31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 3 | 20241118 | 184900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20241118 | 184800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20241118 | 184700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20241118 | 184600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20241118 | 184500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20241118 | 184400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20241118 | 184300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20241118 | 184200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20241118 | 184100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20241118 | 184000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20241118 | 183900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20241118 | 183800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20241118 | 183700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20241118 | 183600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20241118 | 183500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20241118 | 183400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20241118 | 183300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20241118 | 183200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20241118 | 183100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20241118 | 183000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20241118 | 182900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20241118 | 182800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20241118 | 182700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20241118 | 182600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20241118 | 182500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20241118 | 182400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20241118 | 182300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20241118 | 182200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20241118 | 182100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20241118 | 182000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 33 | 20241118 | 181900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20241118 | 181800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20241118 | 181700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20241118 | 181600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20241118 | 181500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20241118 | 181400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20241118 | 181300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20241118 | 181200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20241118 | 181100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20241118 | 181000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20241118 | 180900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20241118 | 180800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20241118 | 180700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20241118 | 180600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20241118 | 180500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20241118 | 180400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20241118 | 180300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20241118 | 180200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20241118 | 180100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20241118 | 180000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20241118 | 175900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20241118 | 175800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20241118 | 175700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20241118 | 175600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20241118 | 175500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20241118 | 175400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20241118 | 175300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20241118 | 175200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20241118 | 175100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20241118 | 175000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 63 | 20241118 | 174900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20241118 | 174800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20241118 | 174700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20241118 | 174600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20241118 | 174500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20241118 | 174400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20241118 | 174300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20241118 | 174200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20241118 | 174100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20241118 | 174000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20241118 | 173900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20241118 | 173800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20241118 | 173700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20241118 | 173600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20241118 | 173500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20241118 | 173400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20241118 | 173300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20241118 | 173200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20241118 | 173100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20241118 | 173000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20241118 | 172900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20241118 | 172800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20241118 | 172700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20241118 | 172600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20241118 | 172500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20241118 | 172400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20241118 | 172300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20241118 | 172200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20241118 | 172100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20241118 | 172000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 93 | 20241118 | 171900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20241118 | 171800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20241118 | 171700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20241118 | 171600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20241118 | 171500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20241118 | 171400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20241118 | 171300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20241118 | 171200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20241118 | 171100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20241118 | 171000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20241118 | 170900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20241118 | 170800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20241118 | 170700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20241118 | 170600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20241118 | 170500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20241118 | 170400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20241118 | 170300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20241118 | 170200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20241118 | 170100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20241118 | 170000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20241118 | 165900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20241118 | 165800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20241118 | 165700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20241118 | 165600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20241118 | 165500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20241118 | 165400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20241118 | 165300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20241118 | 165200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20241118 | 165100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20241118 | 165000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 123 | 20241118 | 164900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20241118 | 164800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20241118 | 164700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20241118 | 164600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20241118 | 164500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20241118 | 164400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20241118 | 164300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20241118 | 164200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20241118 | 164100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20241118 | 164000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20241118 | 163900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20241118 | 163800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20241118 | 163700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20241118 | 163600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20241118 | 163500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20241118 | 163400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20241118 | 163300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20241118 | 163200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20241118 | 163100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20241118 | 163000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20241118 | 162900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20241118 | 162800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20241118 | 162700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20241118 | 162600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20241118 | 162500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20241118 | 162400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20241118 | 162300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20241118 | 162200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20241118 | 162100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20241118 | 162000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 153 | 20241118 | 161900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20241118 | 161800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20241118 | 161700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20241118 | 161600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20241118 | 161500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20241118 | 161400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20241118 | 161300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20241118 | 161200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20241118 | 