35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 3 | 20241118 | 192200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20241118 | 192100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20241118 | 192000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20241118 | 191900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20241118 | 191800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20241118 | 191700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20241118 | 191600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20241118 | 191500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20241118 | 191400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20241118 | 191300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20241118 | 191200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20241118 | 191100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20241118 | 191000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20241118 | 190900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20241118 | 190800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20241118 | 190700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20241118 | 190600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20241118 | 190500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20241118 | 190400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20241118 | 190300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20241118 | 190200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20241118 | 190100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20241118 | 190000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20241118 | 185900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20241118 | 185800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20241118 | 185700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20241118 | 185600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20241118 | 185500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20241118 | 185400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20241118 | 185300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 33 | 20241118 | 185200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20241118 | 185100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20241118 | 185000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20241118 | 184900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20241118 | 184800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20241118 | 184700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20241118 | 184600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20241118 | 184500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20241118 | 184400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20241118 | 184300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20241118 | 184200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20241118 | 184100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20241118 | 184000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20241118 | 183900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20241118 | 183800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20241118 | 183700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20241118 | 183600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20241118 | 183500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20241118 | 183400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20241118 | 183300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20241118 | 183200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20241118 | 183100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20241118 | 183000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20241118 | 182900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20241118 | 182800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20241118 | 182700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20241118 | 182600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20241118 | 182500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20241118 | 182400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20241118 | 182300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 63 | 20241118 | 182200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20241118 | 182100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20241118 | 182000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20241118 | 181900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20241118 | 181800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20241118 | 181700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20241118 | 181600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20241118 | 181500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20241118 | 181400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20241118 | 181300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20241118 | 181200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20241118 | 181100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20241118 | 181000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20241118 | 180900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20241118 | 180800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20241118 | 180700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20241118 | 180600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20241118 | 180500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20241118 | 180400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20241118 | 180300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20241118 | 180200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20241118 | 180100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20241118 | 180000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20241118 | 175900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20241118 | 175800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20241118 | 175700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20241118 | 175600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20241118 | 175500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20241118 | 175400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20241118 | 175300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 93 | 20241118 | 175200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20241118 | 175100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20241118 | 175000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20241118 | 174900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20241118 | 174800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20241118 | 174700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20241118 | 174600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20241118 | 174500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20241118 | 174400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20241118 | 174300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20241118 | 174200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20241118 | 174100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20241118 | 174000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20241118 | 173900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20241118 | 173800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20241118 | 173700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20241118 | 173600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20241118 | 173500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20241118 | 173400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20241118 | 173300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20241118 | 173200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20241118 | 173100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20241118 | 173000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20241118 | 172900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20241118 | 172800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20241118 | 172700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20241118 | 172600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20241118 | 172500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20241118 | 172400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20241118 | 172300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 123 | 20241118 | 172200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20241118 | 172100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20241118 | 172000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20241118 | 171900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20241118 | 171800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20241118 | 171700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20241118 | 171600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20241118 | 171500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20241118 | 171400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20241118 | 171300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20241118 | 171200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20241118 | 171100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20241118 | 171000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20241118 | 170900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20241118 | 170800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20241118 | 170700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20241118 | 170600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20241118 | 170500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20241118 | 170400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20241118 | 170300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20241118 | 170200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20241118 | 170100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20241118 | 170000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20241118 | 165900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20241118 | 165800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20241118 | 165700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20241118 | 165600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20241118 | 165500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20241118 | 165400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20241118 | 165300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 153 | 20241118 | 165200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20241118 | 165100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20241118 | 165000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20241118 | 164900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20241118 | 164800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20241118 | 164700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20241118 | 164600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20241118 | 164500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20241118 | 164400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20241118 | 164300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20241118 | 164200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20241118 | 164100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20241118 | 164000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20241118 | 163900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20241118 | 163800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20241118 | 163700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20241118 | 163600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20241118 | 163500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20241118 | 163400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20241118 | 163300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20241118 | 163200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20241118 | 163100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20241118 | 163000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20241118 | 162900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20241118 | 162800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20241118 | 162700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20241118 | 162600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20241118 | 162500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20241118 | 162400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20241118 | 162300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 183 | 20241118 | 162200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20241118 | 162100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20241118 | 162000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20241118 | 161900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20241118 | 161800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20241118 | 161700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20241118 | 161600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20241118 | 161500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20241118 | 161400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20241118 | 161300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20241118 | 161200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20241118 | 161100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20241118 | 161000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20241118 | 160900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20241118 | 160800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20241118 | 160700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20241118 | 160600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20241118 | 160500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20241118 | 160400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20241118 | 160300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20241118 | 160200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20241118 | 160100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20241118 | 160000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20241118 | 155900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20241118 | 155800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20241118 | 155700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20241118 | 155600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20241118 | 155500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20241118 | 155400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20241118 | 155300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 213 | 20241118 | 155200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20241118 | 155100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20241118 | 155000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20241118 | 154900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20241118 | 154800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20241118 | 154700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20241118 | 154600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20241118 | 154500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20241118 | 154400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20241118 | 154300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20241118 | 154200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20241118 | 154100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20241118 | 154000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20241118 | 153900 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20241118 | 153800 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20241118 | 153700 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20241118 | 153600 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20241118 | 153500 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20241118 | 153400 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20241118 | 153300 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20241118 | 153200 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20241118 | 153100 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20241118 | 153000 | 331867458550 | 38100 | 38100 | 38100 | 38100 | 99360 |
| 236 | 20241118 | 152900 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20241118 | 152800 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20241118 | 152700 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20241118 | 152600 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 240 | 20241118 | 152500 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 241 | 20241118 | 152400 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20241118 | 152300 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 243 | 20241118 | 152200 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 244 | 20241118 | 152100 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 245 | 20241118 | 152000 | 328081842550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 246 | 20241118 | 151900 | 328081842550 | 38050 | 38000 | 38050 | 37950 | 25043 |
| 247 | 20241118 | 151800 | 327129393500 | 37950 | 38000 | 38000 | 37950 | 14649 |
| 248 | 20241118 | 151700 | 326572900300 | 38000 | 37900 | 38000 | 37900 | 13918 |
| 249 | 20241118 | 151600 | 326044567100 | 37900 | 37950 | 38000 | 37900 | 9145 |
| 250 | 20241118 | 151500 | 325697538000 | 37950 | 38000 | 38000 | 37900 | 16782 |
| 251 | 20241118 | 151400 | 325060571500 | 38000 | 38000 | 38000 | 37950 | 5787 |
| 252 | 20241118 | 151300 | 324840841900 | 37950 | 38000 | 38000 | 37900 | 13216 |
| 253 | 20241118 | 151200 | 324339229350 | 37950 | 38000 | 38000 | 37950 | 10202 |
| 254 | 20241118 | 151100 | 323952001000 | 38000 | 38000 | 38000 | 37950 | 13597 |
| 255 | 20241118 | 151000 | 323435848700 | 38000 | 38000 | 38050 | 37950 | 27339 |
| 256 | 20241118 | 150900 | 322396395950 | 38000 | 38050 | 38050 | 38000 | 5884 |
| 257 | 20241118 | 150800 | 322172667350 | 38000 | 38000 | 38050 | 38000 | 3669 |
