30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 3 | 20241118 | 183000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20241118 | 182900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20241118 | 182800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20241118 | 182700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20241118 | 182600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20241118 | 182500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20241118 | 182400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20241118 | 182300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20241118 | 182200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20241118 | 182100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20241118 | 182000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20241118 | 181900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20241118 | 181800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20241118 | 181700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20241118 | 181600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20241118 | 181500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20241118 | 181400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20241118 | 181300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20241118 | 181200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20241118 | 181100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20241118 | 181000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20241118 | 180900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20241118 | 180800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20241118 | 180700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20241118 | 180600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20241118 | 180500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20241118 | 180400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20241118 | 180300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20241118 | 180200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20241118 | 180100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 33 | 20241118 | 180000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20241118 | 175900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20241118 | 175800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20241118 | 175700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20241118 | 175600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20241118 | 175500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20241118 | 175400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20241118 | 175300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20241118 | 175200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20241118 | 175100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20241118 | 175000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20241118 | 174900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20241118 | 174800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20241118 | 174700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20241118 | 174600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20241118 | 174500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20241118 | 174400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20241118 | 174300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20241118 | 174200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20241118 | 174100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20241118 | 174000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20241118 | 173900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20241118 | 173800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20241118 | 173700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20241118 | 173600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20241118 | 173500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20241118 | 173400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20241118 | 173300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20241118 | 173200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20241118 | 173100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 63 | 20241118 | 173000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20241118 | 172900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20241118 | 172800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20241118 | 172700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20241118 | 172600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20241118 | 172500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20241118 | 172400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20241118 | 172300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20241118 | 172200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20241118 | 172100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20241118 | 172000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20241118 | 171900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20241118 | 171800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20241118 | 171700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20241118 | 171600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20241118 | 171500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20241118 | 171400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20241118 | 171300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20241118 | 171200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20241118 | 171100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20241118 | 171000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20241118 | 170900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20241118 | 170800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20241118 | 170700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20241118 | 170600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20241118 | 170500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20241118 | 170400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20241118 | 170300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20241118 | 170200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20241118 | 170100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 93 | 20241118 | 170000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20241118 | 165900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20241118 | 165800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20241118 | 165700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20241118 | 165600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20241118 | 165500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20241118 | 165400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20241118 | 165300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20241118 | 165200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20241118 | 165100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20241118 | 165000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20241118 | 164900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20241118 | 164800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20241118 | 164700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20241118 | 164600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20241118 | 164500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20241118 | 164400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20241118 | 164300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20241118 | 164200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20241118 | 164100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20241118 | 164000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20241118 | 163900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20241118 | 163800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20241118 | 163700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20241118 | 163600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20241118 | 163500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20241118 | 163400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20241118 | 163300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20241118 | 163200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20241118 | 163100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 123 | 20241118 | 163000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20241118 | 162900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20241118 | 162800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20241118 | 162700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20241118 | 162600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20241118 | 162500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20241118 | 162400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20241118 | 162300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20241118 | 162200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20241118 | 162100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20241118 | 162000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20241118 | 161900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20241118 | 161800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20241118 | 161700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20241118 | 161600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20241118 | 161500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20241118 | 161400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20241118 | 161300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20241118 | 161200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20241118 | 161100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20241118 | 161000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20241118 | 160900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20241118 | 160800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20241118 | 160700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20241118 | 160600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20241118 | 160500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20241118 | 160400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20241118 | 160300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20241118 | 160200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20241118 | 160100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 153 | 20241118 | 160000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20241118 | 155900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20241118 | 155800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20241118 | 155700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20241118 | 155600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20241118 | 155500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20241118 | 155400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20241118 | 155300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20241118 | 155200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20241118 | 155100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20241118 | 155000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20241118 | 154900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20241118 | 154800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20241118 | 154700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20241118 | 154600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20241118 | 154500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20241118 | 154400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20241118 | 154300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20241118 | 154200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20241118 | 154100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20241118 | 154000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20241118 | 153900 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20241118 | 153800 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20241118 | 153700 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20241118 | 153600 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20241118 | 153500 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20241118 | 153400 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20241118 | 153300 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20241118 | 153200 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20241118 | 153100 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 183 | 20241118 | 153000 | 2078095650 | 33800 | 33800 | 33800 | 33800 | 562 |
| 184 | 20241118 | 152900 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20241118 | 152800 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20241118 | 152700 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20241118 | 152600 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20241118 | 152500 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20241118 | 152400 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20241118 | 152300 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20241118 | 152200 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20241118 | 152100 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20241118 | 152000 | 2059100050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20241118 | 151900 | 2059100050 | 33800 | 33750 | 33800 | 33700 | 190 |
| 195 | 20241118 | 151800 | 2052689650 | 33750 | 33700 | 33800 | 33700 | 261 |
| 196 | 20241118 | 151700 | 2043887100 | 33750 | 33750 | 33750 | 33750 | 6 |
| 197 | 20241118 | 151600 | 2043684600 | 33700 | 33750 | 33750 | 33700 | 79 |
| 198 | 20241118 | 151500 | 2041022050 | 33750 | 33750 | 33750 | 33750 | 78 |
| 199 | 20241118 | 151400 | 2038389550 | 33700 | 33750 | 33750 | 33700 | 345 |
| 200 | 20241118 | 151300 | 2026761700 | 33750 | 33650 | 33750 | 33650 | 98 |
| 201 | 20241118 | 151200 | 2023461400 | 33650 | 33700 | 33750 | 33650 | 515 |
| 202 | 20241118 | 151100 | 2006104500 | 33700 | 33650 | 33700 | 33650 | 159 |
| 203 | 20241118 | 151000 | 2000747050 | 33650 | 33650 | 33700 | 33650 | 362 |
| 204 | 20241118 | 150900 | 1988563600 | 33650 | 33650 | 33700 | 33650 | 417 |
| 205 | 20241118 | 150800 | 1974531500 | 33650 | 33650 | 33650 | 33650 | 18 |
| 206 | 20241118 | 150700 | 1973925800 | 33700 | 33650 | 33700 | 33650 | 39 |
| 207 | 20241118 | 150600 | 1972612750 | 33650 | 33650 | 33700 | 33650 | 207 |
| 208 | 20241118 | 150500 | 1965647050 | 33650 | 33700 | 33700 | 33650 | 40 |
| 209 | 20241118 | 150400 | 1964300550 | 33700 | 33700 | 33700 | 33700 | 92 |
| 210 | 20241118 | 150300 | 1961200150 | 33700 | 33700 | 33700 | 33650 | 93 |
| 211 | 20241118 | 150200 | 1958066950 | 33650 | 33700 | 33700 | 33650 | 221 |
| 212 | 20241118 | 150100 | 1950628550 | 33700 | 33750 | 33750 | 33650 | 79 |
| 213 | 20241118 | 150000 | 1947965650 | 33800 | 33850 | 33850 | 33800 | 4 |
| 214 | 20241118 | 145900 | 1947830350 | 33850 | 33850 | 33850 | 33850 | 36 |
| 215 | 20241118 | 145800 | 1946611750 | 33800 | 33650 | 33800 | 33650 | 239 |
| 216 | 20241118 | 145700 | 1938546550 | 33700 | 33650 | 33700 | 33650 | 109 |
| 217 | 20241118 | 145600 | 1934875900 | 33650 | 33650 | 33650 | 33650 | 1 |
| 218 | 20241118 | 145500 | 1934842250 | 33650 | 33650 | 33650 | 33650 | 181 |
| 219 | 20241118 | 145400 | 1928751600 | 33650 | 33650 | 33650 | 33650 | 2 |
| 220 | 20241118 | 145300 | 1928684300 | 33700 | 33650 | 33700 | 33650 | 55 |
| 221 | 20241118 | 145200 | 1926833450 | 33650 | 33650 | 33650 | 33650 | 51 |
| 222 | 20241118 | 145100 | 1925117300 | 33750 | 33650 | 33750 | 33650 | 3 |
| 223 | 20241118 | 145000 | 1925016250 | 33650 | 33700 | 33750 | 33650 | 638 |
| 224 | 20241118 | 144900 | 1903543200 | 33650 | 33700 | 33700 | 33650 | 44 |
| 225 | 20241118 | 144800 | 1902062250 | 33700 | 33750 | 33750 | 33700 | 19 |
| 226 | 20241118 | 144700 | 1901421900 | 33750 | 33700 | 33750 | 33700 | 98 |
| 227 | 20241118 | 144600 | 1898119250 | 33700 | 33700 | 33700 | 33700 | 19 |