161100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20241118 | 161000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20241118 | 160900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20241118 | 160800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20241118 | 160700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20241118 | 160600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20241118 | 160500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20241118 | 160400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20241118 | 160300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20241118 | 160200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20241118 | 160100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20241118 | 160000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20241118 | 155900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20241118 | 155800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20241118 | 155700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20241118 | 155600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20241118 | 155500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20241118 | 155400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20241118 | 155300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20241118 | 155200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20241118 | 155100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20241118 | 155000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 183 | 20241118 | 154900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20241118 | 154800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20241118 | 154700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20241118 | 154600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20241118 | 154500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20241118 | 154400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20241118 | 154300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20241118 | 154200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20241118 | 154100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20241118 | 154000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20241118 | 153900 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20241118 | 153800 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20241118 | 153700 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20241118 | 153600 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20241118 | 153500 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20241118 | 153400 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20241118 | 153300 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20241118 | 153200 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20241118 | 153100 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20241118 | 153000 | 5600420300 | 39300 | 39300 | 39300 | 39300 | 7660 |
| 203 | 20241118 | 152900 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20241118 | 152800 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20241118 | 152700 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20241118 | 152600 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20241118 | 152500 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20241118 | 152400 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20241118 | 152300 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20241118 | 152200 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20241118 | 152100 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20241118 | 152000 | 5299382300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 213 | 20241118 | 151900 | 5299382300 | 39150 | 39200 | 39200 | 39150 | 804 |
| 214 | 20241118 | 151800 | 5267875300 | 39150 | 39200 | 39200 | 39150 | 112 |
| 215 | 20241118 | 151700 | 5263489750 | 39150 | 39200 | 39250 | 39150 | 607 |
| 216 | 20241118 | 151600 | 5239701400 | 39200 | 39200 | 39250 | 39200 | 529 |
| 217 | 20241118 | 151500 | 5218939450 | 39200 | 39250 | 39250 | 39200 | 43 |
| 218 | 20241118 | 151400 | 5217252550 | 39250 | 39250 | 39250 | 39200 | 127 |
| 219 | 20241118 | 151300 | 5212273200 | 39250 | 39200 | 39250 | 39200 | 845 |
| 220 | 20241118 | 151200 | 5179117550 | 39250 | 39250 | 39250 | 39200 | 107 |
| 221 | 20241118 | 151100 | 5174918150 | 39200 | 39200 | 39250 | 39150 | 672 |
| 222 | 20241118 | 151000 | 5148573750 | 39150 | 39100 | 39200 | 39100 | 347 |
| 223 | 20241118 | 150900 | 5134989000 | 39100 | 39100 | 39150 | 39100 | 324 |
| 224 | 20241118 | 150800 | 5122304800 | 39100 | 39150 | 39200 | 39100 | 295 |
| 225 | 20241118 | 150700 | 5110754900 | 39200 | 39050 | 39200 | 39050 | 173 |
| 226 | 20241118 | 150600 | 5103990000 | 39100 | 39100 | 39100 | 39050 | 17 |
| 227 | 20241118 | 150500 | 5103325600 | 39050 | 39150 | 39150 | 39050 | 149 |
| 228 | 20241118 | 150400 | 5097497100 | 39150 | 39200 | 39200 | 39150 | 20 |
| 229 | 20241118 | 150300 | 5096713300 | 39100 | 39200 | 39200 | 39100 | 40 |
| 230 | 20241118 | 150200 | 5095146550 | 39250 | 39200 | 39250 | 39150 | 91 |
| 231 | 20241118 | 150100 | 5091578950 | 39200 | 39200 | 39250 | 39200 | 12 |
| 232 | 20241118 | 150000 | 5091108350 | 39200 | 39200 | 39200 | 39150 | 494 |
| 233 | 20241118 | 145900 | 5071743950 | 39200 | 39100 | 39200 | 39100 | 367 |
| 234 | 20241118 | 145800 | 5057392250 | 39150 | 39200 | 39200 | 39150 | 172 |
| 235 | 20241118 | 145700 | 5050658250 | 39200 | 39100 | 39200 | 39100 | 788 |
| 236 | 20241118 | 145600 | 5019833600 | 39150 | 39100 | 39150 | 39050 | 1103 |
