30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 3 | 20241118 | 183100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20241118 | 183000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20241118 | 182900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20241118 | 182800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20241118 | 182700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20241118 | 182600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20241118 | 182500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20241118 | 182400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20241118 | 182300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20241118 | 182200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20241118 | 182100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20241118 | 182000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20241118 | 181900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20241118 | 181800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20241118 | 181700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20241118 | 181600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20241118 | 181500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20241118 | 181400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20241118 | 181300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20241118 | 181200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20241118 | 181100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20241118 | 181000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20241118 | 180900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20241118 | 180800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20241118 | 180700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20241118 | 180600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20241118 | 180500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20241118 | 180400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20241118 | 180300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20241118 | 180200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 33 | 20241118 | 180100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20241118 | 180000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20241118 | 175900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20241118 | 175800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20241118 | 175700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20241118 | 175600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20241118 | 175500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20241118 | 175400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20241118 | 175300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20241118 | 175200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20241118 | 175100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20241118 | 175000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20241118 | 174900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20241118 | 174800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20241118 | 174700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20241118 | 174600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20241118 | 174500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20241118 | 174400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20241118 | 174300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20241118 | 174200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20241118 | 174100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20241118 | 174000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20241118 | 173900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20241118 | 173800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20241118 | 173700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20241118 | 173600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20241118 | 173500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20241118 | 173400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20241118 | 173300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20241118 | 173200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 63 | 20241118 | 173100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20241118 | 173000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20241118 | 172900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20241118 | 172800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20241118 | 172700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20241118 | 172600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20241118 | 172500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20241118 | 172400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20241118 | 172300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20241118 | 172200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20241118 | 172100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20241118 | 172000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20241118 | 171900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20241118 | 171800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20241118 | 171700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20241118 | 171600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20241118 | 171500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20241118 | 171400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20241118 | 171300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20241118 | 171200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20241118 | 171100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20241118 | 171000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20241118 | 170900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20241118 | 170800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20241118 | 170700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20241118 | 170600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20241118 | 170500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20241118 | 170400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20241118 | 170300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20241118 | 170200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 93 | 20241118 | 170100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20241118 | 170000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20241118 | 165900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20241118 | 165800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20241118 | 165700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20241118 | 165600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20241118 | 165500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20241118 | 165400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20241118 | 165300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20241118 | 165200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20241118 | 165100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20241118 | 165000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20241118 | 164900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20241118 | 164800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20241118 | 164700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20241118 | 164600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20241118 | 164500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20241118 | 164400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20241118 | 164300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20241118 | 164200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20241118 | 164100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20241118 | 164000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20241118 | 163900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20241118 | 163800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20241118 | 163700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20241118 | 163600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20241118 | 163500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20241118 | 163400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20241118 | 163300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20241118 | 163200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 123 | 20241118 | 163100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20241118 | 163000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20241118 | 162900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20241118 | 162800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20241118 | 162700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20241118 | 162600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20241118 | 162500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20241118 | 162400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20241118 | 162300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20241118 | 162200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20241118 | 162100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20241118 | 162000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20241118 | 161900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20241118 | 161800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20241118 | 161700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20241118 | 161600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20241118 | 161500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20241118 | 161400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20241118 | 161300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20241118 | 161200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20241118 | 161100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20241118 | 161000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20241118 | 160900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20241118 | 160800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20241118 | 160700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20241118 | 160600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20241118 | 160500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20241118 | 160400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20241118 | 160300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20241118 | 160200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 153 | 20241118 | 160100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20241118 | 160000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20241118 | 155900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20241118 | 155800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20241118 | 