| 228 | 20241118 | 144500 | 1897478950 | 33750 | 33750 | 33750 | 33750 | 40 |
| 229 | 20241118 | 144400 | 1896128950 | 33750 | 33750 | 33750 | 33700 | 322 |
| 230 | 20241118 | 144300 | 1885261600 | 33800 | 33750 | 33800 | 33750 | 58 |
| 231 | 20241118 | 144200 | 1883304050 | 33750 | 33750 | 33750 | 33700 | 143 |
| 232 | 20241118 | 144100 | 1878479600 | 33750 | 33750 | 33750 | 33750 | 210 |
| 233 | 20241118 | 144000 | 1871392100 | 33750 | 33750 | 33750 | 33750 | 8 |
| 234 | 20241118 | 143900 | 1871122100 | 33750 | 33750 | 33750 | 33750 | 73 |
| 235 | 20241118 | 143800 | 1868658350 | 33750 | 33850 | 33850 | 33750 | 162 |
| 236 | 20241118 | 143700 | 1863182750 | 33800 | 33800 | 33800 | 33800 | 59 |
| 237 | 20241118 | 143600 | 1861188550 | 33800 | 33750 | 33800 | 33750 | 69 |
| 238 | 20241118 | 143500 | 1858859750 | 33750 | 33700 | 33750 | 33700 | 183 |
| 239 | 20241118 | 143400 | 1852683950 | 33700 | 33750 | 33750 | 33700 | 59 |
| 240 | 20241118 | 143300 | 1850695150 | 33700 | 33700 | 33700 | 33700 | 197 |
| 241 | 20241118 | 143200 | 1844056250 | 33650 | 33650 | 33650 | 33600 | 58 |
| 242 | 20241118 | 143100 | 1842104700 | 33600 | 33550 | 33600 | 33550 | 106 |
| 243 | 20241118 | 143000 | 1838545300 | 33600 | 33550 | 33600 | 33550 | 36 |
| 244 | 20241118 | 142900 | 1837336950 | 33600 | 33550 | 33600 | 33550 | 20 |
| 245 | 20241118 | 142800 | 1836665300 | 33600 | 33600 | 33600 | 33600 | 60 |
| 246 | 20241118 | 142700 | 1834649300 | 33650 | 33650 | 33650 | 33650 | 100 |
| 247 | 20241118 | 142600 | 1831284300 | 33600 | 33550 | 33600 | 33550 | 150 |
| 248 | 20241118 | 142500 | 1826250150 | 33550 | 33550 | 33600 | 33550 | 104 |
| 249 | 20241118 | 142400 | 1822760600 | 33550 | 33500 | 33550 | 33500 | 45 |
| 250 | 20241118 | 142300 | 1821252600 | 33500 | 33500 | 33550 | 33500 | 216 |
| 251 | 20241118 | 142200 | 1814015000 | 33550 | 33650 | 33650 | 33550 | 4 |
| 252 | 20241118 | 142100 | 1813880550 | 33550 | 33500 | 33550 | 33500 | 170 |
| 253 | 20241118 | 142000 | 1808182350 | 33500 | 33600 | 33600 | 33500 | 24 |
| 254 | 20241118 | 141900 | 1807376900 | 33550 | 33550 | 33550 | 33550 | 18 |
| 255 | 20241118 | 141800 | 1806773000 | 33500 | 33500 | 33550 | 33500 | 79 |
| 256 | 20241118 | 141700 | 1804126250 | 33500 | 33500 | 33500 | 33500 | 117 |
| 257 | 20241118 | 141600 | 1800206750 | 33500 | 33450 | 33500 | 33450 | 159 |
| 258 | 20241118 | 141500 | 1794885600 | 33450 | 33500 | 33500 | 33450 | 110 |
| 259 | 20241118 | 141400 | 1791203750 | 33500 | 33550 | 33550 | 33500 | 628 |
| 260 | 20241118 | 141300 | 1770165400 | 33500 | 33550 | 33550 | 33500 | 833 |
| 261 | 20241118 | 141200 | 1742259100 | 33550 | 33600 | 33600 | 33550 | 2248 |
| 262 | 20241118 | 141100 | 1666758000 | 33600 | 33600 | 33600 | 33600 | 65 |
| 263 | 20241118 | 141000 | 1664574000 | 33650 | 33650 | 33650 | 33600 | 51 |
| 264 | 20241118 | 140900 | 1662857900 | 33650 | 33700 | 33700 | 33650 | 42 |
| 265 | 20241118 | 140800 | 1661444550 | 33700 | 33650 | 33700 | 33650 | 8 |
| 266 | 20241118 | 140700 | 1661175300 | 33700 | 33700 | 33700 | 33650 | 86 |
| 267 | 20241118 | 140600 | 1658278000 | 33700 | 33650 | 33700 | 33600 | 87 |
| 268 | 20241118 | 140500 | 1655350400 | 33650 | 33600 | 33650 | 33600 | 87 |
| 269 | 20241118 | 140400 | 1652425750 | 33600 | 33650 | 33650 | 33600 | 43 |
| 270 | 20241118 | 140300 | 1650980700 | 33650 | 33650 | 33650 | 33600 | 41 |
| 271 | 20241118 | 140200 | 1649601300 | 33650 | 33650 | 33650 | 33650 | 42 |
| 272 | 20241118 | 140100 | 1648188000 | 33600 | 33600 | 33600 | 33600 | 103 |
| 273 | 20241118 | 140000 | 1644727200 | 33650 | 33650 | 33650 | 33650 | 44 |
| 274 | 20241118 | 135900 | 1643246600 | 33650 | 33650 | 33650 | 33650 | 110 |
| 275 | 20241118 | 135800 | 1639545100 | 33650 | 33650 | 33650 | 33650 | 41 |
| 276 | 20241118 | 135700 | 1638165450 | 33700 | 33650 | 33700 | 33650 | 20 |
| 277 | 20241118 | 135600 | 1637492350 | 33700 | 33650 | 33700 | 33650 | 75 |
| 278 | 20241118 | 135500 | 1634965800 | 33700 | 33700 | 33700 | 33650 | 83 |
| 279 | 20241118 | 135400 | 1632169750 | 33650 | 33650 | 33700 | 33650 | 20 |
| 280 | 20241118 | 135300 | 1631496700 | 33700 | 33650 | 33700 | 33650 | 74 |
| 281 | 20241118 | 135200 | 1629006550 | 33650 | 33600 | 33650 | 33600 | 364 |
| 282 | 20241118 | 135100 | 1616760100 | 33650 | 33600 | 33650 | 33600 | 73 |
| 283 | 20241118 | 135000 | 1614304700 | 33600 | 33600 | 33650 | 33600 | 36 |
| 284 | 20241118 | 134900 | 1613095050 | 33600 | 33600 | 33600 | 33600 | 52 |
| 285 | 20241118 | 134800 | 1611347850 | 33600 | 33600 | 33650 | 33600 | 154 |
| 286 | 20241118 | 134700 | 1606168550 | 33600 | 33600 | 33650 | 33600 | 32 |
| 287 | 20241118 | 134600 | 1605093250 | 33650 | 33600 | 33650 | 33600 | 632 |
| 288 | 20241118 | 134500 | 1583851850 | 33650 | 33600 | 33650 | 33600 | 53 |
| 289 | 20241118 | 134400 | 1582071000 | 33600 | 33600 | 33600 | 33600 | 77 |
| 290 | 20241118 | 134300 | 1579483800 | 33600 | 33650 | 33650 | 33600 | 43 |
| 291 | 20241118 | 134200 | 1578037650 | 33650 | 33650 | 33650 | 33600 | 71 |
| 292 | 20241118 | 134100 | 1575649400 | 33650 | 33650 | 33650 | 33600 | 154 |
| 293 | 20241118 | 134000 | 1570467550 | 33600 | 33600 | 33650 | 33600 | 41 |
| 294 | 20241118 | 133900 | 1569089900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 295 | 20241118 | 133800 | 1569089900 | 33650 | 33600 | 33650 | 33600 | 158 |
| 296 | 20241118 | 133700 | 1563777100 | 33600 | 33650 | 33650 | 33600 | 18 |