| 237 | 20241118 | 145500 | 4976745950 | 39150 | 39150 | 39150 | 39100 | 88 |
| 238 | 20241118 | 145400 | 4973303750 | 39150 | 39100 | 39150 | 39100 | 17 |
| 239 | 20241118 | 145300 | 4972638650 | 39150 | 39150 | 39150 | 39100 | 19 |
| 240 | 20241118 | 145200 | 4971895050 | 39150 | 39150 | 39150 | 39100 | 25 |
| 241 | 20241118 | 145100 | 4970916600 | 39150 | 39150 | 39150 | 39100 | 18 |
| 242 | 20241118 | 145000 | 4970212450 | 39150 | 39100 | 39150 | 39100 | 69 |
| 243 | 20241118 | 144900 | 4967512550 | 39150 | 39100 | 39150 | 39100 | 26 |
| 244 | 20241118 | 144800 | 4966495100 | 39100 | 39150 | 39150 | 39100 | 27 |
| 245 | 20241118 | 144700 | 4965438300 | 39100 | 39150 | 39150 | 39100 | 54 |
| 246 | 20241118 | 144600 | 4963326500 | 39100 | 39150 | 39150 | 39100 | 59 |
| 247 | 20241118 | 144500 | 4961017950 | 39150 | 39200 | 39200 | 39150 | 77 |
| 248 | 20241118 | 144400 | 4958000550 | 39150 | 39300 | 39300 | 39150 | 594 |
| 249 | 20241118 | 144300 | 4934703950 | 39300 | 39250 | 39300 | 39250 | 1296 |
| 250 | 20241118 | 144200 | 4883833850 | 39250 | 39200 | 39250 | 39200 | 113 |
| 251 | 20241118 | 144100 | 4879398950 | 39250 | 39200 | 39250 | 39150 | 1766 |
| 252 | 20241118 | 144000 | 4810172600 | 39150 | 39200 | 39200 | 39150 | 1387 |
| 253 | 20241118 | 143900 | 4755802600 | 39200 | 39150 | 39200 | 39150 | 173 |
| 254 | 20241118 | 143800 | 4749021350 | 39200 | 39200 | 39200 | 39150 | 158 |
| 255 | 20241118 | 143700 | 4742834150 | 39150 | 39150 | 39200 | 39150 | 50 |
| 256 | 20241118 | 143600 | 4740874900 | 39150 | 39200 | 39200 | 39150 | 290 |
| 257 | 20241118 | 143500 | 4729507300 | 39200 | 39200 | 39200 | 39150 | 76 |
| 258 | 20241118 | 143400 | 4726530650 | 39200 | 39150 | 39200 | 39150 | 2335 |
| 259 | 20241118 | 143300 | 4635088600 | 39150 | 39150 | 39150 | 39100 | 1765 |
| 260 | 20241118 | 143200 | 4565989150 | 39150 | 39100 | 39150 | 39100 | 27 |
| 261 | 20241118 | 143100 | 4564932900 | 39100 | 39100 | 39150 | 39100 | 44 |
| 262 | 20241118 | 143000 | 4563210950 | 39150 | 39100 | 39150 | 39050 | 292 |
| 263 | 20241118 | 142900 | 4551793550 | 39150 | 39100 | 39150 | 39100 | 698 |
| 264 | 20241118 | 142800 | 4524500150 | 39050 | 39050 | 39100 | 39050 | 552 |
| 265 | 20241118 | 142700 | 4502938200 | 39050 | 39100 | 39100 | 39050 | 246 |
| 266 | 20241118 | 142600 | 4493321350 | 39050 | 39100 | 39100 | 39050 | 598 |
| 267 | 20241118 | 142500 | 4469942350 | 39100 | 39100 | 39100 | 39050 | 30 |
| 268 | 20241118 | 142400 | 4468769900 | 39100 | 39050 | 39100 | 39050 | 25 |
| 269 | 20241118 | 142300 | 4467792750 | 39100 | 39050 | 39100 | 39050 | 41 |
| 270 | 20241118 | 142200 | 4466191050 | 39100 | 39100 | 39100 | 39050 | 78 |
| 271 | 20241118 | 142100 | 4463143350 | 39100 | 39100 | 39100 | 39050 | 391 |
| 272 | 20241118 | 142000 | 4447855650 | 39100 | 39050 | 39100 | 39050 | 44 |
| 273 | 20241118 | 141900 | 4446136550 | 39100 | 39100 | 39100 | 39050 | 15 |
| 274 | 20241118 | 141800 | 4445550450 | 39100 | 39100 | 39100 | 39050 | 907 |
| 275 | 20241118 | 141700 | 4410086800 | 39050 | 39050 | 39100 | 39050 | 58 |
| 276 | 20241118 | 141600 | 4407821050 | 39100 | 39000 | 39100 | 39000 | 160 |
| 277 | 20241118 | 141500 | 4401573000 | 39000 | 39050 | 39050 | 39000 | 28 |
| 278 | 20241118 | 141400 | 4400479850 | 39050 | 39000 | 39100 | 39000 | 79 |
| 279 | 20241118 | 141300 | 4397395800 | 39050 | 39050 | 39100 | 39000 | 65 |
| 280 | 20241118 | 141200 | 4394857650 | 39000 | 39000 | 39050 | 39000 | 64 |
| 281 | 20241118 | 141100 | 4392361300 | 39050 | 39000 | 39050 | 39000 | 115 |
| 282 | 20241118 | 141000 | 4387876050 | 38950 | 39000 | 39050 | 38950 | 136 |
| 283 | 20241118 | 140900 | 4382574250 | 39050 | 39100 | 39100 | 39000 | 163 |
| 284 | 20241118 | 140800 | 4376209950 | 39050 | 39100 | 39100 | 39050 | 61 |
| 285 | 20241118 | 140700 | 4373825900 | 39100 | 39000 | 39100 | 39000 | 140 |
| 286 | 20241118 | 140600 | 4368359150 | 39050 | 39000 | 39050 | 39000 | 918 |
| 287 | 20241118 | 140500 | 4332556250 | 39050 | 39000 | 39050 | 39000 | 13 |
| 288 | 20241118 | 140400 | 4332048950 | 39000 | 39050 | 39050 | 39000 | 49 |
| 289 | 20241118 | 140300 | 4330137300 | 39050 | 39050 | 39050 | 39000 | 28 |
| 290 | 20241118 | 140200 | 4329044150 | 39000 | 39050 | 39050 | 39000 | 20 |
| 291 | 20241118 | 140100 | 4328263600 | 39000 | 39050 | 39050 | 39000 | 27 |
| 292 | 20241118 | 140000 | 4327209550 | 39000 | 39100 | 39100 | 39000 | 286 |
| 293 | 20241118 | 135900 | 4316042400 | 39100 | 39100 | 39100 | 39050 | 29 |
| 294 | 20241118 | 135800 | 4314908750 | 39100 | 39100 | 39100 | 39050 | 16 |
| 295 | 20241118 | 135700 | 4314283450 | 39100 | 39100 | 39100 | 39050 | 19 |
| 296 | 20241118 | 135600 | 4313540950 | 39100 | 39100 | 39100 | 39050 | 37 |
| 297 | 20241118 | 135500 | 4312095000 | 39100 | 39100 | 39100 | 39050 | 65 |
| 298 | 20241118 | 135400 | 4309556300 | 39100 | 39100 | 39100 | 39050 | 71 |
| 299 | 20241118 | 135300 | 4306780250 | 39100 | 39100 | 39100 | 39050 | 154 |
| 300 | 20241118 | 135200 | 4300758950 | 39050 | 39150 | 39150 | 39050 | 52 |
| 301 | 20241118 | 135100 | 4298725900 | 39150 | 39100 | 39150 | 39050 | 583 |
| 302 | 20241118 | 135000 | 4275910300 | 39050 | 39100 | 39100 | 39050 | 16 |
| 303 | 20241118 | 134900 | 4275285300 | 39100 | 39050 | 39100 | 39050 | 147 |
| 304 | 20241118 | 134800 | 4269542600 | 39000 | 39000 | 39050 | 39000 | 19 |
| 305 | 20241118 | 134700 | 4268801400 | 39000 | 39050 | 39050 | 39000 | 57 |
| 306 | 20241118 | 134600 | 4266577300 | 39050 | 39000 | 39050 | 39000 | 75 |
| 307 | 20241118 | 134500 | 4263651850 | 39000 | 39050 | 39050 | 39000 | 19 |
| 308 | 20241118 | 134400 | 4262910250 | 39050 | 39050 | 39050 | 39000 | 23 |