155700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20241118 | 155600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20241118 | 155500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20241118 | 155400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20241118 | 155300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20241118 | 155200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20241118 | 155100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20241118 | 155000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20241118 | 154900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20241118 | 154800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20241118 | 154700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20241118 | 154600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20241118 | 154500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20241118 | 154400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20241118 | 154300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20241118 | 154200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20241118 | 154100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20241118 | 154000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20241118 | 153900 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20241118 | 153800 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20241118 | 153700 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20241118 | 153600 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20241118 | 153500 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20241118 | 153400 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20241118 | 153300 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20241118 | 153200 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 183 | 20241118 | 153100 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20241118 | 153000 | 5206208000 | 31950 | 31950 | 31950 | 31950 | 9445 |
| 185 | 20241118 | 152900 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20241118 | 152800 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20241118 | 152700 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20241118 | 152600 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20241118 | 152500 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20241118 | 152400 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20241118 | 152300 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20241118 | 152200 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20241118 | 152100 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20241118 | 152000 | 4904440250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20241118 | 151900 | 4904440250 | 32000 | 32050 | 32050 | 32000 | 1500 |
| 196 | 20241118 | 151800 | 4856410700 | 32050 | 32050 | 32050 | 32000 | 73 |
| 197 | 20241118 | 151700 | 4854071500 | 32000 | 32000 | 32050 | 32000 | 434 |
| 198 | 20241118 | 151600 | 4840176000 | 32000 | 32000 | 32050 | 32000 | 407 |
| 199 | 20241118 | 151500 | 4827150400 | 32000 | 32000 | 32050 | 32000 | 238 |
| 200 | 20241118 | 151400 | 4819533200 | 32000 | 31950 | 32000 | 31950 | 361 |
| 201 | 20241118 | 151300 | 4807983300 | 32000 | 31950 | 32000 | 31950 | 1783 |
| 202 | 20241118 | 151200 | 4750982400 | 31950 | 31950 | 32000 | 31950 | 999 |
| 203 | 20241118 | 151100 | 4719024600 | 31950 | 31950 | 32000 | 31950 | 1756 |
| 204 | 20241118 | 151000 | 4662908950 | 31950 | 31950 | 32000 | 31950 | 943 |
| 205 | 20241118 | 150900 | 4632779750 | 32000 | 31950 | 32000 | 31950 | 340 |
| 206 | 20241118 | 150800 | 4621908600 | 31950 | 31950 | 32000 | 31950 | 197 |
| 207 | 20241118 | 150700 | 4615612250 | 31950 | 31950 | 31950 | 31950 | 198 |
| 208 | 20241118 | 150600 | 4609286150 | 31950 | 31950 | 32000 | 31950 | 489 |
| 209 | 20241118 | 150500 | 4593657800 | 31950 | 31950 | 32000 | 31950 | 181 |
| 210 | 20241118 | 150400 | 4587873450 | 32000 | 31950 | 32000 | 31950 | 264 |
| 211 | 20241118 | 150300 | 4579435250 | 31950 | 32000 | 32000 | 31950 | 316 |
| 212 | 20241118 | 150200 | 4569333400 | 32000 | 31950 | 32000 | 31950 | 248 |
| 213 | 20241118 | 150100 | 4561407200 | 31950 | 32000 | 32000 | 31950 | 192 |
| 214 | 20241118 | 150000 | 4555265150 | 32000 | 32000 | 32050 | 31950 | 2087 |
| 215 | 20241118 | 145900 | 4488480400 | 32000 | 32000 | 32050 | 32000 | 335 |
| 216 | 20241118 | 145800 | 4477748350 | 32000 | 32000 | 32050 | 32000 | 300 |
| 217 | 20241118 | 145700 | 4468147950 | 32000 | 32000 | 32050 | 32000 | 108 |
| 218 | 20241118 | 145600 | 4464691450 | 32000 | 32000 | 32000 | 32000 | 146 |
| 219 | 20241118 | 145500 | 4460019450 | 32000 | 32000 | 32050 | 32000 | 476 |
| 220 | 20241118 | 145400 | 4444782200 | 32000 | 32000 | 32050 | 32000 | 58 |
| 221 | 20241118 | 145300 | 4442925800 | 32000 | 32050 | 32050 | 32000 | 286 |
| 222 | 20241118 | 145200 | 4433773300 | 32000 | 32050 | 32050 | 32000 | 381 |
| 223 | 20241118 | 145100 | 4421566750 | 32050 | 32000 | 32050 | 32000 | 102 |
| 224 | 20241118 | 145000 | 4418302300 | 32000 | 32000 | 32050 | 32000 | 108 |
| 225 | 20241118 | 144900 | 4414845850 | 32000 | 32000 | 32050 | 32000 | 293 |
| 226 | 20241118 | 144800 | 4405469300 | 32000 | 32000 | 32050 | 32000 | 159 |
| 227 | 20241118 | 144700 | 4400376500 | 32000 | 31950 | 32050 | 31950 | 317 |
| 228 | 20241118 | 144600 | 4390238850 | 31950 | 31950 | 32000 | 31950 | 48 |
| 229 | 20241118 | 144500 | 4388704850 | 31950 | 31950 | 32050 | 31950 | 101 |