| 258 | 20241118 | 150700 | 322033175950 | 38050 | 38050 | 38050 | 38000 | 4587 |
| 259 | 20241118 | 150600 | 321858749050 | 38000 | 38050 | 38050 | 38000 | 8078 |
| 260 | 20241118 | 150500 | 321551649550 | 38050 | 38000 | 38050 | 37950 | 6646 |
| 261 | 20241118 | 150400 | 321299010300 | 37950 | 38050 | 38050 | 37950 | 8238 |
| 262 | 20241118 | 150300 | 320985886600 | 38050 | 38000 | 38050 | 38000 | 6886 |
| 263 | 20241118 | 150200 | 320724160300 | 38000 | 38000 | 38050 | 38000 | 6710 |
| 264 | 20241118 | 150100 | 320469091650 | 38050 | 38100 | 38150 | 38000 | 10899 |
| 265 | 20241118 | 150000 | 320054134900 | 38100 | 38150 | 38150 | 38100 | 6992 |
| 266 | 20241118 | 145900 | 319787689750 | 38100 | 38200 | 38200 | 38100 | 10876 |
| 267 | 20241118 | 145800 | 319372759350 | 38150 | 38200 | 38200 | 38150 | 5443 |
| 268 | 20241118 | 145700 | 319164880150 | 38200 | 38100 | 38200 | 38100 | 9530 |
| 269 | 20241118 | 145600 | 318801207700 | 38150 | 38150 | 38150 | 38100 | 13763 |
| 270 | 20241118 | 145500 | 318276393650 | 38100 | 38000 | 38100 | 38000 | 18738 |
| 271 | 20241118 | 145400 | 317563413450 | 38000 | 37900 | 38000 | 37900 | 8479 |
| 272 | 20241118 | 145300 | 317241713600 | 37900 | 37950 | 37950 | 37850 | 9053 |
| 273 | 20241118 | 145200 | 316898572350 | 37900 | 37900 | 37950 | 37900 | 14620 |
| 274 | 20241118 | 145100 | 316344429250 | 37900 | 37950 | 37950 | 37900 | 4708 |
| 275 | 20241118 | 145000 | 316165845550 | 37950 | 38000 | 38000 | 37900 | 13489 |
| 276 | 20241118 | 144900 | 315653834600 | 38000 | 38000 | 38000 | 37950 | 3343 |
| 277 | 20241118 | 144800 | 315526923950 | 38000 | 37950 | 38050 | 37950 | 7834 |
| 278 | 20241118 | 144700 | 315229278350 | 38000 | 37950 | 38000 | 37900 | 22220 |
| 279 | 20241118 | 144600 | 314385467550 | 37950 | 38000 | 38000 | 37950 | 17399 |
| 280 | 20241118 | 144500 | 313724947550 | 38000 | 38000 | 38050 | 37950 | 12476 |
| 281 | 20241118 | 144400 | 313250917850 | 38000 | 38000 | 38050 | 38000 | 3815 |
| 282 | 20241118 | 144300 | 313105890800 | 38050 | 38000 | 38050 | 38000 | 8389 |
| 283 | 20241118 | 144200 | 312787034900 | 38000 | 38000 | 38050 | 38000 | 3485 |
| 284 | 20241118 | 144100 | 312654536300 | 38050 | 38050 | 38050 | 38000 | 10437 |
| 285 | 20241118 | 144000 | 312257580600 | 38050 | 38050 | 38050 | 38000 | 1946 |
| 286 | 20241118 | 143900 | 312183572150 | 38050 | 38050 | 38100 | 38000 | 4904 |
| 287 | 20241118 | 143800 | 311996990250 | 38050 | 38100 | 38100 | 38000 | 5296 |
| 288 | 20241118 | 143700 | 311795461200 | 38100 | 38150 | 38150 | 38000 | 6775 |
| 289 | 20241118 | 143600 | 311537694800 | 38150 | 38150 | 38150 | 38100 | 5137 |
| 290 | 20241118 | 143500 | 311341878800 | 38150 | 38100 | 38150 | 38100 | 2853 |
| 291 | 20241118 | 143400 | 311233149050 | 38150 | 38100 | 38150 | 38100 | 2928 |
| 292 | 20241118 | 143300 | 311121538000 | 38150 | 38100 | 38150 | 38050 | 9514 |
| 293 | 20241118 | 143200 | 310759260150 | 38100 | 38050 | 38100 | 38050 | 2095 |
| 294 | 20241118 | 143100 | 310679515300 | 38050 | 38150 | 38150 | 38050 | 6473 |
| 295 | 20241118 | 143000 | 310432913150 | 38150 | 38150 | 38150 | 38100 | 2719 |
| 296 | 20241118 | 142900 | 310329192400 | 38100 | 38150 | 38150 | 38100 | 5518 |
| 297 | 20241118 | 142800 | 310118731450 | 38150 | 38100 | 38150 | 38050 | 3586 |
| 298 | 20241118 | 142700 | 309982071300 | 38100 | 38100 | 38100 | 38050 | 12384 |
| 299 | 20241118 | 142600 | 309510352500 | 38100 | 37950 | 38100 | 37950 | 9942 |
| 300 | 20241118 | 142500 | 309132265500 | 37950 | 38000 | 38000 | 37950 | 7711 |
| 301 | 20241118 | 142400 | 308839295850 | 37950 | 37950 | 38000 | 37950 | 5619 |
| 302 | 20241118 | 142300 | 308625927050 | 37950 | 37950 | 38000 | 37950 | 6090 |
| 303 | 20241118 | 142200 | 308394638900 | 37950 | 38050 | 38100 | 37950 | 18145 |
| 304 | 20241118 | 142100 | 307705246250 | 38000 | 38000 | 38050 | 38000 | 2112 |
| 305 | 20241118 | 142000 | 307624962350 | 38050 | 38000 | 38050 | 38000 | 3540 |
| 306 | 20241118 | 141900 | 307490317050 | 38000 | 38050 | 38050 | 38000 | 4976 |
| 307 | 20241118 | 141800 | 307301064150 | 38050 | 38050 | 38050 | 38000 | 5800 |
| 308 | 20241118 | 141700 | 307080560900 | 38050 | 38000 | 38050 | 38000 | 3952 |
| 309 | 20241118 | 141600 | 306930231050 | 38000 | 38050 | 38050 | 38000 | 6228 |
| 310 | 20241118 | 141500 | 306693457550 | 38000 | 38000 | 38100 | 37950 | 14820 |
| 311 | 20241118 | 141400 | 306130510050 | 37950 | 38000 | 38000 | 37950 | 6901 |
| 312 | 20241118 | 141300 | 305868361050 | 38000 | 38050 | 38100 | 38000 | 7187 |
| 313 | 20241118 | 141200 | 305595024400 | 38100 | 38050 | 38100 | 38000 | 8296 |
| 314 | 20241118 | 141100 | 305279404250 | 38050 | 38050 | 38050 | 38000 | 3476 |
| 315 | 20241118 | 141000 | 305147241300 | 38050 | 38000 | 38050 | 38000 | 4482 |
| 316 | 20241118 | 140900 | 304976902050 | 38050 | 38000 | 38050 | 37950 | 13847 |
| 317 | 20241118 | 140800 | 304450685600 | 38000 | 38050 | 38100 | 38000 | 9084 |
| 318 | 20241118 | 140700 | 304105087200 | 38100 | 38150 | 38150 | 38050 | 2943 |
| 319 | 20241118 | 140600 | 303992964100 | 38150 | 38150 | 38150 | 38100 | 1518 |
| 320 | 20241118 | 140500 | 303935105450 | 38100 | 38100 | 38100 | 38050 | 3496 |
| 321 | 20241118 | 140400 | 303801943400 | 38050 | 38100 | 38100 | 38050 | 3087 |
| 322 | 20241118 | 140300 | 303684413100 | 38100 | 38100 | 38100 | 38050 | 3441 |
| 323 | 20241118 | 140200 | 303553413050 | 38100 | 38050 | 38150 | 38050 | 5280 |
| 324 | 20241118 | 140100 | 303352276150 | 38050 | 38150 | 38150 | 38000 | 9542 |
| 325 | 20241118 | 140000 | 302988890300 | 38150 | 38250 | 38250 | 38150 | 15473 |
| 326 | 20241118 | 135900 | 302397514800 | 38200 | 38150 | 38250 | 38150 | 6533 |
| 327 | 20241118 | 135800 | 302147934450 | 38200 | 38050 | 38200 | 38000 | 30362 |
| 328 | 20241118 | 135700 | 300990621000 | 38000 | 38100 | 38100 | 38000 | 11921 |
| 329 | 20241118 | 135600 | 300536797450 | 38100 | 38150 | 38200 | 38100 | 9077 |
| 330 | 20241118 | 135500 | 300190654750 | 38150 | 38150 | 38200 | 38150 | 3486 |
| 331 | 20241118 | 135400 | 300057652350 | 38150 | 38200 | 38250 | 38150 | 7192 |
