600 | 87333403250 | 24950 | 25100 | 25100 | 24950 | 3668 |
| 295 | 20241118 | 135500 | 87241658800 | 25050 | 25150 | 25150 | 25000 | 6861 |
| 296 | 20241118 | 135400 | 87069579550 | 25150 | 25050 | 25150 | 25000 | 5055 |
| 297 | 20241118 | 135300 | 86942842650 | 25050 | 24950 | 25100 | 24950 | 5935 |
| 298 | 20241118 | 135200 | 86794355850 | 24950 | 24650 | 25000 | 24650 | 11501 |
| 299 | 20241118 | 135100 | 86508667800 | 24600 | 24500 | 24650 | 24450 | 26504 |
| 300 | 20241118 | 135000 | 85857673450 | 24550 | 24650 | 24750 | 24550 | 17955 |
| 301 | 20241118 | 134900 | 85415952850 | 24700 | 24750 | 24800 | 24700 | 8772 |
| 302 | 20241118 | 134800 | 85198892700 | 24750 | 24750 | 24850 | 24600 | 21988 |
| 303 | 20241118 | 134700 | 84656042350 | 24800 | 25150 | 25150 | 24800 | 27443 |
| 304 | 20241118 | 134600 | 83970966200 | 25200 | 25300 | 25300 | 25100 | 6891 |
| 305 | 20241118 | 134500 | 83797385100 | 25250 | 25400 | 25500 | 25250 | 5072 |
| 306 | 20241118 | 134400 | 83668652900 | 25400 | 25250 | 25450 | 25250 | 4191 |
| 307 | 20241118 | 134300 | 83562381650 | 25450 | 25300 | 25450 | 25150 | 3689 |
| 308 | 20241118 | 134200 | 83469250300 | 25300 | 25200 | 25300 | 25200 | 2293 |
| 309 | 20241118 | 134100 | 83411388500 | 25200 | 25150 | 25200 | 25100 | 2311 |
| 310 | 20241118 | 134000 | 83353302800 | 25150 | 25100 | 25150 | 25050 | 2625 |
| 311 | 20241118 | 133900 | 83287410850 | 25100 | 25150 | 25200 | 25050 | 4751 |
| 312 | 20241118 | 133800 | 83168067000 | 25150 | 25000 | 25150 | 25000 | 4845 |
| 313 | 20241118 | 133700 | 83046460300 | 25000 | 24950 | 25100 | 24900 | 10247 |
| 314 | 20241118 | 133600 | 82790348950 | 24950 | 25150 | 25200 | 24900 | 13220 |
| 315 | 20241118 | 133500 | 82459105150 | 25200 | 25300 | 25450 | 25150 | 15325 |
| 316 | 20241118 | 133400 | 82071177800 | 25350 | 25050 | 25350 | 25050 | 5661 |
| 317 | 20241118 | 133300 | 81928475500 | 25050 | 25000 | 25300 | 24950 | 14279 |
| 318 | 20241118 | 133200 | 81569897450 | 24950 | 24850 | 25000 | 24600 | 25787 |
| 319 | 20241118 | 133100 | 80929204050 | 24900 | 25200 | 25250 | 24800 | 44699 |
| 320 | 20241118 | 133000 | 79812528950 | 25200 | 25450 | 25450 | 25200 | 9703 |
| 321 | 20241118 | 132900 | 79566585150 | 25400 | 25700 | 25750 | 25400 | 16621 |
| 322 | 20241118 | 132800 | 79142182850 | 25700 | 25550 | 25700 | 25500 | 6712 |
| 323 | 20241118 | 132700 | 78970318600 | 25550 | 25450 | 25650 | 25400 | 14373 |
| 324 | 20241118 | 132600 | 78603404900 | 25450 | 25250 | 25450 | 25100 | 22073 |
| 325 | 20241118 | 132500 | 78044478550 | 25200 | 25350 | 25500 | 25100 | 29748 |
| 326 | 20241118 | 132400 | 77291851800 | 25300 | 26000 | 26000 | 25300 | 48326 |
| 327 | 20241118 | 132300 | 76053252650 | 25950 | 25950 | 26000 | 25900 | 4065 |
| 328 | 20241118 | 132200 | 75947824950 | 26000 | 26050 | 26050 | 25950 | 9390 |
| 329 | 20241118 | 132100 | 75703569450 | 26100 | 25950 | 26100 | 25950 | 3770 |
| 330 | 20241118 | 132000 | 75605475900 | 25950 | 26150 | 26150 | 25950 | 18971 |