| 230 | 20241118 | 144400 | 4385473450 | 31950 | 31950 | 31950 | 31900 | 197 |
| 231 | 20241118 | 144300 | 4379179350 | 31950 | 31950 | 32000 | 31950 | 64 |
| 232 | 20241118 | 144200 | 4377134000 | 31950 | 32000 | 32000 | 31950 | 265 |
| 233 | 20241118 | 144100 | 4368662700 | 32000 | 32000 | 32050 | 32000 | 52 |
| 234 | 20241118 | 144000 | 4366997600 | 32000 | 31950 | 32050 | 31950 | 402 |
| 235 | 20241118 | 143900 | 4354130250 | 31950 | 31950 | 32000 | 31950 | 106 |
| 236 | 20241118 | 143800 | 4350742150 | 31950 | 31950 | 32000 | 31950 | 159 |
| 237 | 20241118 | 143700 | 4345661750 | 31950 | 32000 | 32000 | 31950 | 2056 |
| 238 | 20241118 | 143600 | 4279947250 | 32000 | 31950 | 32000 | 31950 | 190 |
| 239 | 20241118 | 143500 | 4273874900 | 31950 | 31950 | 32000 | 31950 | 108 |
| 240 | 20241118 | 143400 | 4270423850 | 31950 | 32000 | 32000 | 31950 | 422 |
| 241 | 20241118 | 143300 | 4256922400 | 31950 | 32000 | 32000 | 31950 | 186 |
| 242 | 20241118 | 143200 | 4250977550 | 31950 | 31950 | 32000 | 31950 | 27 |
| 243 | 20241118 | 143100 | 4250114550 | 32000 | 31900 | 32000 | 31900 | 1293 |
| 244 | 20241118 | 143000 | 4208748700 | 32000 | 31950 | 32000 | 31950 | 487 |
| 245 | 20241118 | 142900 | 4193183700 | 31900 | 31950 | 31950 | 31900 | 176 |
| 246 | 20241118 | 142800 | 4187566250 | 31950 | 31950 | 31950 | 31900 | 57 |
| 247 | 20241118 | 142700 | 4185745700 | 31950 | 31900 | 31950 | 31900 | 175 |
| 248 | 20241118 | 142600 | 4180158800 | 31950 | 31900 | 31950 | 31900 | 176 |
| 249 | 20241118 | 142500 | 4174539800 | 31900 | 31950 | 31950 | 31900 | 486 |
| 250 | 20241118 | 142400 | 4159018300 | 31900 | 31900 | 31900 | 31900 | 84 |
| 251 | 20241118 | 142300 | 4156338700 | 31900 | 31950 | 31950 | 31900 | 198 |
| 252 | 20241118 | 142200 | 4150014750 | 31950 | 31900 | 31950 | 31900 | 151 |
| 253 | 20241118 | 142100 | 4145194700 | 31950 | 31950 | 32000 | 31950 | 131 |
| 254 | 20241118 | 142000 | 4141008700 | 31950 | 31950 | 32000 | 31950 | 163 |
| 255 | 20241118 | 141900 | 4135800800 | 31950 | 31900 | 31950 | 31900 | 129 |
| 256 | 20241118 | 141800 | 4131684400 | 31900 | 31950 | 32000 | 31900 | 185 |
| 257 | 20241118 | 141700 | 4125774800 | 31950 | 32000 | 32000 | 31950 | 234 |
| 258 | 20241118 | 141600 | 4118290450 | 31950 | 31950 | 31950 | 31950 | 209 |
| 259 | 20241118 | 141500 | 4111612900 | 31950 | 31950 | 32000 | 31950 | 62 |
| 260 | 20241118 | 141400 | 4109631550 | 31950 | 31900 | 32000 | 31900 | 372 |
| 261 | 20241118 | 141300 | 4097747100 | 31900 | 32000 | 32000 | 31900 | 1023 |
| 262 | 20241118 | 141200 | 4065062200 | 31950 | 31950 | 31950 | 31950 | 113 |
| 263 | 20241118 | 141100 | 4061451850 | 31950 | 31950 | 32000 | 31950 | 273 |
| 264 | 20241118 | 141000 | 4052725600 | 31950 | 32000 | 32050 | 31950 | 367 |
| 265 | 20241118 | 140900 | 4040982200 | 32000 | 32050 | 32050 | 32000 | 282 |
| 266 | 20241118 | 140800 | 4031956250 | 32100 | 32000 | 32100 | 32000 | 103 |
| 267 | 20241118 | 140700 | 4028656600 | 32050 | 32050 | 32050 | 32000 | 196 |
| 268 | 20241118 | 140600 | 4022382000 | 32000 | 32000 | 32050 | 32000 | 105 |
| 269 | 20241118 | 140500 | 4019021350 | 32000 | 32100 | 32100 | 32000 | 330 |
| 270 | 20241118 | 140400 | 4008435100 | 32100 | 32050 | 32100 | 32050 | 128 |
| 271 | 20241118 | 140300 | 4004332200 | 32100 | 32050 | 32100 | 32050 | 179 |
| 272 | 20241118 | 140200 | 3998594800 | 32050 | 32100 | 32100 | 32050 | 575 |
| 273 | 20241118 | 140100 | 3980138600 | 32050 | 32050 | 32100 | 32050 | 141 |
| 274 | 20241118 | 140000 | 3975619350 | 32050 | 32000 | 32050 | 32000 | 326 |
| 275 | 20241118 | 135900 | 3965182050 | 32000 | 32000 | 32050 | 32000 | 161 |
| 276 | 20241118 | 135800 | 3960029250 | 32000 | 32000 | 32050 | 32000 | 229 |
| 277 | 20241118 | 135700 | 3952693700 | 32000 | 32000 | 32000 | 31900 | 93 |
| 278 | 20241118 | 135600 | 3949719100 | 32050 | 31900 | 32100 | 31900 | 5249 |
| 279 | 20241118 | 135500 | 3781388050 | 31950 | 31900 | 31950 | 31900 | 150 |
| 280 | 20241118 | 135400 | 3776600550 | 31950 | 31900 | 31950 | 31900 | 158 |
| 281 | 20241118 | 135300 | 3771557600 | 31950 | 31950 | 31950 | 31950 | 485 |
| 282 | 20241118 | 135200 | 3756061850 | 31950 | 31950 | 32000 | 31950 | 203 |
| 283 | 20241118 | 135100 | 3749572750 | 31950 | 32000 | 32000 | 31900 | 88 |
| 284 | 20241118 | 135000 | 3746761150 | 31950 | 31950 | 31950 | 31900 | 769 |
| 285 | 20241118 | 134900 | 3722193400 | 31900 | 31900 | 31950 | 31900 | 317 |
| 286 | 20241118 | 134800 | 3712075750 | 31900 | 31900 | 31950 | 31900 | 107 |
| 287 | 20241118 | 134700 | 3708661950 | 31950 | 31900 | 31950 | 31900 | 299 |
| 288 | 20241118 | 134600 | 3699116450 | 31900 | 31900 | 31950 | 31900 | 191 |
| 289 | 20241118 | 134500 | 3693021850 | 31900 | 31950 | 31950 | 31900 | 123 |
| 290 | 20241118 | 134400 | 3689097650 | 31900 | 31950 | 31950 | 31900 | 162 |
| 291 | 20241118 | 134300 | 3683927700 | 31950 | 31900 | 31950 | 31900 | 1357 |
| 292 | 20241118 | 134200 | 3640582500 | 31900 | 31900 | 31950 | 31900 | 229 |
| 293 | 20241118 | 134100 | 3633276900 | 31900 | 31900 | 31950 | 31900 | 314 |
| 294 | 20241118 | 134000 | 3623255500 | 31900 | 31950 | 31950 | 31900 | 334 |
| 295 | 20241118 | 133900 | 3612597450 | 31900 | 31900 | 31950 | 31900 | 114 |
| 296 | 20241118 | 133800 | 3608960350 | 31900 | 31900 | 31950 | 31900 | 276 |
| 297 | 20241118 | 133700 | 3600154700 | 31900 | 31900 | 31900 | 31900 | 77 |
| 298 | 20241118 | 133600 | 3597698400 | 31950 | 31900 | 31950 | 31900 | 264 |