| 332 | 20241118 | 135300 | 299783104800 | 38200 | 38200 | 38250 | 38200 | 5483 |
| 333 | 20241118 | 135200 | 299573593550 | 38200 | 38250 | 38300 | 38150 | 25705 |
| 334 | 20241118 | 135100 | 298590861300 | 38250 | 38250 | 38350 | 38250 | 12792 |
| 335 | 20241118 | 135000 | 298100913050 | 38300 | 38300 | 38350 | 38250 | 20299 |
| 336 | 20241118 | 134900 | 297323485650 | 38300 | 38350 | 38350 | 38250 | 24933 |
| 337 | 20241118 | 134800 | 296368555000 | 38350 | 38200 | 38350 | 38150 | 26265 |
| 338 | 20241118 | 134700 | 295362951850 | 38200 | 38150 | 38200 | 38100 | 10342 |
| 339 | 20241118 | 134600 | 294968127550 | 38150 | 38100 | 38150 | 38000 | 12843 |
| 340 | 20241118 | 134500 | 294479199550 | 38100 | 37900 | 38150 | 37900 | 22996 |
| 341 | 20241118 | 134400 | 293603860750 | 37900 | 38000 | 38000 | 37900 | 6070 |
| 342 | 20241118 | 134300 | 293373470300 | 37950 | 38000 | 38050 | 37950 | 19334 |
| 343 | 20241118 | 134200 | 292638581700 | 38000 | 37950 | 38000 | 37900 | 8276 |
| 344 | 20241118 | 134100 | 292324515900 | 37950 | 37900 | 37950 | 37850 | 7144 |
| 345 | 20241118 | 134000 | 292053826950 | 37900 | 37800 | 37900 | 37800 | 6444 |
| 346 | 20241118 | 133900 | 291809933050 | 37800 | 37850 | 37850 | 37800 | 3220 |
| 347 | 20241118 | 133800 | 291688088550 | 37850 | 37850 | 37850 | 37800 | 7794 |
| 348 | 20241118 | 133700 | 291393123500 | 37850 | 37850 | 37850 | 37800 | 8067 |
| 349 | 20241118 | 133600 | 291087829950 | 37800 | 37800 | 37850 | 37750 | 2920 |
| 350 | 20241118 | 133500 | 290977413100 | 37800 | 37800 | 37850 | 37750 | 6781 |
| 351 | 20241118 | 133400 | 290721132500 | 37800 | 37800 | 37800 | 37750 | 4154 |
| 352 | 20241118 | 133300 | 290564234250 | 37800 | 37800 | 37850 | 37750 | 10807 |
| 353 | 20241118 | 133200 | 290155758600 | 37800 | 37750 | 37800 | 37700 | 8323 |
| 354 | 20241118 | 133100 | 289841477200 | 37750 | 37650 | 37750 | 37600 | 7520 |
| 355 | 20241118 | 133000 | 289558002100 | 37600 | 37550 | 37650 | 37500 | 9088 |
| 356 | 20241118 | 132900 | 289216528850 | 37500 | 37550 | 37600 | 37500 | 15708 |
| 357 | 20241118 | 132800 | 288626686750 | 37600 | 37600 | 37650 | 37550 | 12111 |
| 358 | 20241118 | 132700 | 288171443250 | 37600 | 37600 | 37650 | 37550 | 8157 |
| 359 | 20241118 | 132600 | 287864742500 | 37550 | 37600 | 37650 | 37550 | 4844 |
| 360 | 20241118 | 132500 | 287682631550 | 37600 | 37650 | 37650 | 37600 | 2589 |
| 361 | 20241118 | 132400 | 287585254300 | 37600 | 37650 | 37650 | 37600 | 3247 |
| 362 | 20241118 | 132300 | 287463086700 | 37650 | 37650 | 37650 | 37600 | 1767 |
| 363 | 20241118 | 132200 | 287396637550 | 37650 | 37650 | 37700 | 37600 | 4615 |
| 364 | 20241118 | 132100 | 287222932650 | 37700 | 37650 | 37700 | 37550 | 7414 |
| 365 | 20241118 | 132000 | 286943997800 | 37650 | 37650 | 37700 | 37600 | 7052 |
| 366 | 20241118 | 131900 | 286678490250 | 37650 | 37550 | 37700 | 37550 | 4835 |
| 367 | 20241118 | 131800 | 286496475500 | 37600 | 37550 | 37600 | 37500 | 32115 |
| 368 | 20241118 | 131700 | 285290037100 | 37550 | 37600 | 37650 | 37550 | 9083 |
| 369 | 20241118 | 131600 | 284948627750 | 37650 | 37500 | 37650 | 37500 | 14252 |
| 370 | 20241118 | 131500 | 284413151600 | 37500 | 37600 | 37650 | 37500 | 33250 |
| 371 | 20241118 | 131400 | 283163688800 | 37600 | 37750 | 37750 | 37600 | 36729 |
| 372 | 20241118 | 131300 | 281780226650 | 37700 | 37800 | 37800 | 37700 | 33125 |
| 373 | 20241118 | 131200 | 280529689700 | 37800 | 37800 | 37850 | 37750 | 7354 |
| 374 | 20241118 | 131100 | 280251779450 | 37850 | 37800 | 37850 | 37750 | 5855 |
| 375 | 20241118 | 131000 | 280030433750 | 37800 | 37800 | 37850 | 37750 | 13101 |
| 376 | 20241118 | 130900 | 279535358300 | 37800 | 37750 | 37800 | 37750 | 3852 |
| 377 | 20241118 | 130800 | 279389828500 | 37750 | 37800 | 37850 | 37750 | 6970 |
| 378 | 20241118 | 130700 | 279126637950 | 37800 | 37850 | 37900 | 37750 | 7364 |
| 379 | 20241118 | 130600 | 278848011700 | 37850 | 37900 | 37900 | 37850 | 2712 |
| 380 | 20241118 | 130500 | 278745337950 | 37900 | 37800 | 37900 | 37750 | 13189 |
| 381 | 20241118 | 130400 | 278246661750 | 37750 | 37750 | 37800 | 37750 | 7248 |
| 382 | 20241118 | 130300 | 277972994350 | 37750 | 37800 | 37850 | 37700 | 34433 |
| 383 | 20241118 | 130200 | 276672802950 | 37800 | 37900 | 37900 | 37800 | 15970 |
| 384 | 20241118 | 130100 | 276068550000 | 37850 | 37850 | 37900 | 37850 | 3534 |
| 385 | 20241118 | 130000 | 275934762450 | 37850 | 37950 | 37950 | 37850 | 5457 |
| 386 | 20241118 | 125900 | 275728141000 | 37900 | 37900 | 37900 | 37850 | 5926 |
| 387 | 20241118 | 125800 | 275503617350 | 37900 | 37850 | 37900 | 37850 | 5483 |
| 388 | 20241118 | 125700 | 275296072800 | 37850 | 37850 | 37900 | 37850 | 12163 |
| 389 | 20241118 | 125600 | 274835570900 | 37850 | 37950 | 37950 | 37850 | 10178 |
| 390 | 20241118 | 125500 | 274449953800 | 37900 | 38000 | 38000 | 37900 | 7241 |
| 391 | 20241118 | 125400 | 274175365900 | 37950 | 37950 | 38050 | 37950 | 10984 |
| 392 | 20241118 | 125300 | 273758243850 | 38000 | 38050 | 38050 | 37950 | 9947 |
| 393 | 20241118 | 125200 | 273380279150 | 38000 | 38050 | 38100 | 38000 | 6293 |
| 394 | 20241118 | 125100 | 273140818000 | 38050 | 38100 | 38100 | 38050 | 1687 |
| 395 | 20241118 | 125000 | 273076615300 | 38050 | 38100 | 38100 | 38050 | 2714 |
| 396 | 20241118 | 124900 | 272973305300 | 38100 | 38100 | 38100 | 38050 | 3469 |
| 397 | 20241118 | 124800 | 272841230900 | 38050 | 38150 | 38150 | 38050 | 6647 |
| 398 | 20241118 | 124700 | 272587964300 | 38150 | 38150 | 38200 | 38100 | 6315 |
| 399 | 20241118 | 124600 | 272347126850 | 38150 | 38000 | 38150 | 37950 | 10770 |
| 400 | 20241118 | 124500 | 271936991250 | 38000 | 37950 | 38000 | 37950 | 6965 |
| 401 | 20241118 | 124400 | 271672407200 | 38000 | 38000 | 38000 | 37900 | 3488 |
| 402 | 20241118 | 124300 | 271540018000 | 37950 | 37850 | 37950 | 37850 | 23092 |
| 403 | 20241118 | 124200 | 270665155700 | 37850 | 37900 | 37950 | 37850 | 21310 |
| 404 | 20241118 | 124100 | 269858152250 | 37900 | 38000 | 38050 | 37900 | 35584 |
| 405 | 20241118 | 124000 | 268507202800 | 38050 | 38000 | 38050 | 38000 | 9689 |