| 331 | 20241118 | 131900 | 75111178550 | 26200 | 26150 | 26200 | 26100 | 6100 |
| 332 | 20241118 | 131800 | 74951538400 | 26150 | 25900 | 26200 | 25850 | 14871 |
| 333 | 20241118 | 131700 | 74564962450 | 25950 | 26200 | 26250 | 25850 | 29891 |
| 334 | 20241118 | 131600 | 73787999700 | 26200 | 26300 | 26300 | 26200 | 9882 |
| 335 | 20241118 | 131500 | 73528738000 | 26300 | 26300 | 26400 | 26250 | 5064 |
| 336 | 20241118 | 131400 | 73395556000 | 26350 | 26450 | 26600 | 26350 | 9561 |
| 337 | 20241118 | 131300 | 73142727850 | 26450 | 26300 | 26500 | 26300 | 12681 |
| 338 | 20241118 | 131200 | 72807733350 | 26300 | 26050 | 26300 | 26000 | 25437 |
| 339 | 20241118 | 131100 | 72142220800 | 26050 | 26350 | 26450 | 26050 | 40010 |
| 340 | 20241118 | 131000 | 71093400850 | 26400 | 26800 | 26800 | 26350 | 22177 |
| 341 | 20241118 | 130900 | 70505162800 | 26800 | 26650 | 26800 | 26600 | 4693 |
| 342 | 20241118 | 130800 | 70379877350 | 26700 | 26550 | 26700 | 26550 | 7578 |
| 343 | 20241118 | 130700 | 70178050100 | 26600 | 26750 | 26850 | 26550 | 18604 |
| 344 | 20241118 | 130600 | 69681440400 | 26750 | 26450 | 26750 | 26450 | 9197 |
| 345 | 20241118 | 130500 | 69437121350 | 26450 | 26600 | 26650 | 26400 | 35718 |
| 346 | 20241118 | 130400 | 68491095650 | 26650 | 26700 | 26850 | 26600 | 29873 |
| 347 | 20241118 | 130300 | 67692027100 | 26700 | 27600 | 27600 | 26600 | 56851 |
| 348 | 20241118 | 130200 | 66150113550 | 27650 | 27650 | 27700 | 27550 | 6299 |
| 349 | 20241118 | 130100 | 65976197550 | 27600 | 27750 | 27800 | 27600 | 9086 |
| 350 | 20241118 | 130000 | 65724439250 | 27650 | 27600 | 27800 | 27600 | 14098 |
| 351 | 20241118 | 125900 | 65333538250 | 27600 | 27500 | 27700 | 27450 | 12890 |
| 352 | 20241118 | 125800 | 64978559250 | 27550 | 27850 | 27850 | 27550 | 21258 |
| 353 | 20241118 | 125700 | 64389685900 | 27850 | 27950 | 27950 | 27750 | 32826 |
| 354 | 20241118 | 125600 | 63473944650 | 27950 | 27950 | 27950 | 27750 | 36875 |
| 355 | 20241118 | 125500 | 62445526600 | 27950 | 27450 | 27950 | 27400 | 47279 |
| 356 | 20241118 | 125400 | 61133680250 | 27450 | 27500 | 27600 | 27350 | 25258 |
| 357 | 20241118 | 125300 | 60439791800 | 27550 | 27600 | 27650 | 27500 | 20274 |
| 358 | 20241118 | 125200 | 59880859050 | 27600 | 27700 | 27750 | 27500 | 39419 |
| 359 | 20241118 | 125100 | 58791243000 | 27650 | 27400 | 27700 | 27350 | 41620 |
| 360 | 20241118 | 125000 | 57647128600 | 27400 | 27400 | 27450 | 27300 | 16071 |
| 361 | 20241118 | 124900 | 57207009550 | 27400 | 27350 | 27450 | 27300 | 26482 |
| 362 | 20241118 | 124800 | 56481971200 | 27400 | 27200 | 27400 | 27150 | 42143 |
| 363 | 20241118 | 124700 | 55330920250 | 27200 | 26950 | 27200 | 26900 | 39408 |
| 364 | 20241118 | 124600 | 54266196400 | 26950 | 26950 | 27000 | 26900 | 16192 |
| 365 | 20241118 | 124500 | 53829544900 | 27000 | 26800 | 27000 | 26800 | 28482 |
| 366 | 20241118 | 124400 | 53061724300 | 26850 | 26550 | 26850 | 26500 | 16367 |
| 367 | 20241118 | 124300 | 52624888150 | 26550 | 26600 | 26650 | 26500 | 9657 |