| 299 | 20241118 | 133500 | 3589276300 | 31900 | 31900 | 31950 | 31900 | 109 |
| 300 | 20241118 | 133400 | 3585798700 | 31900 | 31900 | 31950 | 31900 | 186 |
| 301 | 20241118 | 133300 | 3579864950 | 31900 | 31950 | 31950 | 31900 | 113 |
| 302 | 20241118 | 133200 | 3576259800 | 31950 | 31900 | 31950 | 31900 | 444 |
| 303 | 20241118 | 133100 | 3562095450 | 31900 | 31900 | 31950 | 31900 | 206 |
| 304 | 20241118 | 133000 | 3555518800 | 31900 | 31950 | 31950 | 31900 | 260 |
| 305 | 20241118 | 132900 | 3547215800 | 31950 | 31950 | 32000 | 31950 | 247 |
| 306 | 20241118 | 132800 | 3539323800 | 32000 | 31950 | 32000 | 31950 | 102 |
| 307 | 20241118 | 132700 | 3536064450 | 31950 | 31950 | 32000 | 31950 | 139 |
| 308 | 20241118 | 132600 | 3531622950 | 31950 | 31950 | 32000 | 31950 | 87 |
| 309 | 20241118 | 132500 | 3528842800 | 31950 | 31950 | 31950 | 31950 | 213 |
| 310 | 20241118 | 132400 | 3522037450 | 31950 | 31950 | 32000 | 31950 | 24 |
| 311 | 20241118 | 132300 | 3521270250 | 31950 | 31900 | 31950 | 31900 | 282 |
| 312 | 20241118 | 132200 | 3512265000 | 31900 | 31950 | 31950 | 31900 | 75 |
| 313 | 20241118 | 132100 | 3509870600 | 31900 | 31950 | 31950 | 31900 | 121 |
| 314 | 20241118 | 132000 | 3506009300 | 31900 | 31900 | 31950 | 31900 | 118 |
| 315 | 20241118 | 131900 | 3502242900 | 31900 | 31900 | 31950 | 31900 | 382 |
| 316 | 20241118 | 131800 | 3490054000 | 31900 | 31900 | 31950 | 31900 | 143 |
| 317 | 20241118 | 131700 | 3485489450 | 31900 | 31950 | 31950 | 31900 | 589 |
| 318 | 20241118 | 131600 | 3466671500 | 31950 | 31950 | 32000 | 31950 | 337 |
| 319 | 20241118 | 131500 | 3455899150 | 31950 | 31950 | 32000 | 31950 | 89 |
| 320 | 20241118 | 131400 | 3453055100 | 31950 | 31950 | 32000 | 31950 | 134 |
| 321 | 20241118 | 131300 | 3448773350 | 31950 | 31950 | 31950 | 31950 | 239 |
| 322 | 20241118 | 131200 | 3441137300 | 31950 | 31950 | 32000 | 31950 | 253 |
| 323 | 20241118 | 131100 | 3433053550 | 31950 | 31950 | 32000 | 31950 | 64 |
| 324 | 20241118 | 131000 | 3431008250 | 31950 | 32000 | 32000 | 31950 | 184 |
| 325 | 20241118 | 130900 | 3425127400 | 31950 | 31950 | 31950 | 31950 | 14 |
| 326 | 20241118 | 130800 | 3424680100 | 31950 | 31950 | 32000 | 31950 | 181 |
| 327 | 20241118 | 130700 | 3418891950 | 31950 | 31950 | 31950 | 31900 | 265 |
| 328 | 20241118 | 130600 | 3410427650 | 31950 | 31950 | 31950 | 31950 | 10 |
| 329 | 20241118 | 130500 | 3410108150 | 31950 | 31950 | 31950 | 31900 | 195 |
| 330 | 20241118 | 130400 | 3403885350 | 31950 | 31900 | 31950 | 31900 | 23 |
| 331 | 20241118 | 130300 | 3403150800 | 31950 | 32000 | 32000 | 31900 | 246 |
| 332 | 20241118 | 130200 | 3395293800 | 32000 | 32000 | 32050 | 31950 | 83 |
| 333 | 20241118 | 130100 | 3392637850 | 31950 | 31950 | 32000 | 31900 | 80 |
| 334 | 20241118 | 130000 | 3390081950 | 32000 | 31900 | 32050 | 31900 | 113 |
| 335 | 20241118 | 125900 | 3386473200 | 31900 | 32000 | 32000 | 31900 | 191 |
| 336 | 20241118 | 125800 | 3380367200 | 32000 | 32050 | 32050 | 32000 | 353 |
| 337 | 20241118 | 125700 | 3369070800 | 32000 | 31950 | 32000 | 31950 | 83 |
| 338 | 20241118 | 125600 | 3366414900 | 31900 | 32000 | 32050 | 31900 | 584 |
| 339 | 20241118 | 125500 | 3347734400 | 32000 | 32000 | 32000 | 31900 | 565 |
| 340 | 20241118 | 125400 | 3329655000 | 31950 | 31950 | 31950 | 31900 | 200 |
| 341 | 20241118 | 125300 | 3323273600 | 31950 | 31900 | 31950 | 31900 | 246 |
| 342 | 20241118 | 125200 | 3315425950 | 31900 | 32000 | 32000 | 31900 | 915 |
| 343 | 20241118 | 125100 | 3286196500 | 32050 | 32000 | 32050 | 32000 | 988 |
| 344 | 20241118 | 125000 | 3254535650 | 32000 | 32000 | 32000 | 31900 | 241 |
| 345 | 20241118 | 124900 | 3246837800 | 31950 | 31950 | 31950 | 31950 | 107 |
| 346 | 20241118 | 124800 | 3243419150 | 32000 | 32000 | 32000 | 31950 | 235 |
| 347 | 20241118 | 124700 | 3235899400 | 31950 | 32000 | 32050 | 31950 | 247 |
| 348 | 20241118 | 124600 | 3227997150 | 31950 | 31950 | 32000 | 31950 | 137 |
| 349 | 20241118 | 124500 | 3223613400 | 32000 | 31950 | 32000 | 31950 | 398 |
| 350 | 20241118 | 124400 | 3210896850 | 32000 | 31950 | 32000 | 31950 | 187 |
| 351 | 20241118 | 124300 | 3204921700 | 32000 | 32000 | 32000 | 31950 | 211 |
| 352 | 20241118 | 124200 | 3198169800 | 31950 | 32000 | 32000 | 31950 | 201 |
| 353 | 20241118 | 124100 | 3191745250 | 32050 | 32000 | 32050 | 32000 | 137 |
| 354 | 20241118 | 124000 | 3187360750 | 32000 | 31950 | 32000 | 31950 | 618 |
| 355 | 20241118 | 123900 | 3167586600 | 31950 | 31950 | 32000 | 31950 | 195 |
| 356 | 20241118 | 123800 | 3161355900 | 31950 | 31950 | 32000 | 31950 | 58 |
| 357 | 20241118 | 123700 | 3159501800 | 31950 | 31950 | 32000 | 31950 | 252 |
| 358 | 20241118 | 123600 | 3151450000 | 31950 | 31950 | 32000 | 31950 | 30 |
| 359 | 20241118 | 123500 | 3150490950 | 31950 | 31950 | 32000 | 31950 | 118 |
| 360 | 20241118 | 123400 | 3146720450 | 31950 | 31950 | 31950 | 31950 | 153 |
| 361 | 20241118 | 123300 | 3141832100 | 32000 | 31950 | 32000 | 31950 | 453 |
| 362 | 20241118 | 123200 | 3127358400 | 31950 | 32000 | 32000 | 31950 | 324 |
| 363 | 20241118 | 123100 | 3117001100 | 32000 | 32000 | 32000 | 31950 | 74 |
| 364 | 20241118 | 123000 | 3114634400 | 31950 | 31950 | 31950 | 31950 | 151 |
| 365 | 20241118 | 122900 | 3109809950 | 31950 | 31950 | 32000 | 31950 | 151 |
| 366 | 20241118 | 122800 | 3104985050 | 32000 | 32000 | 32000 | 31950 | 182 |
| 367 | 20241118 | 122700 | 3099167400 | 32000 | 32000 | 32050 | 32000 | 107 |