| 406 | 20241118 | 123900 | 268138817850 | 38000 | 38050 | 38050 | 38000 | 12280 |
| 407 | 20241118 | 123800 | 267671992950 | 38050 | 38150 | 38150 | 38050 | 7793 |
| 408 | 20241118 | 123700 | 267375177700 | 38150 | 38100 | 38150 | 38050 | 9045 |
| 409 | 20241118 | 123600 | 267030662600 | 38050 | 38050 | 38100 | 38050 | 10834 |
| 410 | 20241118 | 123500 | 266618209650 | 38050 | 38100 | 38150 | 38050 | 20303 |
| 411 | 20241118 | 123400 | 265845533500 | 38150 | 38100 | 38150 | 38050 | 9791 |
| 412 | 20241118 | 123300 | 265472416700 | 38050 | 38200 | 38200 | 38050 | 15257 |
| 413 | 20241118 | 123200 | 264891063900 | 38150 | 38200 | 38250 | 38150 | 15390 |
| 414 | 20241118 | 123100 | 264303136150 | 38250 | 38250 | 38300 | 38200 | 4428 |
| 415 | 20241118 | 123000 | 264133772650 | 38300 | 38250 | 38350 | 38200 | 7351 |
| 416 | 20241118 | 122900 | 263852387350 | 38250 | 38250 | 38250 | 38200 | 4548 |
| 417 | 20241118 | 122800 | 263678547650 | 38250 | 38250 | 38300 | 38200 | 10010 |
| 418 | 20241118 | 122700 | 263295899250 | 38250 | 38250 | 38300 | 38200 | 5559 |
| 419 | 20241118 | 122600 | 263083371200 | 38250 | 38300 | 38300 | 38200 | 6543 |
| 420 | 20241118 | 122500 | 262833099950 | 38300 | 38250 | 38300 | 38200 | 6982 |
| 421 | 20241118 | 122400 | 262566088350 | 38250 | 38350 | 38400 | 38200 | 12009 |
| 422 | 20241118 | 122300 | 262106263000 | 38400 | 38550 | 38550 | 38350 | 16375 |
| 423 | 20241118 | 122200 | 261476869800 | 38500 | 38450 | 38550 | 38400 | 16553 |
| 424 | 20241118 | 122100 | 260839818550 | 38450 | 38400 | 38450 | 38350 | 18645 |
| 425 | 20241118 | 122000 | 260123721750 | 38400 | 38400 | 38400 | 38350 | 11045 |
| 426 | 20241118 | 121900 | 259699976550 | 38350 | 38350 | 38400 | 38300 | 6762 |
| 427 | 20241118 | 121800 | 259440634750 | 38350 | 38350 | 38350 | 38300 | 2484 |
| 428 | 20241118 | 121700 | 259345402400 | 38300 | 38150 | 38350 | 38150 | 12526 |
| 429 | 20241118 | 121600 | 258866443500 | 38150 | 38250 | 38300 | 38150 | 14374 |
| 430 | 20241118 | 121500 | 258317050200 | 38300 | 38300 | 38300 | 38250 | 4354 |
| 431 | 20241118 | 121400 | 258150483100 | 38250 | 38300 | 38350 | 38250 | 3498 |
| 432 | 20241118 | 121300 | 258016536850 | 38300 | 38350 | 38350 | 38250 | 10993 |
| 433 | 20241118 | 121200 | 257595480950 | 38300 | 38350 | 38350 | 38300 | 6158 |
| 434 | 20241118 | 121100 | 257359377850 | 38300 | 38300 | 38350 | 38300 | 8732 |
| 435 | 20241118 | 121000 | 257024862850 | 38350 | 38350 | 38400 | 38350 | 7608 |
| 436 | 20241118 | 120900 | 256733069850 | 38400 | 38450 | 38450 | 38350 | 13169 |
| 437 | 20241118 | 120800 | 256227377300 | 38400 | 38500 | 38500 | 38400 | 15581 |
| 438 | 20241118 | 120700 | 255628286000 | 38500 | 38550 | 38550 | 38450 | 12817 |
| 439 | 20241118 | 120600 | 255134800500 | 38500 | 38500 | 38550 | 38500 | 3647 |
| 440 | 20241118 | 120500 | 254994269400 | 38500 | 38550 | 38600 | 38500 | 33111 |
| 441 | 20241118 | 120400 | 253717084850 | 38550 | 38500 | 38600 | 38450 | 20857 |
| 442 | 20241118 | 120300 | 252913863800 | 38500 | 38550 | 38600 | 38450 | 15614 |
| 443 | 20241118 | 120200 | 252312605900 | 38600 | 38600 | 38600 | 38500 | 17228 |
| 444 | 20241118 | 120100 | 251648485650 | 38550 | 38600 | 38600 | 38550 | 12508 |
| 445 | 20241118 | 120000 | 251166022750 | 38550 | 38450 | 38600 | 38400 | 53550 |
| 446 | 20241118 | 115900 | 249103879700 | 38400 | 38500 | 38500 | 38400 | 13672 |
| 447 | 20241118 | 115800 | 248578211600 | 38500 | 38500 | 38500 | 38450 | 8302 |
| 448 | 20241118 | 115700 | 248258782000 | 38500 | 38450 | 38500 | 38450 | 10113 |
| 449 | 20241118 | 115600 | 247869536150 | 38450 | 38450 | 38500 | 38400 | 14870 |
| 450 | 20241118 | 115500 | 247297694150 | 38450 | 38450 | 38450 | 38400 | 11306 |
| 451 | 20241118 | 115400 | 246863076850 | 38450 | 38450 | 38450 | 38400 | 6905 |
| 452 | 20241118 | 115300 | 246597685200 | 38450 | 38400 | 38450 | 38350 | 11369 |
| 453 | 20241118 | 115200 | 246161146600 | 38400 | 38250 | 38400 | 38250 | 12560 |
| 454 | 20241118 | 115100 | 245679551650 | 38300 | 38250 | 38300 | 38200 | 3989 |
| 455 | 20241118 | 115000 | 245526897200 | 38250 | 38300 | 38300 | 38200 | 8558 |
| 456 | 20241118 | 114900 | 245199515800 | 38300 | 38300 | 38300 | 38250 | 5995 |
| 457 | 20241118 | 114800 | 244969946950 | 38300 | 38150 | 38300 | 38150 | 7201 |
| 458 | 20241118 | 114700 | 244694700250 | 38200 | 38100 | 38200 | 38100 | 7624 |
| 459 | 20241118 | 114600 | 244404078350 | 38100 | 38050 | 38150 | 38000 | 13285 |
| 460 | 20241118 | 114500 | 243898269150 | 38050 | 38100 | 38150 | 38050 | 12021 |
| 461 | 20241118 | 114400 | 243440654150 | 38100 | 38200 | 38200 | 38100 | 12539 |
| 462 | 20241118 | 114300 | 242962697550 | 38200 | 38250 | 38250 | 38150 | 8249 |
| 463 | 20241118 | 114200 | 242647768500 | 38250 | 38300 | 38350 | 38200 | 4417 |
| 464 | 20241118 | 114100 | 242478781550 | 38300 | 38300 | 38350 | 38250 | 5470 |
| 465 | 20241118 | 114000 | 242269349150 | 38250 | 38300 | 38350 | 38250 | 7379 |
| 466 | 20241118 | 113900 | 241986668600 | 38350 | 38400 | 38400 | 38300 | 7146 |
| 467 | 20241118 | 113800 | 241712712300 | 38400 | 38300 | 38400 | 38300 | 5518 |
| 468 | 20241118 | 113700 | 241501096200 | 38300 | 38300 | 38350 | 38150 | 11728 |
| 469 | 20241118 | 113600 | 241052453200 | 38300 | 38250 | 38300 | 38250 | 3393 |
| 470 | 20241118 | 113500 | 240922579400 | 38300 | 38200 | 38300 | 38150 | 9476 |
| 471 | 20241118 | 113400 | 240560074100 | 38150 | 38200 | 38300 | 38150 | 13314 |
| 472 | 20241118 | 113300 | 240051572350 | 38200 | 38200 | 38200 | 38100 | 11402 |
| 473 | 20241118 | 113200 | 239616451600 | 38150 | 38250 | 38300 | 38150 | 10899 |
| 474 | 20241118 | 113100 | 239199742350 | 38300 | 38200 | 38350 | 38100 | 35536 |
| 475 | 20241118 | 113000 | 237842181550 | 38150 | 38350 | 38400 | 38150 | 27631 |
| 476 | 20241118 | 112900 | 236785154550 | 38350 | 38450 | 38450 | 38350 | 6960 |
| 477 | 20241118 | 112800 | 236517800750 | 38450 | 38350 | 38450 | 38350 | 12495 |
| 478 | 20241118 | 112700 | 236037888250 | 38350 | 38300 | 38400 | 38250 | 11534 |