| 368 | 20241118 | 124200 | 52368195750 | 26650 | 26650 | 26700 | 26600 | 4575 |
| 369 | 20241118 | 124100 | 52246320400 | 26700 | 26700 | 26700 | 26600 | 3471 |
| 370 | 20241118 | 124000 | 52153836400 | 26700 | 26700 | 26700 | 26650 | 4185 |
| 371 | 20241118 | 123900 | 52042135800 | 26700 | 26650 | 26700 | 26600 | 1338 |
| 372 | 20241118 | 123800 | 52006447000 | 26600 | 26750 | 26750 | 26600 | 5944 |
| 373 | 20241118 | 123700 | 51847761800 | 26750 | 26700 | 26800 | 26650 | 5812 |
| 374 | 20241118 | 123600 | 51692436350 | 26650 | 26650 | 26700 | 26600 | 8449 |
| 375 | 20241118 | 123500 | 51467486900 | 26650 | 26600 | 26700 | 26550 | 3764 |
| 376 | 20241118 | 123400 | 51367246250 | 26600 | 26650 | 26700 | 26550 | 7664 |
| 377 | 20241118 | 123300 | 51163238400 | 26700 | 26650 | 26700 | 26500 | 5767 |
| 378 | 20241118 | 123200 | 51009650250 | 26600 | 26400 | 26700 | 26400 | 10100 |
| 379 | 20241118 | 123100 | 50741474950 | 26400 | 26500 | 26500 | 26400 | 8567 |
| 380 | 20241118 | 123000 | 50515026700 | 26450 | 26550 | 26550 | 26450 | 11633 |
| 381 | 20241118 | 122900 | 50207139300 | 26500 | 26650 | 26700 | 26400 | 19168 |
| 382 | 20241118 | 122800 | 49698398600 | 26650 | 26850 | 26850 | 26550 | 10785 |
| 383 | 20241118 | 122700 | 49410522550 | 26850 | 26950 | 27000 | 26700 | 20266 |
| 384 | 20241118 | 122600 | 48865479500 | 26950 | 26900 | 27000 | 26900 | 18483 |
| 385 | 20241118 | 122500 | 48367394250 | 26900 | 26950 | 27000 | 26900 | 20030 |
| 386 | 20241118 | 122400 | 47827683200 | 26950 | 26800 | 26950 | 26750 | 25953 |
| 387 | 20241118 | 122300 | 47130226750 | 26800 | 26600 | 26800 | 26500 | 14810 |
| 388 | 20241118 | 122200 | 46736139650 | 26550 | 26400 | 26650 | 26300 | 14304 |
| 389 | 20241118 | 122100 | 46357346700 | 26350 | 26550 | 26550 | 26350 | 21327 |
| 390 | 20241118 | 122000 | 45793481700 | 26500 | 26750 | 26800 | 26450 | 23812 |
| 391 | 20241118 | 121900 | 45159020050 | 26750 | 26700 | 26800 | 26650 | 19459 |
| 392 | 20241118 | 121800 | 44638757900 | 26750 | 26700 | 26750 | 26600 | 19502 |
| 393 | 20241118 | 121700 | 44118133150 | 26700 | 26600 | 26800 | 26500 | 20531 |
| 394 | 20241118 | 121600 | 43570142150 | 26650 | 26900 | 26900 | 26550 | 40206 |
| 395 | 20241118 | 121500 | 42494815100 | 26900 | 26750 | 26900 | 26700 | 32766 |
| 396 | 20241118 | 121400 | 41615656100 | 26700 | 26150 | 26750 | 26150 | 74572 |
| 397 | 20241118 | 121300 | 39641361200 | 26150 | 26000 | 26200 | 25950 | 19765 |
| 398 | 20241118 | 121200 | 39125655100 | 26000 | 26100 | 26150 | 25950 | 19644 |
| 399 | 20241118 | 121100 | 38614126700 | 26100 | 25950 | 26150 | 25950 | 41107 |
| 400 | 20241118 | 121000 | 37544707650 | 26000 | 25900 | 26000 | 25900 | 38932 |
| 401 | 20241118 | 120900 | 36533422200 | 25900 | 25600 | 25950 | 25600 | 33360 |
| 402 | 20241118 | 120800 | 35672100100 | 25600 | 25600 | 25600 | 25500 | 1908 |
| 403 | 20241118 | 120700 | 35623357200 | 25450 | 25350 | 25550 | 25350 | 5484 |
| 404 | 20241118 | 120600 | 35483521200 | 25350 | 25400 | 25400 | 25350 | 1507 |