| 368 | 20241118 | 122600 | 3095743000 | 32000 | 32050 | 32050 | 31950 | 630 |
| 369 | 20241118 | 122500 | 3075583800 | 32000 | 32000 | 32050 | 32000 | 106 |
| 370 | 20241118 | 122400 | 3072191300 | 32000 | 32050 | 32050 | 32000 | 126 |
| 371 | 20241118 | 122300 | 3068156550 | 32000 | 32000 | 32050 | 32000 | 140 |
| 372 | 20241118 | 122200 | 3063675650 | 31950 | 31950 | 32000 | 31950 | 122 |
| 373 | 20241118 | 122100 | 3059775450 | 31950 | 31950 | 32000 | 31950 | 268 |
| 374 | 20241118 | 122000 | 3051208900 | 32000 | 32000 | 32050 | 31950 | 46 |
| 375 | 20241118 | 121900 | 3049736350 | 32000 | 31950 | 32000 | 31950 | 308 |
| 376 | 20241118 | 121800 | 3039890000 | 31950 | 31950 | 31950 | 31950 | 53 |
| 377 | 20241118 | 121700 | 3038196650 | 31950 | 31950 | 32000 | 31950 | 183 |
| 378 | 20241118 | 121600 | 3032344000 | 31950 | 32000 | 32000 | 31950 | 97 |
| 379 | 20241118 | 121500 | 3029242950 | 32000 | 32000 | 32000 | 31950 | 304 |
| 380 | 20241118 | 121400 | 3019515500 | 32000 | 32000 | 32000 | 32000 | 88 |
| 381 | 20241118 | 121300 | 3016699500 | 32000 | 32000 | 32050 | 32000 | 39 |
| 382 | 20241118 | 121200 | 3015450700 | 32000 | 32000 | 32000 | 32000 | 143 |
| 383 | 20241118 | 121100 | 3010874700 | 32000 | 31950 | 32000 | 31950 | 85 |
| 384 | 20241118 | 121000 | 3008158450 | 31950 | 31950 | 32050 | 31950 | 306 |
| 385 | 20241118 | 120900 | 2998369900 | 31950 | 31950 | 32000 | 31950 | 162 |
| 386 | 20241118 | 120800 | 2993188950 | 31950 | 32000 | 32000 | 31950 | 68 |
| 387 | 20241118 | 120700 | 2991014400 | 31950 | 32000 | 32000 | 31950 | 65 |
| 388 | 20241118 | 120600 | 2988937600 | 31950 | 32000 | 32000 | 31950 | 268 |
| 389 | 20241118 | 120500 | 2980365500 | 32000 | 32000 | 32050 | 32000 | 15 |
| 390 | 20241118 | 120400 | 2979885450 | 32000 | 32000 | 32050 | 32000 | 246 |
| 391 | 20241118 | 120300 | 2972010650 | 32000 | 32000 | 32000 | 32000 | 39 |
| 392 | 20241118 | 120200 | 2970762650 | 32000 | 32050 | 32050 | 32000 | 510 |
| 393 | 20241118 | 120100 | 2954436250 | 32050 | 32050 | 32050 | 32000 | 179 |
| 394 | 20241118 | 120000 | 2948703250 | 32050 | 32000 | 32050 | 32000 | 61 |
| 395 | 20241118 | 115900 | 2946748800 | 32050 | 32050 | 32050 | 32050 | 223 |
| 396 | 20241118 | 115800 | 2939601650 | 32050 | 32000 | 32050 | 32000 | 228 |
| 397 | 20241118 | 115700 | 2932297500 | 32000 | 32000 | 32000 | 31950 | 271 |
| 398 | 20241118 | 115600 | 2923626150 | 32000 | 31950 | 32000 | 31950 | 810 |
| 399 | 20241118 | 115500 | 2897709150 | 31950 | 32100 | 32100 | 31950 | 155 |
| 400 | 20241118 | 115400 | 2892750950 | 32000 | 32100 | 32150 | 32000 | 260 |
| 401 | 20241118 | 115300 | 2884409700 | 32050 | 32050 | 32100 | 32050 | 218 |
| 402 | 20241118 | 115200 | 2877422700 | 32050 | 32000 | 32050 | 31950 | 1474 |
| 403 | 20241118 | 115100 | 2830198700 | 31950 | 31950 | 32000 | 31950 | 86 |
| 404 | 20241118 | 115000 | 2827450950 | 31950 | 31950 | 32000 | 31950 | 92 |
| 405 | 20241118 | 114900 | 2824511500 | 31950 | 31950 | 31950 | 31900 | 1717 |
| 406 | 20241118 | 114800 | 2769654100 | 31900 | 31850 | 31900 | 31850 | 1059 |
| 407 | 20241118 | 114700 | 2735887600 | 31850 | 31900 | 31900 | 31850 | 87 |
| 408 | 20241118 | 114600 | 2733112850 | 31850 | 31850 | 31850 | 31850 | 138 |
| 409 | 20241118 | 114500 | 2728717550 | 31850 | 31850 | 31850 | 31850 | 75 |
| 410 | 20241118 | 114400 | 2726328800 | 31850 | 31850 | 31900 | 31850 | 394 |
| 411 | 20241118 | 114300 | 2713773600 | 31900 | 31850 | 31900 | 31850 | 91 |
| 412 | 20241118 | 114200 | 2710874550 | 31900 | 31850 | 31900 | 31850 | 521 |
| 413 | 20241118 | 114100 | 2694259600 | 31850 | 31900 | 31900 | 31850 | 141 |
| 414 | 20241118 | 114000 | 2689765600 | 31850 | 31850 | 31900 | 31850 | 66 |
| 415 | 20241118 | 113900 | 2687661700 | 31850 | 31850 | 31900 | 31850 | 292 |
| 416 | 20241118 | 113800 | 2678359950 | 31900 | 31900 | 31900 | 31850 | 152 |
| 417 | 20241118 | 113700 | 2673517700 | 31900 | 31850 | 31900 | 31850 | 94 |
| 418 | 20241118 | 113600 | 2670522800 | 31850 | 31850 | 31850 | 31850 | 101 |
| 419 | 20241118 | 113500 | 2667305950 | 31850 | 31850 | 31900 | 31850 | 188 |
| 420 | 20241118 | 113400 | 2661318100 | 31850 | 31900 | 31900 | 31850 | 201 |
| 421 | 20241118 | 113300 | 2654906850 | 31900 | 31850 | 31900 | 31850 | 926 |
| 422 | 20241118 | 113200 | 2625379300 | 31850 | 31850 | 31900 | 31850 | 66 |
| 423 | 20241118 | 113100 | 2623276800 | 31850 | 31850 | 31900 | 31850 | 484 |
| 424 | 20241118 | 113000 | 2607849050 | 31850 | 31900 | 31900 | 31850 | 64 |
| 425 | 20241118 | 112900 | 2605807750 | 31850 | 31950 | 31950 | 31850 | 1441 |
| 426 | 20241118 | 112800 | 2559844150 | 31900 | 31950 | 31950 | 31900 | 373 |
| 427 | 20241118 | 112700 | 2547930050 | 32000 | 31950 | 32000 | 31950 | 94 |
| 428 | 20241118 | 112600 | 2544923050 | 31950 | 31950 | 31950 | 31950 | 218 |
| 429 | 20241118 | 112500 | 2537957950 | 31950 | 31950 | 32000 | 31950 | 133 |
| 430 | 20241118 | 112400 | 2533708450 | 31950 | 32000 | 32000 | 31950 | 92 |
| 431 | 20241118 | 112300 | 2530768450 | 31950 | 32000 | 32000 | 31950 | 342 |
| 432 | 20241118 | 112200 | 2519835800 | 32000 | 32000 | 32000 | 31950 | 89 |
| 433 | 20241118 | 112100 | 2516987850 | 32000 | 32000 | 32050 | 31950 | 986 |
| 434 | 20241118 | 112000 | 2485440550 | 31950 | 31950 | 32000 | 31950 | 208 |
| 435 | 20241118 | 111900 | 2478794850 | 31950 | 31950 | 31950 | 31950 | 35 |
| 436 | 20241118 | 111800 | 2477676600 | 31950 | 31950 | 32000 | 31950 | 122 |