| 479 | 20241118 | 112600 | 235595739550 | 38300 | 38300 | 38350 | 38300 | 5815 |
| 480 | 20241118 | 112500 | 235372906950 | 38350 | 38300 | 38350 | 38250 | 4848 |
| 481 | 20241118 | 112400 | 235187191950 | 38350 | 38250 | 38350 | 38200 | 22083 |
| 482 | 20241118 | 112300 | 234341781850 | 38250 | 38400 | 38400 | 38200 | 52550 |
| 483 | 20241118 | 112200 | 232329388850 | 38350 | 38350 | 38400 | 38250 | 19750 |
| 484 | 20241118 | 112100 | 231572504600 | 38350 | 38450 | 38450 | 38350 | 18553 |
| 485 | 20241118 | 112000 | 230860589200 | 38450 | 38500 | 38550 | 38400 | 14091 |
| 486 | 20241118 | 111900 | 230318469550 | 38500 | 38500 | 38550 | 38450 | 26975 |
| 487 | 20241118 | 111800 | 229279807850 | 38500 | 38400 | 38500 | 38350 | 14914 |
| 488 | 20241118 | 111700 | 228706695300 | 38350 | 38500 | 38500 | 38350 | 20501 |
| 489 | 20241118 | 111600 | 227919468050 | 38500 | 38500 | 38600 | 38450 | 28741 |
| 490 | 20241118 | 111500 | 226811977200 | 38500 | 38500 | 38550 | 38450 | 53650 |
| 491 | 20241118 | 111400 | 224745547850 | 38500 | 38400 | 38500 | 38350 | 32634 |
| 492 | 20241118 | 111300 | 223490770300 | 38400 | 38300 | 38400 | 38250 | 17434 |
| 493 | 20241118 | 111200 | 222822694900 | 38250 | 38400 | 38400 | 38200 | 33102 |
| 494 | 20241118 | 111100 | 221555562650 | 38350 | 38400 | 38400 | 38350 | 13204 |
| 495 | 20241118 | 111000 | 221048836450 | 38400 | 38350 | 38450 | 38300 | 27400 |
| 496 | 20241118 | 110900 | 219996949050 | 38300 | 38450 | 38500 | 38300 | 37172 |
| 497 | 20241118 | 110800 | 218568898200 | 38400 | 38500 | 38550 | 38400 | 48521 |
| 498 | 20241118 | 110700 | 216700716900 | 38500 | 38400 | 38600 | 38400 | 78452 |
| 499 | 20241118 | 110600 | 213681536800 | 38400 | 38300 | 38400 | 38250 | 29202 |
| 500 | 20241118 | 110500 | 212561347350 | 38300 | 38350 | 38350 | 38150 | 36262 |
| 501 | 20241118 | 110400 | 211172529600 | 38300 | 38100 | 38350 | 38000 | 48602 |
| 502 | 20241118 | 110300 | 209317080100 | 38050 | 38200 | 38200 | 38050 | 22494 |
| 503 | 20241118 | 110200 | 208459682450 | 38150 | 38250 | 38250 | 38150 | 30682 |
| 504 | 20241118 | 110100 | 207286923600 | 38250 | 38150 | 38250 | 38150 | 34141 |
| 505 | 20241118 | 110000 | 205982244950 | 38200 | 38200 | 38300 | 38100 | 63466 |
| 506 | 20241118 | 105900 | 203558855750 | 38250 | 38150 | 38250 | 38100 | 59108 |
| 507 | 20241118 | 105800 | 201300646050 | 38150 | 38050 | 38200 | 38000 | 50731 |
| 508 | 20241118 | 105700 | 199367565300 | 38050 | 37950 | 38050 | 37900 | 48460 |
| 509 | 20241118 | 105600 | 197528560500 | 37900 | 38000 | 38050 | 37850 | 42292 |
| 510 | 20241118 | 105500 | 195923729450 | 38000 | 37950 | 38000 | 37900 | 47464 |
| 511 | 20241118 | 105400 | 194121706050 | 37950 | 37750 | 37950 | 37700 | 68373 |
| 512 | 20241118 | 105300 | 191533300950 | 37750 | 37700 | 37750 | 37700 | 4105 |
| 513 | 20241118 | 105200 | 191378388050 | 37750 | 37700 | 37750 | 37650 | 6060 |
| 514 | 20241118 | 105100 | 191149931400 | 37650 | 37700 | 37750 | 37650 | 15196 |
| 515 | 20241118 | 105000 | 190577048150 | 37700 | 37700 | 37750 | 37650 | 19454 |
| 516 | 20241118 | 104900 | 189843611650 | 37650 | 37650 | 37700 | 37600 | 6998 |
| 517 | 20241118 | 104800 | 189579942500 | 37650 | 37600 | 37700 | 37550 | 9358 |
| 518 | 20241118 | 104700 | 189227801750 | 37550 | 37550 | 37600 | 37450 | 22121 |
| 519 | 20241118 | 104600 | 188397920750 | 37550 | 37550 | 37600 | 37500 | 19749 |
| 520 | 20241118 | 104500 | 187656284950 | 37550 | 37800 | 37800 | 37550 | 58079 |
| 521 | 20241118 | 104400 | 185467354350 | 37750 | 37750 | 37800 | 37700 | 29108 |
| 522 | 20241118 | 104300 | 184367980800 | 37750 | 37850 | 37850 | 37700 | 45849 |
| 523 | 20241118 | 104200 | 182636519300 | 37800 | 37750 | 37850 | 37700 | 74006 |
| 524 | 20241118 | 104100 | 179839269000 | 37750 | 37600 | 37750 | 37550 | 58741 |
| 525 | 20241118 | 104000 | 177628018950 | 37550 | 37600 | 37650 | 37550 | 30451 |
| 526 | 20241118 | 103900 | 176483359650 | 37650 | 37500 | 37700 | 37450 | 51176 |
| 527 | 20241118 | 103800 | 174558515750 | 37500 | 37450 | 37500 | 37400 | 11131 |
| 528 | 20241118 | 103700 | 174141688950 | 37400 | 37600 | 37650 | 37400 | 43618 |
| 529 | 20241118 | 103600 | 172504436200 | 37600 | 37400 | 37600 | 37350 | 37237 |
| 530 | 20241118 | 103500 | 171108489900 | 37400 | 37500 | 37500 | 37300 | 34360 |
| 531 | 20241118 | 103400 | 169822877450 | 37500 | 37500 | 37550 | 37450 | 60206 |
| 532 | 20241118 | 103300 | 167565185450 | 37500 | 37400 | 37500 | 37350 | 50613 |
| 533 | 20241118 | 103200 | 165670043700 | 37400 | 37150 | 37400 | 37150 | 61457 |
| 534 | 20241118 | 103100 | 163377417000 | 37150 | 37000 | 37200 | 37000 | 32176 |
| 535 | 20241118 | 103000 | 162184175700 | 37000 | 36900 | 37050 | 36850 | 45444 |
| 536 | 20241118 | 102900 | 160507756400 | 36900 | 37100 | 37100 | 36850 | 198134 |
| 537 | 20241118 | 102800 | 153185654800 | 37100 | 37050 | 37150 | 37050 | 30428 |
| 538 | 20241118 | 102700 | 152056917850 | 37100 | 37050 | 37100 | 37000 | 31385 |
| 539 | 20241118 | 102600 | 150894162950 | 37050 | 37050 | 37050 | 37000 | 33217 |
| 540 | 20241118 | 102500 | 149664653800 | 37000 | 37100 | 37150 | 37000 | 125421 |
| 541 | 20241118 | 102400 | 145015413850 | 37150 | 37200 | 37200 | 37100 | 35721 |
| 542 | 20241118 | 102300 | 143688405550 | 37200 | 37250 | 37250 | 37150 | 30059 |
| 543 | 20241118 | 102200 | 142570131300 | 37250 | 37250 | 37300 | 37200 | 14762 |
| 544 | 20241118 | 102100 | 142020436500 | 37250 | 37350 | 37350 | 37200 | 36091 |
| 545 | 20241118 | 102000 | 140675717750 | 37300 | 37350 | 37350 | 37250 | 19646 |
| 546 | 20241118 | 101900 | 139942772950 | 37350 | 37400 | 37400 | 37300 | 18968 |
| 547 | 20241118 | 101800 | 139233952300 | 37400 | 37350 | 37450 | 37350 | 9060 |
| 548 | 20241118 | 101700 | 138895041300 | 37400 | 37500 | 37550 | 37350 | 13515 |
| 549 | 20241118 | 101600 | 138389105850 | 37500 | 37550 | 37600 | 37450 | 24021 |
| 550 | 20241118 | 101500 | 137487555900 | 37550 | 37450 | 37550 | 37400 | 17192 |
| 551 | 20241118 | 101400 | 136843098350 | 37400 | 37300 | 37450 | 37300 | 11993 |