| 309 | 20241118 | 134300 | 4262012400 | 39050 | 39000 | 39050 | 39000 | 17 |
| 310 | 20241118 | 134200 | 4261349250 | 39050 | 39050 | 39050 | 39050 | 15 |
| 311 | 20241118 | 134100 | 4260763500 | 39000 | 39000 | 39000 | 39000 | 8 |
| 312 | 20241118 | 134000 | 4260451500 | 39000 | 39000 | 39000 | 38950 | 106 |
| 313 | 20241118 | 133900 | 4256318050 | 39000 | 38900 | 39000 | 38900 | 51 |
| 314 | 20241118 | 133800 | 4254329150 | 39050 | 39150 | 39150 | 38950 | 963 |
| 315 | 20241118 | 133700 | 4216738050 | 39100 | 39100 | 39150 | 39100 | 35 |
| 316 | 20241118 | 133600 | 4215369200 | 39100 | 39150 | 39150 | 39100 | 18 |
| 317 | 20241118 | 133500 | 4214664750 | 39150 | 39100 | 39150 | 39100 | 1184 |
| 318 | 20241118 | 133400 | 4168311550 | 39100 | 39150 | 39150 | 39100 | 75 |
| 319 | 20241118 | 133300 | 4165378000 | 39150 | 39100 | 39150 | 39100 | 320 |
| 320 | 20241118 | 133200 | 4152852300 | 39150 | 39150 | 39150 | 39100 | 34 |
| 321 | 20241118 | 133100 | 4151522300 | 39150 | 39150 | 39150 | 39100 | 1832 |
| 322 | 20241118 | 133000 | 4079875150 | 39100 | 39100 | 39150 | 39100 | 56 |
| 323 | 20241118 | 132900 | 4077683650 | 39100 | 38950 | 39150 | 38950 | 6565 |
| 324 | 20241118 | 132800 | 3821323700 | 39000 | 38950 | 39000 | 38950 | 833 |
| 325 | 20241118 | 132700 | 3788874000 | 38950 | 38950 | 38950 | 38950 | 9 |
| 326 | 20241118 | 132600 | 3788523450 | 38900 | 38950 | 38950 | 38900 | 13 |
| 327 | 20241118 | 132500 | 3788017150 | 38950 | 38950 | 38950 | 38900 | 10 |
| 328 | 20241118 | 132400 | 3787627700 | 38950 | 38950 | 38950 | 38950 | 0 |
| 329 | 20241118 | 132300 | 3787627700 | 38950 | 38900 | 38950 | 38900 | 203 |
| 330 | 20241118 | 132200 | 3779730200 | 38900 | 38900 | 38900 | 38900 | 36 |
| 331 | 20241118 | 132100 | 3778329800 | 38900 | 38950 | 38950 | 38900 | 168 |
| 332 | 20241118 | 132000 | 3771793800 | 38950 | 38950 | 38950 | 38950 | 29 |
| 333 | 20241118 | 131900 | 3770664250 | 38900 | 38950 | 38950 | 38900 | 12 |
| 334 | 20241118 | 131800 | 3770196900 | 38950 | 38900 | 38950 | 38900 | 73 |
| 335 | 20241118 | 131700 | 3767354600 | 38900 | 38900 | 38950 | 38900 | 335 |
| 336 | 20241118 | 131600 | 3754317600 | 38950 | 38950 | 39000 | 38950 | 172 |
| 337 | 20241118 | 131500 | 3747617700 | 38950 | 38950 | 38950 | 38950 | 3 |
| 338 | 20241118 | 131400 | 3747500850 | 39000 | 39000 | 39000 | 39000 | 29 |
| 339 | 20241118 | 131300 | 3746369850 | 39000 | 39000 | 39000 | 38950 | 123 |
| 340 | 20241118 | 131200 | 3741577200 | 39000 | 38950 | 39000 | 38950 | 34 |
| 341 | 20241118 | 131100 | 3740251350 | 38950 | 39000 | 39000 | 38950 | 173 |
| 342 | 20241118 | 131000 | 3733507000 | 39000 | 39000 | 39000 | 39000 | 621 |
| 343 | 20241118 | 130900 | 3709288000 | 39000 | 38950 | 39000 | 38900 | 560 |
| 344 | 20241118 | 130800 | 3687453850 | 38950 | 38850 | 39000 | 38850 | 223 |
| 345 | 20241118 | 130700 | 3678757200 | 39000 | 39050 | 39050 | 38900 | 228 |
| 346 | 20241118 | 130600 | 3669870150 | 39050 | 38950 | 39050 | 38950 | 5918 |
| 347 | 20241118 | 130500 | 3439113850 | 38900 | 38900 | 38950 | 38850 | 1737 |
| 348 | 20241118 | 130400 | 3371568500 | 38900 | 38900 | 38900 | 38850 | 498 |
| 349 | 20241118 | 130300 | 3352197300 | 38900 | 38900 | 38950 | 38900 | 680 |
| 350 | 20241118 | 130200 | 3325745250 | 38900 | 38850 | 38900 | 38850 | 26 |
| 351 | 20241118 | 130100 | 3324734100 | 38850 | 38850 | 38900 | 38850 | 6 |
| 352 | 20241118 | 130000 | 3324500850 | 38850 | 38800 | 38900 | 38800 | 486 |
| 353 | 20241118 | 125900 | 3305640750 | 38750 | 38800 | 38800 | 38750 | 11 |
| 354 | 20241118 | 125800 | 3305214000 | 38750 | 38800 | 38800 | 38750 | 11 |
| 355 | 20241118 | 125700 | 3304787250 | 38750 | 38800 | 38800 | 38750 | 68 |
| 356 | 20241118 | 125600 | 3302149550 | 38800 | 38800 | 38800 | 38800 | 6 |
| 357 | 20241118 | 125500 | 3301916750 | 38800 | 38750 | 38800 | 38750 | 13 |
| 358 | 20241118 | 125400 | 3301412450 | 38750 | 38850 | 38850 | 38750 | 736 |
| 359 | 20241118 | 125300 | 3272855750 | 38850 | 38850 | 38850 | 38850 | 21 |
| 360 | 20241118 | 125200 | 3272039900 | 38850 | 38900 | 38900 | 38850 | 542 |
| 361 | 20241118 | 125100 | 3250981350 | 38900 | 38800 | 38900 | 38800 | 403 |
| 362 | 20241118 | 125000 | 3235318100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 363 | 20241118 | 124900 | 3235318100 | 38800 | 38850 | 38850 | 38800 | 75 |
| 364 | 20241118 | 124800 | 3232407450 | 38850 | 38800 | 38850 | 38800 | 40 |
| 365 | 20241118 | 124700 | 3230854950 | 38800 | 38750 | 38800 | 38750 | 173 |
| 366 | 20241118 | 124600 | 3224150100 | 38800 | 38800 | 38800 | 38800 | 21 |
| 367 | 20241118 | 124500 | 3223335300 | 38800 | 38800 | 38800 | 38750 | 62 |
| 368 | 20241118 | 124400 | 3220932250 | 38800 | 38800 | 38800 | 38800 | 49 |
| 369 | 20241118 | 124300 | 3219031050 | 38750 | 38750 | 38750 | 38750 | 151 |
| 370 | 20241118 | 124200 | 3213179800 | 38800 | 38800 | 38800 | 38800 | 265 |
| 371 | 20241118 | 124100 | 3202897800 | 38750 | 38750 | 38800 | 38750 | 31 |
| 372 | 20241118 | 124000 | 3201695950 | 38750 | 38750 | 38750 | 38700 | 280 |
| 373 | 20241118 | 123900 | 3190846000 | 38750 | 38750 | 38750 | 38750 | 12 |
| 374 | 20241118 | 123800 | 3190381000 | 38750 | 38750 | 38750 | 38750 | 6 |
| 375 | 20241118 | 123700 | 3190148500 | 38800 | 38750 | 38800 | 38700 | 135 |
| 376 | 20241118 | 123600 | 3184918600 | 38700 | 38700 | 38750 | 38700 | 1019 |
| 377 | 20241118 | 123500 | 3145482800 | 38750 | 38800 | 38800 | 38750 | 15 |
| 378 | 20241118 | 123400 | 3144901050 | 38800 | 38700 | 38800 | 38700 | 1151 |
| 379 | 20241118 | 123300 | 3100349400 | 38750 | 38750 | 38750 | 38700 | 1222 |