| 437 | 20241118 | 111700 | 2473778550 | 31950 | 31950 | 31950 | 31950 | 232 |
| 438 | 20241118 | 111600 | 2466366150 | 31950 | 31950 | 32000 | 31950 | 196 |
| 439 | 20241118 | 111500 | 2460103750 | 32000 | 32000 | 32000 | 31950 | 109 |
| 440 | 20241118 | 111400 | 2456620000 | 32000 | 32000 | 32000 | 32000 | 188 |
| 441 | 20241118 | 111300 | 2450604000 | 32000 | 32000 | 32000 | 32000 | 1415 |
| 442 | 20241118 | 111200 | 2405324000 | 32000 | 32000 | 32000 | 32000 | 179 |
| 443 | 20241118 | 111100 | 2399596000 | 32050 | 32000 | 32050 | 32000 | 143 |
| 444 | 20241118 | 111000 | 2395019100 | 32000 | 32000 | 32050 | 32000 | 191 |
| 445 | 20241118 | 110900 | 2388902300 | 32000 | 32000 | 32050 | 32000 | 202 |
| 446 | 20241118 | 110800 | 2382435800 | 32050 | 32000 | 32050 | 32000 | 87 |
| 447 | 20241118 | 110700 | 2379651650 | 32000 | 32000 | 32050 | 32000 | 78 |
| 448 | 20241118 | 110600 | 2377155350 | 32050 | 32050 | 32050 | 32000 | 154 |
| 449 | 20241118 | 110500 | 2372224450 | 32050 | 32000 | 32050 | 32000 | 152 |
| 450 | 20241118 | 110400 | 2367356700 | 32000 | 32000 | 32000 | 32000 | 146 |
| 451 | 20241118 | 110300 | 2362684700 | 32000 | 32000 | 32050 | 32000 | 110 |
| 452 | 20241118 | 110200 | 2359164650 | 32000 | 32100 | 32100 | 32000 | 1049 |
| 453 | 20241118 | 110100 | 2325571250 | 32050 | 32050 | 32100 | 32050 | 457 |
| 454 | 20241118 | 110000 | 2310923300 | 32050 | 32050 | 32100 | 32050 | 297 |
| 455 | 20241118 | 105900 | 2301404400 | 32050 | 32050 | 32100 | 32050 | 153 |
| 456 | 20241118 | 105800 | 2296495950 | 32100 | 32050 | 32100 | 32050 | 174 |
| 457 | 20241118 | 105700 | 2290919200 | 32050 | 32050 | 32050 | 32050 | 90 |
| 458 | 20241118 | 105600 | 2288034700 | 32050 | 32050 | 32050 | 32050 | 21 |
| 459 | 20241118 | 105500 | 2287361650 | 32050 | 32050 | 32100 | 32050 | 399 |
| 460 | 20241118 | 105400 | 2274565900 | 32050 | 32050 | 32100 | 32050 | 134 |
| 461 | 20241118 | 105300 | 2270270450 | 32050 | 32050 | 32100 | 32050 | 194 |
| 462 | 20241118 | 105200 | 2264052650 | 32050 | 32050 | 32050 | 32050 | 344 |
| 463 | 20241118 | 105100 | 2253027450 | 32050 | 32050 | 32100 | 32050 | 221 |
| 464 | 20241118 | 105000 | 2245944050 | 32050 | 32100 | 32100 | 32050 | 103 |
| 465 | 20241118 | 104900 | 2242641350 | 32100 | 32050 | 32100 | 32050 | 482 |
| 466 | 20241118 | 104800 | 2227178800 | 32050 | 32050 | 32100 | 32050 | 113 |
| 467 | 20241118 | 104700 | 2223555450 | 32050 | 32050 | 32050 | 32050 | 112 |
| 468 | 20241118 | 104600 | 2219965850 | 32050 | 32050 | 32100 | 32050 | 62 |
| 469 | 20241118 | 104500 | 2217975950 | 32050 | 32050 | 32100 | 32050 | 203 |
| 470 | 20241118 | 104400 | 2211466450 | 32100 | 32100 | 32100 | 32050 | 171 |
| 471 | 20241118 | 104300 | 2205982050 | 32100 | 32100 | 32200 | 32050 | 678 |
| 472 | 20241118 | 104200 | 2184216650 | 32100 | 32150 | 32150 | 32100 | 727 |
| 473 | 20241118 | 104100 | 2160843650 | 32200 | 32150 | 32200 | 32150 | 23 |
| 474 | 20241118 | 104000 | 2160103950 | 32150 | 32150 | 32200 | 32150 | 312 |
| 475 | 20241118 | 103900 | 2150068300 | 32150 | 32150 | 32200 | 32150 | 301 |
| 476 | 20241118 | 103800 | 2140390950 | 32200 | 32150 | 32200 | 32150 | 170 |
| 477 | 20241118 | 103700 | 2134925300 | 32200 | 32150 | 32200 | 32150 | 559 |
| 478 | 20241118 | 103600 | 2116941400 | 32150 | 32150 | 32200 | 32150 | 231 |
| 479 | 20241118 | 103500 | 2109513950 | 32150 | 32150 | 32150 | 32150 | 78 |
| 480 | 20241118 | 103400 | 2107006250 | 32150 | 32200 | 32250 | 32150 | 343 |
| 481 | 20241118 | 103300 | 2095957000 | 32200 | 32150 | 32200 | 32150 | 415 |
| 482 | 20241118 | 103200 | 2082594650 | 32150 | 32150 | 32250 | 32150 | 127 |
| 483 | 20241118 | 103100 | 2078506450 | 32150 | 32150 | 32200 | 32150 | 168 |
| 484 | 20241118 | 103000 | 2073101250 | 32150 | 32150 | 32150 | 32150 | 75 |
| 485 | 20241118 | 102900 | 2070690000 | 32150 | 32150 | 32200 | 32150 | 242 |
| 486 | 20241118 | 102800 | 2062909400 | 32150 | 32200 | 32200 | 32150 | 118 |
| 487 | 20241118 | 102700 | 2059110850 | 32150 | 32150 | 32200 | 32150 | 142 |
| 488 | 20241118 | 102600 | 2054545450 | 32150 | 32150 | 32200 | 32150 | 108 |
| 489 | 20241118 | 102500 | 2051068400 | 32150 | 32150 | 32200 | 32150 | 1049 |
| 490 | 20241118 | 102400 | 2017342350 | 32150 | 32200 | 32200 | 32150 | 146 |
| 491 | 20241118 | 102300 | 2012647800 | 32150 | 32150 | 32200 | 32150 | 78 |
| 492 | 20241118 | 102200 | 2010137700 | 32150 | 32150 | 32200 | 32150 | 201 |
| 493 | 20241118 | 102100 | 2003673800 | 32150 | 32150 | 32200 | 32150 | 584 |
| 494 | 20241118 | 102000 | 1984895500 | 32150 | 32200 | 32250 | 32150 | 544 |
| 495 | 20241118 | 101900 | 1967386500 | 32200 | 32250 | 32250 | 32200 | 82 |
| 496 | 20241118 | 101800 | 1964745900 | 32200 | 32200 | 32300 | 32200 | 295 |
| 497 | 20241118 | 101700 | 1955234950 | 32250 | 32200 | 32250 | 32200 | 141 |
| 498 | 20241118 | 101600 | 1950694650 | 32200 | 32200 | 32200 | 32150 | 591 |
| 499 | 20241118 | 101500 | 1931675200 | 32150 | 32100 | 32150 | 32100 | 343 |
| 500 | 20241118 | 101400 | 1920649700 | 32100 | 32100 | 32150 | 32050 | 145 |
| 501 | 20241118 | 101300 | 1915998450 | 32100 | 32100 | 32150 | 32050 | 320 |
| 502 | 20241118 | 101200 | 1905726750 | 32100 | 32050 | 32150 | 32050 | 303 |
| 503 | 20241118 | 101100 | 1896003450 | 32050 | 32200 | 32200 | 32050 | 1244 |
| 504 | 20241118 | 101000 | 1856092750 | 32100 | 32200 | 32200 | 32100 | 1486 |
| 505 | 20241118 | 100900 | 1808321750 | 32200 | 32200 | 32250 | 32150 | 657 |