| 297 | 20241118 | 133600 | 1563172200 | 33650 | 33600 | 33650 | 33600 | 20 |
| 298 | 20241118 | 133500 | 1562500150 | 33600 | 33650 | 33700 | 33600 | 238 |
| 299 | 20241118 | 133400 | 1554493200 | 33650 | 33550 | 33650 | 33550 | 37 |
| 300 | 20241118 | 133300 | 1553250850 | 33550 | 33650 | 33650 | 33550 | 726 |
| 301 | 20241118 | 133200 | 1528849100 | 33600 | 33650 | 33650 | 33600 | 30 |
| 302 | 20241118 | 133100 | 1527841000 | 33650 | 33650 | 33650 | 33600 | 516 |
| 303 | 20241118 | 133000 | 1510502850 | 33650 | 33600 | 33650 | 33600 | 828 |
| 304 | 20241118 | 132900 | 1482655600 | 33650 | 33650 | 33650 | 33600 | 55 |
| 305 | 20241118 | 132800 | 1480805650 | 33650 | 33600 | 33650 | 33600 | 20 |
| 306 | 20241118 | 132700 | 1480132800 | 33550 | 33600 | 33600 | 33550 | 94 |
| 307 | 20241118 | 132600 | 1476977600 | 33550 | 33550 | 33550 | 33550 | 57 |
| 308 | 20241118 | 132500 | 1475065250 | 33550 | 33550 | 33550 | 33500 | 91 |
| 309 | 20241118 | 132400 | 1472014900 | 33550 | 33550 | 33550 | 33500 | 62 |
| 310 | 20241118 | 132300 | 1469936600 | 33600 | 33550 | 33650 | 33550 | 5 |
| 311 | 20241118 | 132200 | 1469768700 | 33700 | 33550 | 33700 | 33550 | 223 |
| 312 | 20241118 | 132100 | 1462283150 | 33550 | 33500 | 33550 | 33500 | 78 |
| 313 | 20241118 | 132000 | 1459670050 | 33500 | 33500 | 33500 | 33500 | 244 |
| 314 | 20241118 | 131900 | 1451496050 | 33500 | 33550 | 33550 | 33500 | 32 |
| 315 | 20241118 | 131800 | 1450422600 | 33500 | 33550 | 33550 | 33500 | 521 |
| 316 | 20241118 | 131700 | 1432969000 | 33500 | 33550 | 33550 | 33500 | 9 |
| 317 | 20241118 | 131600 | 1432667100 | 33550 | 33650 | 33650 | 33550 | 635 |
| 318 | 20241118 | 131500 | 1411346100 | 33650 | 33700 | 33700 | 33650 | 12 |
| 319 | 20241118 | 131400 | 1410942000 | 33650 | 33650 | 33650 | 33650 | 47 |
| 320 | 20241118 | 131300 | 1409360450 | 33650 | 33650 | 33650 | 33650 | 68 |
| 321 | 20241118 | 131200 | 1407072250 | 33650 | 33700 | 33700 | 33650 | 7 |
| 322 | 20241118 | 131100 | 1406836650 | 33700 | 33650 | 33700 | 33650 | 15 |
| 323 | 20241118 | 131000 | 1406331700 | 33650 | 33650 | 33650 | 33600 | 26 |
| 324 | 20241118 | 130900 | 1405456900 | 33650 | 33650 | 33650 | 33650 | 2 |
| 325 | 20241118 | 130800 | 1405389600 | 33600 | 33700 | 33700 | 33600 | 306 |
| 326 | 20241118 | 130700 | 1395097400 | 33700 | 33650 | 33700 | 33650 | 313 |
| 327 | 20241118 | 130600 | 1384564650 | 33650 | 33700 | 33700 | 33650 | 131 |
| 328 | 20241118 | 130500 | 1380150350 | 33700 | 33700 | 33700 | 33700 | 140 |
| 329 | 20241118 | 130400 | 1375432350 | 33700 | 33700 | 33750 | 33700 | 32 |
| 330 | 20241118 | 130300 | 1374353400 | 33700 | 33700 | 33700 | 33700 | 9 |
| 331 | 20241118 | 130200 | 1374050100 | 33700 | 33700 | 33700 | 33700 | 112 |
| 332 | 20241118 | 130100 | 1370275700 | 33700 | 33750 | 33750 | 33700 | 302 |
| 333 | 20241118 | 130000 | 1360097750 | 33750 | 33750 | 33750 | 33700 | 45 |
| 334 | 20241118 | 125900 | 1358579300 | 33700 | 33750 | 33750 | 33700 | 274 |
| 335 | 20241118 | 125800 | 1349344600 | 33750 | 33800 | 33800 | 33750 | 71 |
| 336 | 20241118 | 125700 | 1346948300 | 33750 | 33750 | 33750 | 33750 | 70 |
| 337 | 20241118 | 125600 | 1344585800 | 33750 | 33750 | 33750 | 33750 | 33 |
| 338 | 20241118 | 125500 | 1343472050 | 33750 | 33800 | 33800 | 33750 | 464 |
| 339 | 20241118 | 125400 | 1327811400 | 33800 | 33800 | 33800 | 33800 | 30 |
| 340 | 20241118 | 125300 | 1326797400 | 33800 | 33850 | 33850 | 33800 | 254 |
| 341 | 20241118 | 125200 | 1318212150 | 33850 | 33850 | 33850 | 33850 | 187 |
| 342 | 20241118 | 125100 | 1311882200 | 33850 | 33850 | 33850 | 33800 | 27 |
| 343 | 20241118 | 125000 | 1310968650 | 33850 | 33800 | 33850 | 33800 | 76 |
| 344 | 20241118 | 124900 | 1308397350 | 33850 | 33800 | 33850 | 33800 | 43 |
| 345 | 20241118 | 124800 | 1306943800 | 33850 | 33900 | 33900 | 33850 | 4 |
| 346 | 20241118 | 124700 | 1306808350 | 33850 | 33850 | 33900 | 33800 | 48 |
| 347 | 20241118 | 124600 | 1305183600 | 33800 | 33800 | 33800 | 33800 | 15 |
| 348 | 20241118 | 124500 | 1304676600 | 33850 | 33850 | 33850 | 33800 | 40 |
| 349 | 20241118 | 124400 | 1303323700 | 33800 | 33850 | 33850 | 33800 | 27 |
| 350 | 20241118 | 124300 | 1302410750 | 33800 | 33900 | 33900 | 33800 | 318 |
| 351 | 20241118 | 124200 | 1291648200 | 33950 | 33900 | 33950 | 33900 | 56 |
| 352 | 20241118 | 124100 | 1289749750 | 33900 | 33900 | 33950 | 33900 | 25 |
| 353 | 20241118 | 124000 | 1288902200 | 33950 | 33900 | 33950 | 33900 | 14 |
| 354 | 20241118 | 123900 | 1288427200 | 33950 | 33950 | 34050 | 33950 | 23 |
| 355 | 20241118 | 123800 | 1287645500 | 33900 | 33900 | 33950 | 33900 | 9 |
| 356 | 20241118 | 123700 | 1287340100 | 33950 | 33900 | 33950 | 33900 | 9 |
| 357 | 20241118 | 123600 | 1287034900 | 33950 | 33900 | 33950 | 33900 | 23 |
| 358 | 20241118 | 123500 | 1286255000 | 33950 | 33950 | 33950 | 33950 | 8 |
| 359 | 20241118 | 123400 | 1285983400 | 34000 | 34000 | 34000 | 34000 | 23 |
| 360 | 20241118 | 123300 | 1285201400 | 34000 | 34000 | 34000 | 34000 | 3 |
| 361 | 20241118 | 123200 | 1285099400 | 34000 | 33950 | 34000 | 33950 | 6 |
| 362 | 20241118 | 123100 | 1284895650 | 33950 | 33900 | 33950 | 33900 | 6 |
| 363 | 20241118 | 123000 | 1284692200 | 33900 | 33900 | 33900 | 33900 | 77 |
| 364 | 20241118 | 122900 | 1282081900 | 33900 | 33900 | 33900 | 33900 | 7 |
| 365 | 20241118 | 122800 | 1281844600 | 33950 | 33950 | 33950 | 33900 | 20 |