| 380 | 20241118 | 123200 | 3053049000 | 38750 | 38750 | 38800 | 38700 | 97 |
| 381 | 20241118 | 123100 | 3049289700 | 38750 | 38750 | 38750 | 38750 | 339 |
| 382 | 20241118 | 123000 | 3036153450 | 38750 | 38800 | 38800 | 38750 | 40 |
| 383 | 20241118 | 122900 | 3034602950 | 38750 | 38750 | 38750 | 38750 | 2 |
| 384 | 20241118 | 122800 | 3034525450 | 38750 | 38750 | 38800 | 38750 | 56 |
| 385 | 20241118 | 122700 | 3032352900 | 38750 | 38750 | 38800 | 38750 | 23 |
| 386 | 20241118 | 122600 | 3031461100 | 38750 | 38800 | 38800 | 38750 | 18 |
| 387 | 20241118 | 122500 | 3030763450 | 38800 | 38800 | 38800 | 38800 | 3133 |
| 388 | 20241118 | 122400 | 2909203050 | 38850 | 38850 | 38850 | 38850 | 36 |
| 389 | 20241118 | 122300 | 2907804450 | 38850 | 38800 | 38850 | 38800 | 14 |
| 390 | 20241118 | 122200 | 2907260600 | 38850 | 38800 | 38850 | 38800 | 23 |
| 391 | 20241118 | 122100 | 2906367150 | 38850 | 38900 | 38900 | 38850 | 380 |
| 392 | 20241118 | 122000 | 2891603350 | 38850 | 38900 | 38900 | 38850 | 22 |
| 393 | 20241118 | 121900 | 2890748050 | 38900 | 38900 | 38900 | 38850 | 16 |
| 394 | 20241118 | 121800 | 2890125700 | 38900 | 38900 | 38900 | 38900 | 71 |
| 395 | 20241118 | 121700 | 2887363800 | 38900 | 38900 | 38900 | 38900 | 25 |
| 396 | 20241118 | 121600 | 2886391300 | 38900 | 38850 | 38900 | 38850 | 17 |
| 397 | 20241118 | 121500 | 2885730050 | 38850 | 38850 | 38900 | 38850 | 129 |
| 398 | 20241118 | 121400 | 2880717650 | 38900 | 38900 | 38900 | 38900 | 13 |
| 399 | 20241118 | 121300 | 2880211950 | 38900 | 38850 | 38900 | 38850 | 109 |
| 400 | 20241118 | 121200 | 2875976650 | 38850 | 38900 | 38900 | 38850 | 59 |
| 401 | 20241118 | 121100 | 2873681800 | 38900 | 38850 | 38900 | 38800 | 952 |
| 402 | 20241118 | 121000 | 2836695200 | 38850 | 38850 | 38900 | 38850 | 300 |
| 403 | 20241118 | 120900 | 2825036000 | 38800 | 38900 | 38900 | 38800 | 167 |
| 404 | 20241118 | 120800 | 2818552600 | 38850 | 38850 | 38900 | 38850 | 12 |
| 405 | 20241118 | 120700 | 2818086150 | 38850 | 38850 | 38850 | 38800 | 290 |
| 406 | 20241118 | 120600 | 2806831000 | 38850 | 38850 | 38900 | 38850 | 121 |
| 407 | 20241118 | 120500 | 2802129650 | 38850 | 38850 | 38900 | 38850 | 52 |
| 408 | 20241118 | 120400 | 2800109400 | 38800 | 38850 | 38900 | 38800 | 182 |
| 409 | 20241118 | 120300 | 2793039150 | 38900 | 38850 | 38900 | 38850 | 146 |
| 410 | 20241118 | 120200 | 2787366050 | 38900 | 38950 | 38950 | 38850 | 56 |
| 411 | 20241118 | 120100 | 2785186650 | 38950 | 38950 | 38950 | 38900 | 34 |
| 412 | 20241118 | 120000 | 2783862500 | 38850 | 38850 | 38850 | 38850 | 1 |
| 413 | 20241118 | 115900 | 2783823650 | 38950 | 38900 | 38950 | 38900 | 213 |
| 414 | 20241118 | 115800 | 2775527450 | 38900 | 38900 | 38900 | 38900 | 1 |
| 415 | 20241118 | 115700 | 2775488550 | 38850 | 38900 | 38950 | 38850 | 175 |
| 416 | 20241118 | 115600 | 2768681650 | 38950 | 38950 | 38950 | 38950 | 50 |
| 417 | 20241118 | 115500 | 2766734150 | 38800 | 38950 | 39000 | 38800 | 101 |
| 418 | 20241118 | 115400 | 2762808050 | 39000 | 38950 | 39000 | 38800 | 366 |
| 419 | 20241118 | 115300 | 2748552850 | 39000 | 39000 | 39000 | 38950 | 53 |
| 420 | 20241118 | 115200 | 2746487350 | 39000 | 39000 | 39000 | 39000 | 32 |
| 421 | 20241118 | 115100 | 2745239350 | 39000 | 38950 | 39000 | 38950 | 457 |
| 422 | 20241118 | 115000 | 2727433200 | 39000 | 38950 | 39000 | 38950 | 27 |
| 423 | 20241118 | 114900 | 2726381200 | 38950 | 38950 | 38950 | 38950 | 18 |
| 424 | 20241118 | 114800 | 2725680100 | 38950 | 38950 | 38950 | 38950 | 9 |
| 425 | 20241118 | 114700 | 2725329550 | 38950 | 39000 | 39000 | 38950 | 7 |
| 426 | 20241118 | 114600 | 2725056650 | 38950 | 38850 | 38950 | 38850 | 283 |
| 427 | 20241118 | 114500 | 2714041750 | 38900 | 38850 | 38900 | 38800 | 168 |
| 428 | 20241118 | 114400 | 2707520050 | 38900 | 38800 | 38900 | 38800 | 1115 |
| 429 | 20241118 | 114300 | 2664211700 | 38800 | 38800 | 38800 | 38800 | 38 |
| 430 | 20241118 | 114200 | 2662737300 | 38800 | 38800 | 38800 | 38800 | 80 |
| 431 | 20241118 | 114100 | 2659633300 | 38800 | 38800 | 38800 | 38800 | 1 |
| 432 | 20241118 | 114000 | 2659594500 | 38800 | 38800 | 38850 | 38800 | 58 |
| 433 | 20241118 | 113900 | 2657343850 | 38800 | 38800 | 38800 | 38800 | 1056 |
| 434 | 20241118 | 113800 | 2616371050 | 38800 | 38800 | 38800 | 38800 | 1 |
| 435 | 20241118 | 113700 | 2616332250 | 38800 | 38800 | 38800 | 38800 | 80 |
| 436 | 20241118 | 113600 | 2613228250 | 38750 | 38800 | 38850 | 38750 | 141 |
| 437 | 20241118 | 113500 | 2607757700 | 38800 | 38750 | 38800 | 38700 | 511 |
| 438 | 20241118 | 113400 | 2587936700 | 38700 | 38700 | 38700 | 38700 | 207 |
| 439 | 20241118 | 113300 | 2579925800 | 38700 | 38750 | 38750 | 38700 | 451 |
| 440 | 20241118 | 113200 | 2562471250 | 38700 | 38750 | 38750 | 38700 | 55 |
| 441 | 20241118 | 113100 | 2560340450 | 38750 | 38800 | 38800 | 38750 | 21 |
| 442 | 20241118 | 113000 | 2559526400 | 38800 | 38750 | 38800 | 38750 | 107 |
| 443 | 20241118 | 112900 | 2555377700 | 38750 | 38850 | 38900 | 38750 | 1970 |
| 444 | 20241118 | 112800 | 2478919600 | 38850 | 38850 | 38850 | 38850 | 18 |
| 445 | 20241118 | 112700 | 2478220300 | 38850 | 38850 | 38850 | 38850 | 513 |
| 446 | 20241118 | 112600 | 2458290250 | 38800 | 38850 | 38850 | 38800 | 8 |
| 447 | 20241118 | 112500 | 2457979550 | 38800 | 38800 | 38800 | 38800 | 5 |
| 448 | 20241118 | 112400 | 2457785550 | 38850 | 38800 | 38850 | 38800 | 55 |
| 449 | 20241118 | 112300 | 2455651350 | 38800 | 38850 | 38850 | 38800 | 250 |
| 450 | 20241118 | 112200 | 2445939700 | 38900 | 38850 | 38900 | 38850 | 713 |