| 405 | 20241118 | 120500 | 35445278900 | 25450 | 25400 | 25500 | 25400 | 1980 |
| 406 | 20241118 | 120400 | 35394927250 | 25450 | 25300 | 25500 | 25300 | 4289 |
| 407 | 20241118 | 120300 | 35285901400 | 25300 | 25450 | 25450 | 25300 | 3244 |
| 408 | 20241118 | 120200 | 35203499500 | 25450 | 25550 | 25550 | 25450 | 7284 |
| 409 | 20241118 | 120100 | 35017750100 | 25550 | 25600 | 25600 | 25550 | 3110 |
| 410 | 20241118 | 120000 | 34938279100 | 25550 | 25600 | 25650 | 25550 | 3278 |
| 411 | 20241118 | 115900 | 34854446100 | 25600 | 25600 | 25650 | 25500 | 8621 |
| 412 | 20241118 | 115800 | 34633788450 | 25650 | 25700 | 25700 | 25500 | 9735 |
| 413 | 20241118 | 115700 | 34384575400 | 25700 | 25650 | 25700 | 25650 | 1094 |
| 414 | 20241118 | 115600 | 34356468900 | 25700 | 25700 | 25750 | 25650 | 3340 |
| 415 | 20241118 | 115500 | 34270617050 | 25700 | 25550 | 25750 | 25550 | 3868 |
| 416 | 20241118 | 115400 | 34171269500 | 25600 | 25650 | 25700 | 25600 | 7056 |
| 417 | 20241118 | 115300 | 33990552650 | 25650 | 25700 | 25750 | 25650 | 4136 |
| 418 | 20241118 | 115200 | 33884256750 | 25750 | 25750 | 25800 | 25700 | 5309 |
| 419 | 20241118 | 115100 | 33747409850 | 25800 | 25700 | 25800 | 25700 | 6845 |
| 420 | 20241118 | 115000 | 33571076000 | 25700 | 25700 | 25800 | 25650 | 7198 |
| 421 | 20241118 | 114900 | 33386000100 | 25750 | 25800 | 25800 | 25500 | 15194 |
| 422 | 20241118 | 114800 | 32995573600 | 25800 | 25750 | 25800 | 25750 | 11595 |
| 423 | 20241118 | 114700 | 32696475500 | 25800 | 25750 | 25800 | 25700 | 17142 |
| 424 | 20241118 | 114600 | 32254888100 | 25750 | 25550 | 25750 | 25500 | 20046 |
| 425 | 20241118 | 114500 | 31741210950 | 25500 | 25500 | 25550 | 25500 | 4212 |
| 426 | 20241118 | 114400 | 31633625200 | 25550 | 25500 | 25550 | 25450 | 5148 |
| 427 | 20241118 | 114300 | 31502311650 | 25500 | 25550 | 25550 | 25400 | 10509 |
| 428 | 20241118 | 114200 | 31234497500 | 25500 | 25550 | 25600 | 25450 | 18566 |
| 429 | 20241118 | 114100 | 30760153650 | 25550 | 25350 | 25550 | 25350 | 24056 |
| 430 | 20241118 | 114000 | 30147535500 | 25400 | 25350 | 25400 | 25300 | 4464 |
| 431 | 20241118 | 113900 | 30034406550 | 25300 | 25250 | 25350 | 25200 | 2802 |
| 432 | 20241118 | 113800 | 29963599550 | 25250 | 25350 | 25350 | 25250 | 4912 |
| 433 | 20241118 | 113700 | 29839228400 | 25350 | 25300 | 25350 | 25250 | 6485 |
| 434 | 20241118 | 113600 | 29675047100 | 25300 | 25300 | 25300 | 25250 | 4619 |
| 435 | 20241118 | 113500 | 29558200750 | 25250 | 25250 | 25250 | 25200 | 3854 |
| 436 | 20241118 | 113400 | 29460888250 | 25250 | 25250 | 25250 | 25200 | 1024 |
| 437 | 20241118 | 113300 | 29435032500 | 25250 | 25250 | 25250 | 25200 | 5406 |
| 438 | 20241118 | 113200 | 29298602700 | 25250 | 25200 | 25250 | 25150 | 3844 |
| 439 | 20241118 | 113100 | 29201731250 | 25200 | 25100 | 25200 | 25100 | 3900 |
| 440 | 20241118 | 113000 | 29103563600 | 25100 | 25100 | 25150 | 25050 | 3175 |
| 441 | 20241118 | 112900 | 29023887150 | 25100 | 25100 | 25100 | 25050 | 2697 |