| 366 | 20241118 | 122700 | 1281165900 | 33900 | 33950 | 33950 | 33900 | 29 |
| 367 | 20241118 | 122600 | 1280182550 | 33950 | 33950 | 33950 | 33900 | 3 |
| 368 | 20241118 | 122500 | 1280080750 | 33950 | 33900 | 33950 | 33900 | 228 |
| 369 | 20241118 | 122400 | 1272347900 | 33950 | 34000 | 34000 | 33950 | 399 |
| 370 | 20241118 | 122300 | 1258801700 | 34000 | 34050 | 34050 | 34000 | 700 |
| 371 | 20241118 | 122200 | 1234987800 | 34100 | 34100 | 34100 | 34050 | 22 |
| 372 | 20241118 | 122100 | 1234237850 | 34100 | 34100 | 34100 | 34100 | 1 |
| 373 | 20241118 | 122000 | 1234203750 | 34150 | 34100 | 34150 | 34050 | 233 |
| 374 | 20241118 | 121900 | 1226268400 | 34100 | 34100 | 34100 | 34100 | 108 |
| 375 | 20241118 | 121800 | 1222585600 | 34100 | 34100 | 34100 | 34100 | 10 |
| 376 | 20241118 | 121700 | 1222244600 | 34100 | 34100 | 34100 | 34100 | 2 |
| 377 | 20241118 | 121600 | 1222176400 | 34100 | 34150 | 34150 | 34100 | 31 |
| 378 | 20241118 | 121500 | 1221119250 | 34150 | 34100 | 34150 | 34100 | 4 |
| 379 | 20241118 | 121400 | 1220982800 | 34150 | 34150 | 34150 | 34150 | 12 |
| 380 | 20241118 | 121300 | 1220573000 | 34150 | 34150 | 34200 | 34150 | 16 |
| 381 | 20241118 | 121200 | 1220026550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 382 | 20241118 | 121100 | 1220026550 | 34150 | 34200 | 34200 | 34150 | 142 |
| 383 | 20241118 | 121000 | 1215174550 | 34200 | 34250 | 34250 | 34200 | 31 |
| 384 | 20241118 | 120900 | 1214114300 | 34200 | 34200 | 34200 | 34200 | 1 |
| 385 | 20241118 | 120800 | 1214080100 | 34250 | 34250 | 34250 | 34250 | 4 |
| 386 | 20241118 | 120700 | 1213943100 | 34300 | 34350 | 34350 | 34300 | 119 |
| 387 | 20241118 | 120600 | 1209860950 | 34400 | 34400 | 34400 | 34400 | 81 |
| 388 | 20241118 | 120500 | 1207074550 | 34400 | 34200 | 34400 | 34200 | 44 |
| 389 | 20241118 | 120400 | 1205567200 | 34250 | 34250 | 34300 | 34250 | 21 |
| 390 | 20241118 | 120300 | 1204847150 | 34250 | 34250 | 34250 | 34250 | 13 |
| 391 | 20241118 | 120200 | 1204401900 | 34250 | 34250 | 34250 | 34150 | 306 |
| 392 | 20241118 | 120100 | 1193937300 | 34200 | 34250 | 34250 | 34200 | 11 |
| 393 | 20241118 | 120000 | 1193561000 | 34250 | 34250 | 34250 | 34250 | 5 |
| 394 | 20241118 | 115900 | 1193389750 | 34200 | 34200 | 34200 | 34200 | 58 |
| 395 | 20241118 | 115800 | 1191406150 | 34250 | 34250 | 34250 | 34250 | 1 |
| 396 | 20241118 | 115700 | 1191371900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 397 | 20241118 | 115600 | 1191371900 | 34400 | 34250 | 34400 | 34250 | 99 |
| 398 | 20241118 | 115500 | 1187974600 | 34200 | 34200 | 34250 | 34200 | 30 |
| 399 | 20241118 | 115400 | 1186948550 | 34250 | 34250 | 34250 | 34250 | 23 |
| 400 | 20241118 | 115300 | 1186160800 | 34250 | 34250 | 34250 | 34250 | 7 |
| 401 | 20241118 | 115200 | 1185921050 | 34250 | 34250 | 34250 | 34250 | 12 |
| 402 | 20241118 | 115100 | 1185510050 | 34200 | 34200 | 34200 | 34200 | 19 |
| 403 | 20241118 | 115000 | 1184860250 | 34200 | 34150 | 34200 | 34150 | 8 |
| 404 | 20241118 | 114900 | 1184586750 | 34150 | 34150 | 34150 | 34100 | 61 |
| 405 | 20241118 | 114800 | 1182505500 | 34200 | 34200 | 34200 | 34200 | 24 |
| 406 | 20241118 | 114700 | 1181684700 | 34150 | 34150 | 34150 | 34150 | 9 |
| 407 | 20241118 | 114600 | 1181377350 | 34200 | 34150 | 34250 | 34150 | 28 |
| 408 | 20241118 | 114500 | 1180418950 | 34150 | 34150 | 34150 | 34100 | 167 |
| 409 | 20241118 | 114400 | 1174721350 | 34150 | 34200 | 34200 | 34150 | 6 |
| 410 | 20241118 | 114300 | 1174516400 | 34150 | 34200 | 34200 | 34150 | 6 |
| 411 | 20241118 | 114200 | 1174311450 | 34150 | 34150 | 34150 | 34150 | 47 |
| 412 | 20241118 | 114100 | 1172706400 | 34150 | 34200 | 34200 | 34150 | 21 |
| 413 | 20241118 | 114000 | 1171989200 | 34150 | 34150 | 34150 | 34150 | 2 |
| 414 | 20241118 | 113900 | 1171920900 | 34250 | 34250 | 34250 | 34250 | 3 |
| 415 | 20241118 | 113800 | 1171818150 | 34150 | 34300 | 34300 | 34150 | 569 |
| 416 | 20241118 | 113700 | 1152367100 | 34300 | 34250 | 34300 | 34250 | 34 |
| 417 | 20241118 | 113600 | 1151202150 | 34300 | 34250 | 34300 | 34250 | 12 |
| 418 | 20241118 | 113500 | 1150790850 | 34300 | 34250 | 34300 | 34250 | 104 |
| 419 | 20241118 | 113400 | 1147228750 | 34300 | 34250 | 34300 | 34250 | 20 |
| 420 | 20241118 | 113300 | 1146543600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 421 | 20241118 | 113200 | 1146543600 | 34350 | 34350 | 34350 | 34350 | 4 |
| 422 | 20241118 | 113100 | 1146406200 | 34400 | 34250 | 34400 | 34250 | 215 |
| 423 | 20241118 | 113000 | 1139031300 | 34300 | 34300 | 34300 | 34300 | 2 |
| 424 | 20241118 | 112900 | 1138962700 | 34250 | 34250 | 34250 | 34250 | 7 |
| 425 | 20241118 | 112800 | 1138722950 | 34300 | 34300 | 34300 | 34300 | 127 |
| 426 | 20241118 | 112700 | 1134366850 | 34300 | 34350 | 34350 | 34300 | 255 |
| 427 | 20241118 | 112600 | 1125607650 | 34400 | 34400 | 34400 | 34400 | 64 |
| 428 | 20241118 | 112500 | 1123406050 | 34400 | 34400 | 34450 | 34400 | 94 |
| 429 | 20241118 | 112400 | 1120172400 | 34400 | 34400 | 34400 | 34400 | 97 |
| 430 | 20241118 | 112300 | 1116835600 | 34350 | 34350 | 34400 | 34350 | 22 |
| 431 | 20241118 | 112200 | 1116079200 | 34450 | 34400 | 34450 | 34400 | 10 |
| 432 | 20241118 | 112100 | 1115735100 | 34350 | 34350 | 34350 | 34350 | 18 |
| 433 | 20241118 | 112000 | 1115116800 | 34350 | 34400 | 34400 | 34350 | 22 |
| 434 | 20241118 | 111900 | 1114360050 | 34450 | 34350 | 34450 | 34350 | 114 |