| 451 | 20241118 | 112100 | 2418239350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 452 | 20241118 | 112000 | 2418239350 | 38850 | 38900 | 38900 | 38850 | 179 |
| 453 | 20241118 | 111900 | 2411278250 | 38900 | 38900 | 38950 | 38900 | 15 |
| 454 | 20241118 | 111800 | 2410694450 | 38900 | 38950 | 38950 | 38900 | 17 |
| 455 | 20241118 | 111700 | 2410032650 | 38950 | 39000 | 39000 | 38950 | 136 |
| 456 | 20241118 | 111600 | 2404735200 | 39050 | 38900 | 39050 | 38900 | 531 |
| 457 | 20241118 | 111500 | 2384030800 | 38900 | 38900 | 39000 | 38900 | 1071 |
| 458 | 20241118 | 111400 | 2342283550 | 38900 | 38850 | 38900 | 38850 | 49 |
| 459 | 20241118 | 111300 | 2340377550 | 38900 | 38900 | 38900 | 38850 | 56 |
| 460 | 20241118 | 111200 | 2338200100 | 38900 | 38900 | 38900 | 38850 | 324 |
| 461 | 20241118 | 111100 | 2325597650 | 38850 | 38850 | 38900 | 38850 | 94 |
| 462 | 20241118 | 111000 | 2321945650 | 38850 | 38850 | 38850 | 38850 | 141 |
| 463 | 20241118 | 110900 | 2316467800 | 38850 | 38900 | 38900 | 38850 | 460 |
| 464 | 20241118 | 110800 | 2298594400 | 38850 | 38850 | 38850 | 38800 | 286 |
| 465 | 20241118 | 110700 | 2287483350 | 38800 | 38800 | 38800 | 38800 | 32 |
| 466 | 20241118 | 110600 | 2286241750 | 38850 | 38850 | 38850 | 38850 | 52 |
| 467 | 20241118 | 110500 | 2284221550 | 38800 | 38800 | 38850 | 38800 | 216 |
| 468 | 20241118 | 110400 | 2275840500 | 38750 | 38800 | 38800 | 38750 | 158 |
| 469 | 20241118 | 110300 | 2269716000 | 38800 | 38750 | 38800 | 38750 | 26 |
| 470 | 20241118 | 110200 | 2268708450 | 38750 | 38850 | 38850 | 38750 | 505 |
| 471 | 20241118 | 110100 | 2249114700 | 38800 | 38850 | 38850 | 38800 | 2 |
| 472 | 20241118 | 110000 | 2249037050 | 38850 | 38850 | 38850 | 38850 | 32 |
| 473 | 20241118 | 105900 | 2247793850 | 38800 | 38850 | 38850 | 38800 | 320 |
| 474 | 20241118 | 105800 | 2235374850 | 38850 | 38800 | 38850 | 38800 | 240 |
| 475 | 20241118 | 105700 | 2226058400 | 38850 | 38850 | 38900 | 38850 | 21 |
| 476 | 20241118 | 105600 | 2225242500 | 38900 | 38900 | 38900 | 38900 | 67 |
| 477 | 20241118 | 105500 | 2222636200 | 38900 | 38850 | 38900 | 38850 | 105 |
| 478 | 20241118 | 105400 | 2218556800 | 38800 | 38900 | 38900 | 38800 | 1048 |
| 479 | 20241118 | 105300 | 2177830050 | 38950 | 38900 | 38950 | 38900 | 41 |
| 480 | 20241118 | 105200 | 2176233250 | 38900 | 38950 | 38950 | 38900 | 5 |
| 481 | 20241118 | 105100 | 2176038600 | 38900 | 38900 | 38950 | 38900 | 318 |
| 482 | 20241118 | 105000 | 2163666150 | 38900 | 38850 | 38900 | 38850 | 106 |
| 483 | 20241118 | 104900 | 2159543000 | 38900 | 38900 | 38900 | 38850 | 221 |
| 484 | 20241118 | 104800 | 2150946150 | 38900 | 38900 | 38900 | 38850 | 314 |
| 485 | 20241118 | 104700 | 2138732300 | 38950 | 38900 | 38950 | 38900 | 13 |
| 486 | 20241118 | 104600 | 2138226350 | 38900 | 38900 | 38950 | 38900 | 130 |
| 487 | 20241118 | 104500 | 2133167900 | 38900 | 38950 | 39000 | 38900 | 232 |
| 488 | 20241118 | 104400 | 2124131250 | 38950 | 38950 | 38950 | 38950 | 124 |
| 489 | 20241118 | 104300 | 2119301450 | 39000 | 38950 | 39000 | 38950 | 72 |
| 490 | 20241118 | 104200 | 2116497000 | 39000 | 39000 | 39000 | 39000 | 182 |
| 491 | 20241118 | 104100 | 2109399000 | 39000 | 38950 | 39000 | 38950 | 32 |
| 492 | 20241118 | 104000 | 2108152350 | 38900 | 38950 | 38950 | 38900 | 122 |
| 493 | 20241118 | 103900 | 2103400550 | 38950 | 39000 | 39000 | 38950 | 417 |
| 494 | 20241118 | 103800 | 2087158000 | 39000 | 39000 | 39000 | 39000 | 1014 |
| 495 | 20241118 | 103700 | 2047612000 | 38950 | 38900 | 38950 | 38900 | 327 |
| 496 | 20241118 | 103600 | 2034875400 | 38900 | 38850 | 38950 | 38850 | 43 |
| 497 | 20241118 | 103500 | 2033202750 | 38900 | 38900 | 38900 | 38900 | 22 |
| 498 | 20241118 | 103400 | 2032346950 | 38900 | 38900 | 38900 | 38850 | 63 |
| 499 | 20241118 | 103300 | 2029896350 | 38900 | 38900 | 38900 | 38850 | 127 |
| 500 | 20241118 | 103200 | 2024956100 | 38900 | 38800 | 38900 | 38800 | 3 |
| 501 | 20241118 | 103100 | 2024839600 | 38900 | 38950 | 38950 | 38900 | 208 |
| 502 | 20241118 | 103000 | 2016745050 | 38950 | 38950 | 38950 | 38950 | 3 |
| 503 | 20241118 | 102900 | 2016628200 | 38950 | 38900 | 38950 | 38900 | 101 |
| 504 | 20241118 | 102800 | 2012696750 | 38900 | 38900 | 39000 | 38850 | 832 |
| 505 | 20241118 | 102700 | 1980364900 | 38900 | 38850 | 38950 | 38850 | 1446 |
| 506 | 20241118 | 102600 | 1924104700 | 38850 | 38900 | 38900 | 38850 | 569 |
| 507 | 20241118 | 102500 | 1901975650 | 38900 | 38900 | 38900 | 38850 | 192 |
| 508 | 20241118 | 102400 | 1894506950 | 38950 | 39000 | 39000 | 38950 | 54 |
| 509 | 20241118 | 102300 | 1892403050 | 39000 | 38950 | 39000 | 38900 | 730 |
| 510 | 20241118 | 102200 | 1863962350 | 38950 | 38950 | 38950 | 38900 | 16 |
| 511 | 20241118 | 102100 | 1863339300 | 38950 | 38950 | 38950 | 38950 | 113 |
| 512 | 20241118 | 102000 | 1858937950 | 38950 | 38900 | 38950 | 38850 | 651 |
| 513 | 20241118 | 101900 | 1833615750 | 38900 | 38850 | 38900 | 38850 | 21 |
| 514 | 20241118 | 101800 | 1832799350 | 38900 | 38900 | 38900 | 38800 | 114 |
| 515 | 20241118 | 101700 | 1828368950 | 38900 | 38850 | 38900 | 38850 | 354 |
| 516 | 20241118 | 101600 | 1814598550 | 38850 | 38850 | 38900 | 38850 | 157 |
| 517 | 20241118 | 101500 | 1808498600 | 38850 | 38800 | 38850 | 38800 | 143 |
| 518 | 20241118 | 101400 | 1802948100 | 38850 | 38900 | 38900 | 38850 | 74 |
| 519 | 20241118 | 101300 | 1800071900 | 38800 | 38850 | 38900 | 38800 | 227 |
| 520 | 20241118 | 101200 | 1791252600 | 38850 | 38850 | 38900 | 38850 | 301 |
| 521 | 20241118 | 101100 | 1779552250 | 38850 | 38850 | 38850 | 38850 | 433 |