| 442 | 20241118 | 112800 | 28956204650 | 25100 | 25050 | 25100 | 25000 | 1504 |
| 443 | 20241118 | 112700 | 28918506050 | 25000 | 25050 | 25050 | 25000 | 1267 |
| 444 | 20241118 | 112600 | 28886806950 | 25050 | 25000 | 25050 | 25000 | 829 |
| 445 | 20241118 | 112500 | 28866081750 | 24950 | 24950 | 24950 | 24900 | 1346 |
| 446 | 20241118 | 112400 | 28832512200 | 24950 | 24950 | 25050 | 24950 | 1692 |
| 447 | 20241118 | 112300 | 28790253300 | 24950 | 24950 | 25000 | 24950 | 2952 |
| 448 | 20241118 | 112200 | 28716576700 | 24950 | 25000 | 25050 | 24850 | 3124 |
| 449 | 20241118 | 112100 | 28638669200 | 25050 | 25050 | 25050 | 25000 | 987 |
| 450 | 20241118 | 112000 | 28613948350 | 25050 | 25050 | 25150 | 25050 | 3263 |
| 451 | 20241118 | 111900 | 28532168550 | 25100 | 25100 | 25100 | 25050 | 507 |
| 452 | 20241118 | 111800 | 28519443800 | 25100 | 24950 | 25100 | 24900 | 3842 |
| 453 | 20241118 | 111700 | 28423417300 | 24950 | 25000 | 25050 | 24900 | 2657 |
| 454 | 20241118 | 111600 | 28357158650 | 25050 | 25150 | 25200 | 25000 | 4705 |
| 455 | 20241118 | 111500 | 28239179850 | 25200 | 25200 | 25200 | 25150 | 1171 |
| 456 | 20241118 | 111400 | 28209677750 | 25200 | 25200 | 25250 | 25100 | 4018 |
| 457 | 20241118 | 111300 | 28108472900 | 25200 | 25200 | 25250 | 25150 | 5132 |
| 458 | 20241118 | 111200 | 27979100500 | 25250 | 25300 | 25300 | 25150 | 9479 |
| 459 | 20241118 | 111100 | 27739913100 | 25300 | 25150 | 25350 | 25150 | 12040 |
| 460 | 20241118 | 111000 | 27435892800 | 25150 | 25000 | 25150 | 24950 | 9963 |
| 461 | 20241118 | 110900 | 27186519450 | 24950 | 25000 | 25000 | 24900 | 4915 |
| 462 | 20241118 | 110800 | 27063904450 | 25000 | 24850 | 25000 | 24800 | 5974 |
| 463 | 20241118 | 110700 | 26915151950 | 24850 | 24800 | 24850 | 24750 | 1414 |
| 464 | 20241118 | 110600 | 26880087200 | 24800 | 24800 | 24800 | 24750 | 557 |
| 465 | 20241118 | 110500 | 26866284200 | 24800 | 24700 | 24800 | 24700 | 2946 |
| 466 | 20241118 | 110400 | 26793385250 | 24700 | 24750 | 24750 | 24700 | 1282 |
| 467 | 20241118 | 110300 | 26761677550 | 24750 | 24700 | 24750 | 24700 | 1265 |
| 468 | 20241118 | 110200 | 26730399900 | 24700 | 24700 | 24750 | 24700 | 557 |
| 469 | 20241118 | 110100 | 26716634050 | 24750 | 24750 | 24750 | 24700 | 1090 |
| 470 | 20241118 | 110000 | 26689679850 | 24800 | 24800 | 24850 | 24750 | 2811 |
| 471 | 20241118 | 105900 | 26620067250 | 24800 | 24800 | 24850 | 24800 | 699 |
| 472 | 20241118 | 105800 | 26602731950 | 24800 | 24800 | 24850 | 24800 | 1862 |
| 473 | 20241118 | 105700 | 26556530700 | 24850 | 24850 | 24850 | 24800 | 1783 |
| 474 | 20241118 | 105600 | 26512274600 | 24800 | 24800 | 24850 | 24750 | 3636 |
| 475 | 20241118 | 105500 | 26422026550 | 24800 | 24850 | 24850 | 24750 | 1788 |
| 476 | 20241118 | 105400 | 26377647650 | 24800 | 24800 | 24950 | 24750 | 9810 |
| 477 | 20241118 | 105300 | 26133737600 | 24800 | 24750 | 24800 | 24750 | 2501 |
| 478 | 20241118 | 105200 | 26071717650 | 24750 | 24700 | 24800 | 24700 | 1549 |