| 506 | 20241118 | 100800 | 1787170250 | 32200 | 32250 | 32250 | 32200 | 167 |
| 507 | 20241118 | 100700 | 1781785450 | 32200 | 32150 | 32250 | 32150 | 887 |
| 508 | 20241118 | 100600 | 1753225300 | 32200 | 32150 | 32200 | 32150 | 582 |
| 509 | 20241118 | 100500 | 1734493100 | 32150 | 32150 | 32200 | 32150 | 201 |
| 510 | 20241118 | 100400 | 1728025600 | 32150 | 32200 | 32200 | 32150 | 771 |
| 511 | 20241118 | 100300 | 1703237750 | 32150 | 32200 | 32200 | 32100 | 70 |
| 512 | 20241118 | 100200 | 1700986600 | 32150 | 32100 | 32200 | 32100 | 1291 |
| 513 | 20241118 | 100100 | 1659481050 | 32150 | 32150 | 32150 | 32100 | 115 |
| 514 | 20241118 | 100000 | 1655786850 | 32100 | 32150 | 32150 | 32100 | 250 |
| 515 | 20241118 | 095900 | 1647760250 | 32100 | 32050 | 32150 | 32050 | 324 |
| 516 | 20241118 | 095800 | 1637368100 | 32050 | 32100 | 32150 | 32050 | 377 |
| 517 | 20241118 | 095700 | 1625278350 | 32100 | 32050 | 32150 | 32050 | 251 |
| 518 | 20241118 | 095600 | 1617212700 | 32100 | 32150 | 32200 | 32050 | 2264 |
| 519 | 20241118 | 095500 | 1544565950 | 32150 | 32150 | 32150 | 32100 | 269 |
| 520 | 20241118 | 095400 | 1535924200 | 32150 | 32050 | 32200 | 32050 | 769 |
| 521 | 20241118 | 095300 | 1511210050 | 32100 | 32100 | 32200 | 32100 | 761 |
| 522 | 20241118 | 095200 | 1486778850 | 32150 | 32100 | 32150 | 32100 | 1223 |
| 523 | 20241118 | 095100 | 1447520500 | 32100 | 32150 | 32150 | 32100 | 448 |
| 524 | 20241118 | 095000 | 1433133700 | 32150 | 32150 | 32150 | 32100 | 85 |
| 525 | 20241118 | 094900 | 1430401800 | 32100 | 32150 | 32150 | 32100 | 255 |
| 526 | 20241118 | 094800 | 1422212750 | 32200 | 32100 | 32200 | 32100 | 242 |
| 527 | 20241118 | 094700 | 1414433100 | 32150 | 32150 | 32150 | 32050 | 687 |
| 528 | 20241118 | 094600 | 1392382950 | 32150 | 32050 | 32150 | 32050 | 58 |
| 529 | 20241118 | 094500 | 1390519100 | 32050 | 32050 | 32100 | 32050 | 873 |
| 530 | 20241118 | 094400 | 1362511500 | 32100 | 32050 | 32100 | 32050 | 166 |
| 531 | 20241118 | 094300 | 1357184000 | 32050 | 32050 | 32100 | 32050 | 126 |
| 532 | 20241118 | 094200 | 1353143800 | 32050 | 32050 | 32100 | 32050 | 342 |
| 533 | 20241118 | 094100 | 1342179500 | 32050 | 32100 | 32100 | 32050 | 214 |
| 534 | 20241118 | 094000 | 1335316000 | 32100 | 32050 | 32100 | 32050 | 386 |
| 535 | 20241118 | 093900 | 1322933900 | 32100 | 32100 | 32100 | 32050 | 519 |
| 536 | 20241118 | 093800 | 1306289950 | 32100 | 32050 | 32100 | 32050 | 82 |
| 537 | 20241118 | 093700 | 1303658800 | 32050 | 32050 | 32100 | 32050 | 363 |
| 538 | 20241118 | 093600 | 1292019750 | 32050 | 32000 | 32150 | 32000 | 499 |
| 539 | 20241118 | 093500 | 1276010050 | 32000 | 32050 | 32150 | 32000 | 1709 |
| 540 | 20241118 | 093400 | 1221188950 | 32100 | 32100 | 32100 | 32050 | 43 |
| 541 | 20241118 | 093300 | 1219810550 | 32050 | 32100 | 32100 | 32050 | 30 |
| 542 | 20241118 | 093200 | 1218847950 | 32100 | 32000 | 32100 | 32000 | 502 |
| 543 | 20241118 | 093100 | 1202751250 | 32000 | 32050 | 32100 | 32000 | 121 |
| 544 | 20241118 | 093000 | 1198873400 | 32050 | 32000 | 32050 | 32000 | 630 |
| 545 | 20241118 | 092900 | 1178692750 | 32000 | 32000 | 32000 | 32000 | 59 |
| 546 | 20241118 | 092800 | 1176804750 | 32000 | 32000 | 32000 | 31950 | 409 |
| 547 | 20241118 | 092700 | 1163720350 | 32000 | 32000 | 32000 | 32000 | 289 |
| 548 | 20241118 | 092600 | 1154472350 | 32050 | 32100 | 32100 | 32000 | 718 |
| 549 | 20241118 | 092500 | 1131459500 | 32100 | 32050 | 32100 | 32050 | 476 |
| 550 | 20241118 | 092400 | 1116193700 | 32050 | 32100 | 32100 | 32050 | 648 |
| 551 | 20241118 | 092300 | 1095405600 | 32050 | 32050 | 32150 | 32050 | 1102 |
| 552 | 20241118 | 092200 | 1060035900 | 32050 | 32100 | 32100 | 32050 | 350 |
| 553 | 20241118 | 092100 | 1048817900 | 32100 | 32200 | 32200 | 32050 | 1629 |
| 554 | 20241118 | 092000 | 996533700 | 32200 | 32150 | 32200 | 32150 | 1745 |
| 555 | 20241118 | 091900 | 940363800 | 32150 | 32200 | 32200 | 32100 | 619 |
| 556 | 20241118 | 091800 | 920463200 | 32150 | 32150 | 32200 | 32100 | 454 |
| 557 | 20241118 | 091700 | 905862800 | 32200 | 32150 | 32200 | 32050 | 1592 |
| 558 | 20241118 | 091600 | 854673550 | 32150 | 32150 | 32200 | 32000 | 737 |
| 559 | 20241118 | 091500 | 830996700 | 32000 | 31950 | 32150 | 31900 | 2728 |
| 560 | 20241118 | 091400 | 743642550 | 31950 | 31950 | 31950 | 31900 | 533 |
| 561 | 20241118 | 091300 | 726614700 | 31950 | 31950 | 32000 | 31900 | 1131 |
| 562 | 20241118 | 091200 | 690483700 | 31900 | 31900 | 31950 | 31900 | 485 |
| 563 | 20241118 | 091100 | 675012050 | 31900 | 31850 | 31900 | 31750 | 1467 |
| 564 | 20241118 | 091000 | 628269750 | 31850 | 31850 | 32000 | 31800 | 1845 |
| 565 | 20241118 | 090900 | 569452450 | 31950 | 31900 | 31950 | 31850 | 1300 |
| 566 | 20241118 | 090800 | 527984850 | 31950 | 31850 | 31950 | 31850 | 451 |
| 567 | 20241118 | 090700 | 513609500 | 31850 | 31800 | 31900 | 31700 | 1063 |
| 568 | 20241118 | 090600 | 479792600 | 31700 | 31600 | 31700 | 31550 | 418 |
| 569 | 20241118 | 090500 | 466564850 | 31600 | 31500 | 31600 | 31500 | 1374 |
| 570 | 20241118 | 090400 | 423200500 | 31500 | 31700 | 31700 | 31500 | 4881 |
| 571 | 20241118 | 090300 | 269130300 | 31650 | 31650 | 31800 | 31650 | 779 |
| 572 | 20241118 | 090200 | 244457050 | 31600 | 31650 | 31750 | 31600 | 3472 |
| 573 | 20241118 | 090100 | 134698100 | 31650 | 31800 | 31800 | 31550 | 1640 |
| 574 | 20241118 | 090000 | 82787350 | 31850 | 31700 | 31950 | 31700 | 2594 |