| 435 | 20241118 | 111800 | 1110438500 | 34350 | 34350 | 34350 | 34350 | 8 |
| 436 | 20241118 | 111700 | 1110163700 | 34350 | 34300 | 34350 | 34250 | 447 |
| 437 | 20241118 | 111600 | 1094845100 | 34300 | 34300 | 34300 | 34300 | 65 |
| 438 | 20241118 | 111500 | 1092615600 | 34300 | 34300 | 34300 | 34300 | 18 |
| 439 | 20241118 | 111400 | 1091998200 | 34300 | 34300 | 34300 | 34300 | 8 |
| 440 | 20241118 | 111300 | 1091723800 | 34300 | 34300 | 34300 | 34250 | 341 |
| 441 | 20241118 | 111200 | 1080037800 | 34400 | 34300 | 34400 | 34300 | 3 |
| 442 | 20241118 | 111100 | 1079934700 | 34300 | 34300 | 34300 | 34300 | 21 |
| 443 | 20241118 | 111000 | 1079214400 | 34300 | 34300 | 34350 | 34300 | 9 |
| 444 | 20241118 | 110900 | 1078905500 | 34300 | 34300 | 34300 | 34300 | 69 |
| 445 | 20241118 | 110800 | 1076538800 | 34300 | 34300 | 34300 | 34300 | 32 |
| 446 | 20241118 | 110700 | 1075441200 | 34300 | 34250 | 34300 | 34250 | 4 |
| 447 | 20241118 | 110600 | 1075304100 | 34250 | 34350 | 34350 | 34250 | 107 |
| 448 | 20241118 | 110500 | 1071639200 | 34300 | 34250 | 34350 | 34250 | 80 |
| 449 | 20241118 | 110400 | 1068892950 | 34250 | 34300 | 34300 | 34250 | 17 |
| 450 | 20241118 | 110300 | 1068310150 | 34300 | 34300 | 34300 | 34250 | 22 |
| 451 | 20241118 | 110200 | 1067555850 | 34350 | 34300 | 34350 | 34300 | 10 |
| 452 | 20241118 | 110100 | 1067212600 | 34250 | 34250 | 34250 | 34250 | 19 |
| 453 | 20241118 | 110000 | 1066561850 | 34250 | 34350 | 34350 | 34250 | 70 |
| 454 | 20241118 | 105900 | 1064161250 | 34450 | 34300 | 34450 | 34300 | 32 |
| 455 | 20241118 | 105800 | 1063063300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 456 | 20241118 | 105700 | 1063063300 | 34300 | 34250 | 34300 | 34200 | 439 |
| 457 | 20241118 | 105600 | 1048048050 | 34200 | 34250 | 34250 | 34200 | 91 |
| 458 | 20241118 | 105500 | 1044932650 | 34250 | 34300 | 34400 | 34250 | 458 |
| 459 | 20241118 | 105400 | 1029244750 | 34250 | 34300 | 34300 | 34250 | 53 |
| 460 | 20241118 | 105300 | 1027429000 | 34250 | 34300 | 34300 | 34250 | 26 |
| 461 | 20241118 | 105200 | 1026538050 | 34300 | 34350 | 34350 | 34300 | 359 |
| 462 | 20241118 | 105100 | 1014223250 | 34400 | 34400 | 34400 | 34400 | 9 |
| 463 | 20241118 | 105000 | 1013913650 | 34400 | 34350 | 34400 | 34300 | 92 |
| 464 | 20241118 | 104900 | 1010749950 | 34350 | 34350 | 34350 | 34350 | 198 |
| 465 | 20241118 | 104800 | 1003948650 | 34400 | 34500 | 34500 | 34400 | 402 |
| 466 | 20241118 | 104700 | 990119750 | 34550 | 34500 | 34550 | 34500 | 6 |
| 467 | 20241118 | 104600 | 989912700 | 34400 | 34500 | 34550 | 34400 | 1128 |
| 468 | 20241118 | 104500 | 951016600 | 34550 | 34550 | 34550 | 34550 | 5 |
| 469 | 20241118 | 104400 | 950843850 | 34550 | 34550 | 34550 | 34500 | 33 |
| 470 | 20241118 | 104300 | 949703750 | 34550 | 34550 | 34550 | 34550 | 13 |
| 471 | 20241118 | 104200 | 949254600 | 34550 | 34600 | 34600 | 34550 | 73 |
| 472 | 20241118 | 104100 | 946732300 | 34600 | 34550 | 34600 | 34550 | 52 |
| 473 | 20241118 | 104000 | 944935150 | 34550 | 34600 | 34600 | 34550 | 31 |
| 474 | 20241118 | 103900 | 943863750 | 34550 | 34550 | 34600 | 34550 | 42 |
| 475 | 20241118 | 103800 | 942412500 | 34550 | 34600 | 34600 | 34550 | 5 |
| 476 | 20241118 | 103700 | 942239600 | 34600 | 34600 | 34600 | 34600 | 3 |
| 477 | 20241118 | 103600 | 942135800 | 34550 | 34600 | 34600 | 34550 | 15 |
| 478 | 20241118 | 103500 | 941617300 | 34550 | 34600 | 34600 | 34550 | 104 |
| 479 | 20241118 | 103400 | 938024000 | 34600 | 34550 | 34600 | 34500 | 102 |
| 480 | 20241118 | 103300 | 934500850 | 34550 | 34550 | 34600 | 34550 | 51 |
| 481 | 20241118 | 103200 | 932738700 | 34500 | 34550 | 34550 | 34500 | 16 |
| 482 | 20241118 | 103100 | 932186000 | 34550 | 34550 | 34550 | 34550 | 338 |
| 483 | 20241118 | 103000 | 920508100 | 34500 | 34500 | 34500 | 34500 | 10 |
| 484 | 20241118 | 102900 | 920163100 | 34550 | 34500 | 34550 | 34500 | 130 |
| 485 | 20241118 | 102800 | 915672600 | 34550 | 34500 | 34550 | 34500 | 69 |
| 486 | 20241118 | 102700 | 913288950 | 34550 | 34600 | 34600 | 34550 | 9 |
| 487 | 20241118 | 102600 | 912977900 | 34550 | 34600 | 34600 | 34550 | 226 |
| 488 | 20241118 | 102500 | 905167300 | 34650 | 34600 | 34650 | 34600 | 12 |
| 489 | 20241118 | 102400 | 904751600 | 34600 | 34600 | 34600 | 34600 | 6 |
| 490 | 20241118 | 102300 | 904544000 | 34650 | 34650 | 34700 | 34650 | 20 |
| 491 | 20241118 | 102200 | 903850950 | 34650 | 34600 | 34650 | 34600 | 148 |
| 492 | 20241118 | 102100 | 898730000 | 34600 | 34600 | 34650 | 34600 | 15 |
| 493 | 20241118 | 102000 | 898210950 | 34600 | 34650 | 34650 | 34600 | 35 |
| 494 | 20241118 | 101900 | 896999000 | 34650 | 34650 | 34650 | 34650 | 42 |
| 495 | 20241118 | 101800 | 895543700 | 34600 | 34650 | 34650 | 34600 | 116 |
| 496 | 20241118 | 101700 | 891524750 | 34600 | 34650 | 34650 | 34600 | 23 |
| 497 | 20241118 | 101600 | 890728750 | 34650 | 34650 | 34650 | 34650 | 5 |
| 498 | 20241118 | 101500 | 890555500 | 34700 | 34650 | 34700 | 34650 | 27 |
| 499 | 20241118 | 101400 | 889619900 | 34600 | 34600 | 34600 | 34600 | 38 |
| 500 | 20241118 | 101300 | 888305100 | 34650 | 34650 | 34650 | 34650 | 30 |
| 501 | 20241118 | 101200 | 887265600 | 34650 | 34600 | 34650 | 34600 | 174 |
| 502 | 20241118 | 101100 | 881237700 | 34600 | 34650 | 34650 | 34600 | 392 |
| 503 | 20241118 | 101000 | 867674200 | 34650 | 34650 | 34650 | 34650 | 92 |