| 479 | 20241118 | 105100 | 26033385900 | 24700 | 24700 | 24750 | 24650 | 2654 |
| 480 | 20241118 | 105000 | 25967828200 | 24700 | 24650 | 24700 | 24650 | 1863 |
| 481 | 20241118 | 104900 | 25921814150 | 24650 | 24650 | 24700 | 24650 | 1857 |
| 482 | 20241118 | 104800 | 25875976550 | 24700 | 24700 | 24700 | 24600 | 314 |
| 483 | 20241118 | 104700 | 25868235450 | 24700 | 24650 | 24700 | 24650 | 3685 |
| 484 | 20241118 | 104600 | 25777271200 | 24600 | 24550 | 24650 | 24550 | 1234 |
| 485 | 20241118 | 104500 | 25746915850 | 24550 | 24550 | 24550 | 24550 | 460 |
| 486 | 20241118 | 104400 | 25735622850 | 24550 | 24600 | 24600 | 24550 | 1760 |
| 487 | 20241118 | 104300 | 25692370750 | 24600 | 24600 | 24600 | 24550 | 1368 |
| 488 | 20241118 | 104200 | 25658722500 | 24550 | 24550 | 24600 | 24550 | 930 |
| 489 | 20241118 | 104100 | 25635869950 | 24600 | 24600 | 24600 | 24550 | 1181 |
| 490 | 20241118 | 104000 | 25606875600 | 24550 | 24600 | 24700 | 24500 | 3461 |
| 491 | 20241118 | 103900 | 25521816050 | 24600 | 24650 | 24650 | 24550 | 403 |
| 492 | 20241118 | 103800 | 25511895400 | 24650 | 24600 | 24650 | 24550 | 956 |
| 493 | 20241118 | 103700 | 25488381000 | 24600 | 24600 | 24650 | 24550 | 840 |
| 494 | 20241118 | 103600 | 25467728750 | 24600 | 24550 | 24600 | 24450 | 718 |
| 495 | 20241118 | 103500 | 25450134250 | 24450 | 24600 | 24600 | 24400 | 7049 |
| 496 | 20241118 | 103400 | 25277139050 | 24600 | 24650 | 24700 | 24600 | 1726 |
| 497 | 20241118 | 103300 | 25234593000 | 24650 | 24650 | 24650 | 24650 | 1484 |
| 498 | 20241118 | 103200 | 25198012400 | 24650 | 24700 | 24700 | 24600 | 1240 |
| 499 | 20241118 | 103100 | 25167414600 | 24700 | 24700 | 24700 | 24650 | 1350 |
| 500 | 20241118 | 103000 | 25134082200 | 24700 | 24650 | 24700 | 24600 | 2302 |
| 501 | 20241118 | 102900 | 25077347950 | 24650 | 24750 | 24800 | 24650 | 6598 |
| 502 | 20241118 | 102800 | 24914308400 | 24750 | 24600 | 24750 | 24600 | 2638 |
| 503 | 20241118 | 102700 | 24849243100 | 24600 | 24450 | 24600 | 24450 | 5345 |
| 504 | 20241118 | 102600 | 24718132500 | 24500 | 24500 | 24500 | 24450 | 958 |
| 505 | 20241118 | 102500 | 24694685800 | 24500 | 24400 | 24500 | 24400 | 2613 |
| 506 | 20241118 | 102400 | 24630795550 | 24450 | 24500 | 24500 | 24400 | 1799 |
| 507 | 20241118 | 102300 | 24586812850 | 24450 | 24450 | 24500 | 24450 | 611 |
| 508 | 20241118 | 102200 | 24571868900 | 24450 | 24500 | 24500 | 24400 | 1004 |
| 509 | 20241118 | 102100 | 24547336700 | 24450 | 24450 | 24500 | 24450 | 1268 |
| 510 | 20241118 | 102000 | 24516332050 | 24450 | 24450 | 24450 | 24400 | 763 |
| 511 | 20241118 | 101900 | 24497678000 | 24450 | 24400 | 24450 | 24400 | 704 |
| 512 | 20241118 | 101800 | 24480483100 | 24400 | 24450 | 24450 | 24400 | 1119 |
| 513 | 20241118 | 101700 | 24453167700 | 24400 | 24450 | 24500 | 24400 | 1016 |
| 514 | 20241118 | 101600 | 24428317600 | 24450 | 24350 | 24500 | 24350 | 4159 |
| 515 | 20241118 | 101500 | 24326704950 | 24400 | 24400 | 24400 | 24350 | 1608 |
| 516 | 20241118 | 101400 | 24287504400 | 24350 | 24350 | 24400 | 24350 | 1244 |