| 552 | 20241118 | 101300 | 136394954050 | 37350 | 37300 | 37350 | 37300 | 6993 |
| 553 | 20241118 | 101200 | 136134064600 | 37350 | 37250 | 37350 | 37200 | 28135 |
| 554 | 20241118 | 101100 | 135085658700 | 37200 | 37300 | 37300 | 37200 | 20728 |
| 555 | 20241118 | 101000 | 134314118250 | 37300 | 37300 | 37300 | 37250 | 12818 |
| 556 | 20241118 | 100900 | 133836476400 | 37250 | 37300 | 37300 | 37200 | 16362 |
| 557 | 20241118 | 100800 | 133226998650 | 37300 | 37250 | 37300 | 37200 | 29991 |
| 558 | 20241118 | 100700 | 132109918400 | 37250 | 37350 | 37350 | 37250 | 21387 |
| 559 | 20241118 | 100600 | 131312513600 | 37350 | 37300 | 37350 | 37300 | 13417 |
| 560 | 20241118 | 100500 | 130811931350 | 37300 | 37350 | 37350 | 37300 | 6814 |
| 561 | 20241118 | 100400 | 130557730950 | 37350 | 37350 | 37350 | 37300 | 12058 |
| 562 | 20241118 | 100300 | 130107819400 | 37350 | 37300 | 37400 | 37300 | 17408 |
| 563 | 20241118 | 100200 | 129457505250 | 37350 | 37250 | 37350 | 37250 | 23278 |
| 564 | 20241118 | 100100 | 128589432750 | 37250 | 37350 | 37400 | 37250 | 16685 |
| 565 | 20241118 | 100000 | 127966866400 | 37350 | 37450 | 37500 | 37300 | 44885 |
| 566 | 20241118 | 095900 | 126289054400 | 37450 | 37500 | 37550 | 37450 | 17490 |
| 567 | 20241118 | 095800 | 125633251400 | 37550 | 37650 | 37650 | 37500 | 19760 |
| 568 | 20241118 | 095700 | 124891059650 | 37650 | 37700 | 37700 | 37600 | 17413 |
| 569 | 20241118 | 095600 | 124235686450 | 37700 | 37600 | 37700 | 37550 | 11590 |
| 570 | 20241118 | 095500 | 123799551550 | 37600 | 37450 | 37600 | 37450 | 22338 |
| 571 | 20241118 | 095400 | 122960541200 | 37500 | 37650 | 37650 | 37450 | 36550 |
| 572 | 20241118 | 095300 | 121588734900 | 37600 | 37650 | 37700 | 37600 | 26103 |
| 573 | 20241118 | 095200 | 120606158200 | 37600 | 37650 | 37650 | 37550 | 24466 |
| 574 | 20241118 | 095100 | 119685888150 | 37650 | 37550 | 37650 | 37500 | 26391 |
| 575 | 20241118 | 095000 | 118693740950 | 37550 | 37450 | 37550 | 37450 | 15294 |
| 576 | 20241118 | 094900 | 118120206350 | 37450 | 37450 | 37500 | 37400 | 22467 |
| 577 | 20241118 | 094800 | 117278828850 | 37450 | 37600 | 37600 | 37400 | 42324 |
| 578 | 20241118 | 094700 | 115691600000 | 37550 | 37450 | 37550 | 37400 | 40513 |
| 579 | 20241118 | 094600 | 114172774300 | 37450 | 37400 | 37450 | 37400 | 16648 |
| 580 | 20241118 | 094500 | 113549545000 | 37450 | 37350 | 37450 | 37300 | 24305 |
| 581 | 20241118 | 094400 | 112641111550 | 37300 | 37300 | 37350 | 37250 | 17812 |
| 582 | 20241118 | 094300 | 111976797150 | 37250 | 37250 | 37300 | 37200 | 23120 |
| 583 | 20241118 | 094200 | 111115834550 | 37250 | 37150 | 37250 | 37150 | 20403 |
| 584 | 20241118 | 094100 | 110357225950 | 37150 | 37150 | 37200 | 37050 | 63206 |
| 585 | 20241118 | 094000 | 108011788250 | 37150 | 37300 | 37300 | 37100 | 39028 |
| 586 | 20241118 | 093900 | 106558879600 | 37300 | 37150 | 37350 | 37150 | 53824 |
| 587 | 20241118 | 093800 | 104556319750 | 37150 | 37200 | 37200 | 37150 | 35161 |
| 588 | 20241118 | 093700 | 103249618150 | 37200 | 37200 | 37300 | 37150 | 55700 |
| 589 | 20241118 | 093600 | 101177284650 | 37250 | 37200 | 37250 | 37150 | 41807 |
| 590 | 20241118 | 093500 | 99622147300 | 37200 | 37500 | 37500 | 37050 | 249892 |
| 591 | 20241118 | 093400 | 90313708700 | 37500 | 37700 | 37700 | 37450 | 68703 |
| 592 | 20241118 | 093300 | 87732422350 | 37700 | 37850 | 37900 | 37650 | 46374 |
| 593 | 20241118 | 093200 | 85980506150 | 37850 | 37750 | 37850 | 37700 | 17808 |
| 594 | 20241118 | 093100 | 85307958650 | 37700 | 37700 | 37750 | 37650 | 17418 |
| 595 | 20241118 | 093000 | 84651414700 | 37700 | 37700 | 37700 | 37650 | 16715 |
| 596 | 20241118 | 092900 | 84021647600 | 37650 | 37650 | 37700 | 37600 | 15245 |
| 597 | 20241118 | 092800 | 83447659950 | 37600 | 37650 | 37700 | 37600 | 21227 |
| 598 | 20241118 | 092700 | 82648475500 | 37600 | 37550 | 37700 | 37500 | 33089 |
| 599 | 20241118 | 092600 | 81404621450 | 37550 | 37600 | 37600 | 37500 | 21262 |
| 600 | 20241118 | 092500 | 80605984100 | 37600 | 37550 | 37650 | 37550 | 20367 |
| 601 | 20241118 | 092400 | 79840177400 | 37600 | 37550 | 37750 | 37550 | 35047 |
| 602 | 20241118 | 092300 | 78520750150 | 37550 | 37600 | 37650 | 37450 | 56245 |
| 603 | 20241118 | 092200 | 76410272550 | 37600 | 37400 | 37700 | 37350 | 73226 |
| 604 | 20241118 | 092100 | 73664504650 | 37400 | 37650 | 37650 | 37400 | 129180 |
| 605 | 20241118 | 092000 | 68817773000 | 37650 | 37700 | 37700 | 37600 | 67073 |
| 606 | 20241118 | 091900 | 66293128650 | 37650 | 37900 | 37900 | 37650 | 60739 |
| 607 | 20241118 | 091800 | 63999944450 | 37850 | 37950 | 38050 | 37850 | 49282 |
| 608 | 20241118 | 091700 | 62130092350 | 37950 | 38150 | 38200 | 37950 | 48586 |
| 609 | 20241118 | 091600 | 60281288900 | 38150 | 38150 | 38200 | 38100 | 32724 |
| 610 | 20241118 | 091500 | 59033109500 | 38150 | 37950 | 38200 | 37950 | 28024 |
| 611 | 20241118 | 091400 | 57966329550 | 37950 | 38400 | 38450 | 37950 | 83110 |
| 612 | 20241118 | 091300 | 54790533350 | 38400 | 38150 | 38400 | 38100 | 58352 |
| 613 | 20241118 | 091200 | 52559851000 | 38100 | 38050 | 38200 | 37900 | 60976 |
| 614 | 20241118 | 091100 | 50240092100 | 38050 | 37900 | 38050 | 37800 | 68526 |
| 615 | 20241118 | 091000 | 47641422550 | 37900 | 37800 | 37900 | 37700 | 64175 |
| 616 | 20241118 | 090900 | 45213767200 | 37850 | 37800 | 37850 | 37700 | 56117 |
| 617 | 20241118 | 090800 | 43093003100 | 37800 | 37800 | 37850 | 37500 | 187528 |
| 618 | 20241118 | 090700 | 36035709600 | 37850 | 38100 | 38150 | 37750 | 132364 |
| 619 | 20241118 | 090600 | 31014797850 | 38150 | 38050 | 38200 | 38050 | 84448 |
| 620 | 20241118 | 090500 | 27797489200 | 38050 | 38200 | 38300 | 38050 | 84301 |
| 621 | 20241118 | 090400 | 24581676050 | 38200 | 38400 | 38400 | 38150 | 123057 |
| 622 | 20241118 | 090300 | 19877300400 | 38400 | 38400 | 38750 | 38350 | 74464 |
| 623 | 20241118 | 090200 | 17007177850 | 38500 | 38700 | 38800 | 38350 | 103373 |
| 624 | 20241118 | 090100 | 13020895500 | 38700 | 38950 | 39100 | 38400 | 97659 |
| 625 | 20241118 | 090000 | 9237713550 | 38850 | 38250 | 39000 | 38250 | 235839 |