| 522 | 20241118 | 101000 | 1762730200 | 38850 | 38950 | 38950 | 38850 | 513 |
| 523 | 20241118 | 100900 | 1742782000 | 38900 | 38950 | 38950 | 38900 | 221 |
| 524 | 20241118 | 100800 | 1734180500 | 38900 | 38900 | 39000 | 38900 | 22 |
| 525 | 20241118 | 100700 | 1733324500 | 39000 | 38950 | 39000 | 38900 | 1499 |
| 526 | 20241118 | 100600 | 1674947250 | 38950 | 39050 | 39050 | 38950 | 357 |
| 527 | 20241118 | 100500 | 1661026250 | 39000 | 39000 | 39050 | 39000 | 165 |
| 528 | 20241118 | 100400 | 1654588550 | 39000 | 39000 | 39050 | 39000 | 34 |
| 529 | 20241118 | 100300 | 1653261200 | 39050 | 38950 | 39050 | 38900 | 637 |
| 530 | 20241118 | 100200 | 1628433850 | 38950 | 38950 | 38950 | 38950 | 199 |
| 531 | 20241118 | 100100 | 1620682800 | 39000 | 38950 | 39000 | 38850 | 63 |
| 532 | 20241118 | 100000 | 1618228450 | 38950 | 38900 | 39000 | 38850 | 269 |
| 533 | 20241118 | 095900 | 1607753000 | 38900 | 38800 | 38900 | 38800 | 413 |
| 534 | 20241118 | 095800 | 1591704450 | 38850 | 38900 | 38900 | 38850 | 442 |
| 535 | 20241118 | 095700 | 1574524350 | 38950 | 38950 | 38950 | 38950 | 180 |
| 536 | 20241118 | 095600 | 1567513350 | 38950 | 39000 | 39000 | 38950 | 125 |
| 537 | 20241118 | 095500 | 1562644300 | 38950 | 38950 | 39000 | 38950 | 23 |
| 538 | 20241118 | 095400 | 1561748000 | 38950 | 39000 | 39000 | 38950 | 22 |
| 539 | 20241118 | 095300 | 1560890100 | 39000 | 39000 | 39000 | 39000 | 420 |
| 540 | 20241118 | 095200 | 1544510100 | 39000 | 38950 | 39000 | 38950 | 412 |
| 541 | 20241118 | 095100 | 1528462050 | 38900 | 38950 | 38950 | 38900 | 340 |
| 542 | 20241118 | 095000 | 1515226900 | 38900 | 38900 | 38900 | 38900 | 70 |
| 543 | 20241118 | 094900 | 1512503900 | 38900 | 38900 | 38900 | 38850 | 214 |
| 544 | 20241118 | 094800 | 1504179400 | 38900 | 38850 | 38900 | 38850 | 132 |
| 545 | 20241118 | 094700 | 1499048100 | 38900 | 38850 | 38900 | 38850 | 208 |
| 546 | 20241118 | 094600 | 1490967250 | 38850 | 38900 | 38900 | 38850 | 132 |
| 547 | 20241118 | 094500 | 1485835800 | 38900 | 38900 | 38950 | 38900 | 344 |
| 548 | 20241118 | 094400 | 1472454150 | 38900 | 38950 | 38950 | 38900 | 309 |
| 549 | 20241118 | 094300 | 1460421000 | 38950 | 39050 | 39050 | 38950 | 266 |
| 550 | 20241118 | 094200 | 1450052750 | 39000 | 39050 | 39050 | 39000 | 8 |
| 551 | 20241118 | 094100 | 1449740450 | 39050 | 39050 | 39100 | 39050 | 57 |
| 552 | 20241118 | 094000 | 1447514550 | 39050 | 39000 | 39100 | 39000 | 64 |
| 553 | 20241118 | 093900 | 1445016700 | 39100 | 39000 | 39100 | 39000 | 570 |
| 554 | 20241118 | 093800 | 1422760800 | 39000 | 39000 | 39000 | 38950 | 109 |
| 555 | 20241118 | 093700 | 1418511950 | 39000 | 39000 | 39000 | 39000 | 64 |
| 556 | 20241118 | 093600 | 1416015950 | 39000 | 39000 | 39050 | 38950 | 86 |
| 557 | 20241118 | 093500 | 1412658950 | 39000 | 39000 | 39000 | 38950 | 107 |
| 558 | 20241118 | 093400 | 1408486950 | 39050 | 39000 | 39100 | 38950 | 63 |
| 559 | 20241118 | 093300 | 1406031900 | 39000 | 39050 | 39150 | 38950 | 354 |
| 560 | 20241118 | 093200 | 1392217750 | 39050 | 39150 | 39150 | 39000 | 286 |
| 561 | 20241118 | 093100 | 1381048200 | 39100 | 39150 | 39200 | 39100 | 99 |
| 562 | 20241118 | 093000 | 1377172350 | 39150 | 39200 | 39200 | 39150 | 292 |
| 563 | 20241118 | 092900 | 1365728500 | 39200 | 39050 | 39200 | 39000 | 2593 |
| 564 | 20241118 | 092800 | 1264378000 | 39000 | 39100 | 39100 | 39000 | 366 |
| 565 | 20241118 | 092700 | 1250086400 | 39050 | 39050 | 39100 | 39050 | 1475 |
| 566 | 20241118 | 092600 | 1192466950 | 39000 | 39100 | 39100 | 39000 | 312 |
| 567 | 20241118 | 092500 | 1180285750 | 39100 | 39100 | 39100 | 38950 | 214 |
| 568 | 20241118 | 092400 | 1171931750 | 39100 | 39100 | 39150 | 39100 | 237 |
| 569 | 20241118 | 092300 | 1162664750 | 39150 | 39200 | 39200 | 39150 | 395 |
| 570 | 20241118 | 092200 | 1147183000 | 39200 | 39100 | 39200 | 38950 | 471 |
| 571 | 20241118 | 092100 | 1128745750 | 39100 | 39000 | 39100 | 38950 | 674 |
| 572 | 20241118 | 092000 | 1102437350 | 39000 | 39250 | 39250 | 39000 | 1540 |
| 573 | 20241118 | 091900 | 1042245400 | 39250 | 39300 | 39300 | 39150 | 2925 |
| 574 | 20241118 | 091800 | 927437800 | 39300 | 39250 | 39300 | 39250 | 187 |
| 575 | 20241118 | 091700 | 920089400 | 39300 | 39250 | 39350 | 39250 | 948 |
| 576 | 20241118 | 091600 | 882835450 | 39250 | 39250 | 39300 | 39200 | 2012 |
| 577 | 20241118 | 091500 | 803859550 | 39250 | 39200 | 39300 | 39150 | 2606 |
| 578 | 20241118 | 091400 | 701676000 | 39200 | 39150 | 39250 | 39050 | 1851 |
| 579 | 20241118 | 091300 | 629280400 | 39100 | 38750 | 39150 | 38750 | 4862 |
| 580 | 20241118 | 091200 | 439716650 | 38800 | 38800 | 38850 | 38750 | 551 |
| 581 | 20241118 | 091100 | 418345250 | 38800 | 38550 | 38800 | 38550 | 2432 |
| 582 | 20241118 | 091000 | 324314950 | 38550 | 38450 | 38550 | 38450 | 1126 |
| 583 | 20241118 | 090900 | 280949050 | 38400 | 38400 | 38500 | 38400 | 746 |
| 584 | 20241118 | 090800 | 252274000 | 38400 | 38350 | 38400 | 38350 | 375 |
| 585 | 20241118 | 090700 | 237881450 | 38350 | 38150 | 38350 | 38150 | 1036 |
| 586 | 20241118 | 090600 | 198263500 | 38150 | 38200 | 38200 | 38150 | 49 |
| 587 | 20241118 | 090500 | 196393300 | 38200 | 37950 | 38200 | 37950 | 1091 |
| 588 | 20241118 | 090400 | 154939900 | 37900 | 38000 | 38000 | 37900 | 1577 |
| 589 | 20241118 | 090300 | 95080350 | 38000 | 37900 | 38000 | 37900 | 148 |
| 590 | 20241118 | 090200 | 89462250 | 37900 | 37850 | 37950 | 37850 | 345 |
| 591 | 20241118 | 090100 | 76390600 | 37850 | 38000 | 38000 | 37800 | 350 |
| 592 | 20241118 | 090000 | 63141100 | 38000 | 37700 | 38000 | 37650 | 1674 |