| 517 | 20241118 | 101300 | 24257178300 | 24350 | 24400 | 24400 | 24350 | 1805 |
| 518 | 20241118 | 101200 | 24213220600 | 24400 | 24250 | 24400 | 24250 | 1730 |
| 519 | 20241118 | 101100 | 24171157650 | 24300 | 24300 | 24300 | 24250 | 2011 |
| 520 | 20241118 | 101000 | 24122383950 | 24300 | 24400 | 24400 | 24300 | 4564 |
| 521 | 20241118 | 100900 | 24011379900 | 24350 | 24400 | 24450 | 24350 | 1560 |
| 522 | 20241118 | 100800 | 23973352200 | 24400 | 24350 | 24400 | 24350 | 520 |
| 523 | 20241118 | 100700 | 23960685550 | 24350 | 24350 | 24350 | 24300 | 2157 |
| 524 | 20241118 | 100600 | 23908225950 | 24350 | 24350 | 24400 | 24300 | 2614 |
| 525 | 20241118 | 100500 | 23844655350 | 24300 | 24450 | 24450 | 24300 | 3248 |
| 526 | 20241118 | 100400 | 23765588950 | 24500 | 24450 | 24500 | 24400 | 3324 |
| 527 | 20241118 | 100300 | 23684283550 | 24450 | 24500 | 24500 | 24450 | 1672 |
| 528 | 20241118 | 100200 | 23643401750 | 24500 | 24450 | 24500 | 24350 | 5582 |
| 529 | 20241118 | 100100 | 23507181450 | 24450 | 24400 | 24450 | 24400 | 2998 |
| 530 | 20241118 | 100000 | 23433979450 | 24400 | 24350 | 24450 | 24350 | 2390 |
| 531 | 20241118 | 095900 | 23375710000 | 24350 | 24500 | 24500 | 24350 | 6332 |
| 532 | 20241118 | 095800 | 23220823050 | 24500 | 24550 | 24600 | 24500 | 4004 |
| 533 | 20241118 | 095700 | 23122526100 | 24550 | 24600 | 24600 | 24550 | 1209 |
| 534 | 20241118 | 095600 | 23092841200 | 24550 | 24600 | 24600 | 24550 | 4101 |
| 535 | 20241118 | 095500 | 22992061450 | 24600 | 24650 | 24750 | 24600 | 10446 |
| 536 | 20241118 | 095400 | 22734480650 | 24700 | 24650 | 24700 | 24600 | 4869 |
| 537 | 20241118 | 095300 | 22614369150 | 24650 | 24600 | 24650 | 24600 | 5211 |
| 538 | 20241118 | 095200 | 22486047150 | 24600 | 24500 | 24650 | 24450 | 7174 |
| 539 | 20241118 | 095100 | 22309980600 | 24500 | 24350 | 24600 | 24350 | 8480 |
| 540 | 20241118 | 095000 | 22102249950 | 24350 | 24350 | 24350 | 24300 | 3630 |
| 541 | 20241118 | 094900 | 22013922850 | 24350 | 24300 | 24350 | 24200 | 4872 |
| 542 | 20241118 | 094800 | 21895690950 | 24250 | 24250 | 24300 | 24200 | 4116 |
| 543 | 20241118 | 094700 | 21795861250 | 24250 | 24200 | 24250 | 24200 | 5903 |
| 544 | 20241118 | 094600 | 21652896600 | 24200 | 24200 | 24250 | 24150 | 1583 |
| 545 | 20241118 | 094500 | 21614588150 | 24100 | 24100 | 24300 | 24050 | 4733 |
| 546 | 20241118 | 094400 | 21500501150 | 24050 | 24100 | 24150 | 24050 | 9179 |
| 547 | 20241118 | 094300 | 21279392700 | 24100 | 24200 | 24250 | 24050 | 6364 |
| 548 | 20241118 | 094200 | 21125750400 | 24200 | 24000 | 24250 | 24000 | 10071 |
| 549 | 20241118 | 094100 | 20883061200 | 24000 | 24050 | 24050 | 24000 | 20154 |
| 550 | 20241118 | 094000 | 20399216400 | 24050 | 24150 | 24250 | 24050 | 19054 |
| 551 | 20241118 | 093900 | 19939665550 | 24150 | 24300 | 24300 | 24150 | 8618 |
| 552 | 20241118 | 093800 | 19730987100 | 24300 | 24250 | 24300 | 24200 | 2878 |
| 553 | 20241118 | 093700 | 19661212650 | 24200 | 24450 | 24450 | 24200 | 6813 |