| 504 | 20241118 | 100900 | 864486400 | 34650 | 34700 | 34700 | 34600 | 64 |
| 505 | 20241118 | 100800 | 862271250 | 34650 | 34700 | 34700 | 34650 | 81 |
| 506 | 20241118 | 100700 | 859462050 | 34700 | 34700 | 34700 | 34700 | 10 |
| 507 | 20241118 | 100600 | 859115050 | 34700 | 34750 | 34750 | 34700 | 365 |
| 508 | 20241118 | 100500 | 846449200 | 34800 | 34800 | 34800 | 34800 | 1 |
| 509 | 20241118 | 100400 | 846414400 | 34800 | 34800 | 34800 | 34800 | 114 |
| 510 | 20241118 | 100300 | 842447200 | 34700 | 34750 | 34850 | 34700 | 147 |
| 511 | 20241118 | 100200 | 837330300 | 34800 | 34650 | 34800 | 34650 | 341 |
| 512 | 20241118 | 100100 | 825503850 | 34600 | 34600 | 34600 | 34550 | 16 |
| 513 | 20241118 | 100000 | 824950550 | 34600 | 34550 | 34600 | 34550 | 427 |
| 514 | 20241118 | 095900 | 810177450 | 34550 | 34550 | 34550 | 34550 | 398 |
| 515 | 20241118 | 095800 | 796426550 | 34550 | 34550 | 34550 | 34500 | 8 |
| 516 | 20241118 | 095700 | 796150400 | 34500 | 34500 | 34500 | 34500 | 16 |
| 517 | 20241118 | 095600 | 795598400 | 34500 | 34550 | 34550 | 34500 | 83 |
| 518 | 20241118 | 095500 | 792734600 | 34550 | 34500 | 34550 | 34500 | 38 |
| 519 | 20241118 | 095400 | 791423200 | 34550 | 34550 | 34550 | 34550 | 6 |
| 520 | 20241118 | 095300 | 791215900 | 34500 | 34500 | 34500 | 34500 | 50 |
| 521 | 20241118 | 095200 | 789490900 | 34500 | 34500 | 34500 | 34500 | 20 |
| 522 | 20241118 | 095100 | 788800900 | 34500 | 34550 | 34550 | 34500 | 4 |
| 523 | 20241118 | 095000 | 788662750 | 34450 | 34500 | 34500 | 34450 | 227 |
| 524 | 20241118 | 094900 | 780833700 | 34500 | 34500 | 34500 | 34500 | 31 |
| 525 | 20241118 | 094800 | 779764200 | 34550 | 34550 | 34550 | 34550 | 32 |
| 526 | 20241118 | 094700 | 778658600 | 34550 | 34550 | 34550 | 34500 | 98 |
| 527 | 20241118 | 094600 | 775277050 | 34500 | 34450 | 34500 | 34400 | 326 |
| 528 | 20241118 | 094500 | 764039850 | 34450 | 34400 | 34450 | 34400 | 73 |
| 529 | 20241118 | 094400 | 761526550 | 34400 | 34450 | 34450 | 34400 | 295 |
| 530 | 20241118 | 094300 | 751375250 | 34400 | 34450 | 34450 | 34400 | 9 |
| 531 | 20241118 | 094200 | 751065500 | 34450 | 34450 | 34450 | 34450 | 56 |
| 532 | 20241118 | 094100 | 749136300 | 34450 | 34450 | 34450 | 34450 | 30 |
| 533 | 20241118 | 094000 | 748102800 | 34450 | 34600 | 34600 | 34300 | 205 |
| 534 | 20241118 | 093900 | 741054100 | 34600 | 34450 | 34600 | 34450 | 178 |
| 535 | 20241118 | 093800 | 734896750 | 34300 | 34350 | 34350 | 34300 | 474 |
| 536 | 20241118 | 093700 | 718631700 | 34500 | 34500 | 34500 | 34450 | 32 |
| 537 | 20241118 | 093600 | 717528000 | 34500 | 34350 | 34500 | 34350 | 371 |
| 538 | 20241118 | 093500 | 704784000 | 34400 | 34450 | 34450 | 34400 | 80 |
| 539 | 20241118 | 093400 | 702030500 | 34450 | 34500 | 34500 | 34450 | 46 |
| 540 | 20241118 | 093300 | 700444050 | 34550 | 34550 | 34550 | 34550 | 195 |
| 541 | 20241118 | 093200 | 693706800 | 34550 | 34500 | 34550 | 34500 | 139 |
| 542 | 20241118 | 093100 | 688909800 | 34450 | 34500 | 34500 | 34450 | 182 |
| 543 | 20241118 | 093000 | 682631050 | 34400 | 34600 | 34600 | 34400 | 55 |
| 544 | 20241118 | 092900 | 680731650 | 34600 | 34450 | 34600 | 34450 | 53 |
| 545 | 20241118 | 092800 | 678899650 | 34500 | 34500 | 34500 | 34500 | 395 |
| 546 | 20241118 | 092700 | 665272150 | 34500 | 34350 | 34500 | 34350 | 171 |
| 547 | 20241118 | 092600 | 659393800 | 34350 | 34400 | 34400 | 34350 | 31 |
| 548 | 20241118 | 092500 | 658328900 | 34400 | 34700 | 34700 | 34400 | 3496 |
| 549 | 20241118 | 092400 | 537833050 | 34700 | 34600 | 34700 | 34500 | 472 |
| 550 | 20241118 | 092300 | 521469500 | 34450 | 34500 | 34550 | 34450 | 467 |
| 551 | 20241118 | 092200 | 505353800 | 34400 | 34400 | 34400 | 34400 | 19 |
| 552 | 20241118 | 092100 | 504700200 | 34400 | 34350 | 34400 | 34350 | 114 |
| 553 | 20241118 | 092000 | 500778900 | 34400 | 34300 | 34400 | 34300 | 22 |
| 554 | 20241118 | 091900 | 500023350 | 34300 | 34250 | 34300 | 34250 | 723 |
| 555 | 20241118 | 091800 | 475256100 | 34300 | 34250 | 34300 | 34250 | 131 |
| 556 | 20241118 | 091700 | 470767100 | 34250 | 34100 | 34250 | 34100 | 263 |
| 557 | 20241118 | 091600 | 461764950 | 34050 | 33850 | 34050 | 33850 | 282 |
| 558 | 20241118 | 091500 | 452177500 | 33850 | 33800 | 33850 | 33800 | 124 |
| 559 | 20241118 | 091400 | 447986250 | 33750 | 33700 | 33750 | 33700 | 232 |
| 560 | 20241118 | 091300 | 440158750 | 33750 | 33900 | 33900 | 33700 | 2933 |
| 561 | 20241118 | 091200 | 341129850 | 33900 | 33800 | 33900 | 33750 | 505 |
| 562 | 20241118 | 091100 | 324056950 | 33750 | 33650 | 33750 | 33650 | 163 |
| 563 | 20241118 | 091000 | 318563950 | 33600 | 33600 | 33600 | 33600 | 235 |
| 564 | 20241118 | 090900 | 310667950 | 33600 | 33600 | 33700 | 33600 | 178 |
| 565 | 20241118 | 090800 | 304677800 | 33700 | 33650 | 33700 | 33600 | 321 |
| 566 | 20241118 | 090700 | 293864150 | 33600 | 33500 | 33600 | 33500 | 106 |
| 567 | 20241118 | 090600 | 290307800 | 33450 | 33500 | 33500 | 33450 | 145 |
| 568 | 20241118 | 090500 | 285455800 | 33500 | 33400 | 33500 | 33400 | 278 |
| 569 | 20241118 | 090400 | 276155600 | 33400 | 33550 | 33550 | 33350 | 389 |
| 570 | 20241118 | 090300 | 263147400 | 33500 | 33500 | 33600 | 33500 | 570 |
| 571 | 20241118 | 090200 | 244043950 | 33500 | 33450 | 33500 | 33300 | 1522 |
| 572 | 20241118 | 090100 | 193205250 | 33500 | 33750 | 33950 | 33500 | 3584 |
| 573 | 20241118 | 090000 | 72823750 | 34050 | 33650 | 34200 | 33650 | 2138 |