| 554 | 20241118 | 093600 | 19495774400 | 24400 | 24450 | 24450 | 24300 | 6358 |
| 555 | 20241118 | 093500 | 19340847250 | 24450 | 24550 | 24700 | 24450 | 11731 |
| 556 | 20241118 | 093400 | 19052755300 | 24600 | 24600 | 24600 | 24400 | 7232 |
| 557 | 20241118 | 093300 | 18875374150 | 24600 | 24400 | 24600 | 24400 | 6529 |
| 558 | 20241118 | 093200 | 18715132300 | 24400 | 24300 | 24450 | 24200 | 10375 |
| 559 | 20241118 | 093100 | 18462063850 | 24250 | 24300 | 24300 | 24100 | 20894 |
| 560 | 20241118 | 093000 | 17955914950 | 24300 | 24550 | 24550 | 24050 | 44446 |
| 561 | 20241118 | 092900 | 16877484900 | 24550 | 24650 | 24650 | 24500 | 17983 |
| 562 | 20241118 | 092800 | 16436142600 | 24650 | 24850 | 24900 | 24600 | 43888 |
| 563 | 20241118 | 092700 | 15352342100 | 24850 | 24900 | 24950 | 24850 | 11672 |
| 564 | 20241118 | 092600 | 15062039700 | 24950 | 25050 | 25050 | 24900 | 18237 |
| 565 | 20241118 | 092500 | 14607036700 | 25000 | 25050 | 25200 | 25000 | 12324 |
| 566 | 20241118 | 092400 | 14298349400 | 25100 | 25050 | 25200 | 25050 | 4518 |
| 567 | 20241118 | 092300 | 14184939800 | 25100 | 25200 | 25250 | 25000 | 10857 |
| 568 | 20241118 | 092200 | 13912579050 | 25200 | 24950 | 25250 | 24900 | 9925 |
| 569 | 20241118 | 092100 | 13664385300 | 24900 | 25000 | 25050 | 24900 | 12270 |
| 570 | 20241118 | 092000 | 13357966150 | 25000 | 25050 | 25100 | 25000 | 7048 |
| 571 | 20241118 | 091900 | 13181636350 | 25050 | 25300 | 25350 | 25000 | 10741 |
| 572 | 20241118 | 091800 | 12911518550 | 25300 | 25400 | 25450 | 25300 | 11986 |
| 573 | 20241118 | 091700 | 12607539000 | 25400 | 25400 | 25450 | 25350 | 9160 |
| 574 | 20241118 | 091600 | 12374880600 | 25450 | 25300 | 25450 | 25250 | 11271 |
| 575 | 20241118 | 091500 | 12088997000 | 25300 | 25350 | 25350 | 25200 | 11004 |
| 576 | 20241118 | 091400 | 11810922000 | 25350 | 25250 | 25350 | 25200 | 13341 |
| 577 | 20241118 | 091300 | 11473588250 | 25300 | 24950 | 25300 | 24950 | 8711 |
| 578 | 20241118 | 091200 | 11254845050 | 25000 | 24900 | 25000 | 24900 | 9241 |
| 579 | 20241118 | 091100 | 11024606700 | 24900 | 24900 | 24950 | 24850 | 9563 |
| 580 | 20241118 | 091000 | 10786451850 | 24900 | 24900 | 24950 | 24800 | 20679 |
| 581 | 20241118 | 090900 | 10272200500 | 24900 | 24850 | 24950 | 24800 | 9708 |
| 582 | 20241118 | 090800 | 10031070600 | 24900 | 25000 | 25100 | 24900 | 25836 |
| 583 | 20241118 | 090700 | 9385207950 | 25000 | 25050 | 25050 | 24650 | 37485 |
| 584 | 20241118 | 090600 | 8454536950 | 25050 | 25400 | 25500 | 24950 | 43391 |
| 585 | 20241118 | 090500 | 7361951800 | 25400 | 25550 | 25600 | 25400 | 22072 |
| 586 | 20241118 | 090400 | 6799049600 | 25550 | 25600 | 25700 | 25500 | 15639 |
| 587 | 20241118 | 090300 | 6398695950 | 25550 | 25300 | 25700 | 25300 | 22512 |
| 588 | 20241118 | 090200 | 5825190950 | 25350 | 25750 | 25750 | 25100 | 43066 |
| 589 | 20241118 | 090100 | 4729301500 | 25750 | 26000 | 26000 | 25600 | 69460 |
| 590 | 20241118 | 090000 | 2935017350 | 25950 | 25800 | 26000 | 25600 | 113259 |