32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 3 | 20241118 | 185100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20241118 | 185000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20241118 | 184900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20241118 | 184800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20241118 | 184700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20241118 | 184600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20241118 | 184500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20241118 | 184400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20241118 | 184300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20241118 | 184200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20241118 | 184100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20241118 | 184000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20241118 | 183900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20241118 | 183800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20241118 | 183700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20241118 | 183600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20241118 | 183500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20241118 | 183400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20241118 | 183300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20241118 | 183200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20241118 | 183100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20241118 | 183000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20241118 | 182900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20241118 | 182800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20241118 | 182700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20241118 | 182600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20241118 | 182500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20241118 | 182400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20241118 | 182300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20241118 | 182200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 33 | 20241118 | 182100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20241118 | 182000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20241118 | 181900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20241118 | 181800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20241118 | 181700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20241118 | 181600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20241118 | 181500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20241118 | 181400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20241118 | 181300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20241118 | 181200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20241118 | 181100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20241118 | 181000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20241118 | 180900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20241118 | 180800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20241118 | 180700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20241118 | 180600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20241118 | 180500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20241118 | 180400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20241118 | 180300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20241118 | 180200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20241118 | 180100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20241118 | 180000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20241118 | 175900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20241118 | 175800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20241118 | 175700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20241118 | 175600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20241118 | 175500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20241118 | 175400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20241118 | 175300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20241118 | 175200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 63 | 20241118 | 175100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20241118 | 175000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20241118 | 174900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20241118 | 174800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20241118 | 174700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20241118 | 174600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20241118 | 174500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20241118 | 174400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20241118 | 174300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20241118 | 174200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20241118 | 174100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20241118 | 174000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20241118 | 173900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20241118 | 173800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20241118 | 173700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20241118 | 173600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20241118 | 173500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20241118 | 173400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20241118 | 173300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20241118 | 173200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20241118 | 173100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20241118 | 173000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20241118 | 172900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20241118 | 172800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20241118 | 172700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20241118 | 172600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20241118 | 172500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20241118 | 172400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20241118 | 172300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20241118 | 172200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 93 | 20241118 | 172100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20241118 | 172000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20241118 | 171900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20241118 | 171800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20241118 | 171700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20241118 | 171600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20241118 | 171500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20241118 | 171400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20241118 | 171300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20241118 | 171200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20241118 | 171100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20241118 | 171000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20241118 | 170900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20241118 | 170800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20241118 | 170700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20241118 | 170600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20241118 | 170500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20241118 | 170400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20241118 | 170300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20241118 | 170200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20241118 | 170100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20241118 | 170000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20241118 | 165900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20241118 | 165800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20241118 | 165700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20241118 | 165600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20241118 | 165500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20241118 | 165400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20241118 | 165300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20241118 | 165200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 123 | 20241118 | 165100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20241118 | 165000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20241118 | 164900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20241118 | 164800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20241118 | 164700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20241118 | 164600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20241118 | 164500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20241118 | 164400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20241118 | 164300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20241118 | 164200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20241118 | 164100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20241118 | 164000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20241118 | 163900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20241118 | 163800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20241118 | 163700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20241118 | 163600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20241118 | 163500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20241118 | 163400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20241118 | 163300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20241118 | 163200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20241118 | 163100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20241118 | 163000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20241118 | 162900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20241118 | 162800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20241118 | 162700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20241118 | 162600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20241118 | 162500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20241118 | 162400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20241118 | 162300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20241118 | 162200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 153 | 20241118 | 162100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20241118 | 162000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20241118 | 161900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20241118 | 161800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20241118 | 161700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20241118 | 161600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20241118 | 161500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20241118 | 161400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20241118 | 161300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20241118 | 161200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20241118 | 161100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20241118 | 161000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20241118 | 160900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20241118 | 160800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20241118 | 160700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20241118 | 160600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20241118 | 160500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20241118 | 160400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20241118 | 160300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20241118 | 160200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20241118 | 160100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20241118 | 160000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20241118 | 155900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20241118 | 155800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20241118 | 155700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20241118 | 155600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20241118 | 155500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20241118 | 155400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20241118 | 155300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20241118 | 155200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 183 | 20241118 | 155100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20241118 | 155000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20241118 | 154900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20241118 | 154800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20241118 | 154700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20241118 | 154600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20241118 | 154500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20241118 | 154400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20241118 | 154300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20241118 | 154200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20241118 | 154100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20241118 | 154000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20241118 | 153900 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20241118 | 153800 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20241118 | 153700 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20241118 | 153600 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20241118 | 153500 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20241118 | 153400 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20241118 | 153300 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20241118 | 153200 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20241118 | 153100 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20241118 | 153000 | 33727182200 | 39600 | 39600 | 39600 | 39600 | 20131 |
| 205 | 20241118 | 152900 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20241118 | 152800 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20241118 | 152700 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20241118 | 152600 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20241118 | 152500 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20241118 | 152400 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20241118 | 152300 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20241118 | 152200 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 213 | 20241118 | 152100 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20241118 | 152000 | 32929994600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20241118 | 151900 | 32929994600 | 39700 | 39650 | 39700 | 39650 | 2189 |
| 216 | 20241118 | 151800 | 32843162450 | 39700 | 39700 | 39700 | 39600 | 2060 |
| 217 | 20241118 | 151700 | 32761471450 | 39700 | 39700 | 39700 | 39600 | 2890 |
| 218 | 20241118 | 151600 | 32646811850 | 39700 | 39650 | 39700 | 39600 | 2896 |
| 219 | 20241118 | 151500 | 32531989350 | 39700 | 39650 | 39700 | 39600 | 471 |
| 220 | 20241118 | 151400 | 32513307400 | 39600 | 39650 | 39650 | 39550 | 963 |
| 221 | 20241118 | 151300 | 32475161800 | 39650 | 39600 | 39650 | 39550 | 3052 |
| 222 | 20241118 | 151200 | 32354329400 | 39550 | 39600 | 39650 | 39550 | 1097 |
| 223 | 20241118 | 151100 | 32310881200 | 39600 | 39550 | 39600 | 39500 | 962 |
| 224 | 20241118 | 151000 | 32272819900 | 39550 | 39550 | 39600 | 39500 | 682 |
| 225 | 20241118 | 150900 | 32245842850 | 39600 | 39650 | 39650 | 39550 | 906 |
| 226 | 20241118 | 150800 | 32209965950 | 39650 | 39600 | 39650 | 39550 | 880 |
| 227 | 20241118 | 150700 | 32175149050 | 39550 | 39550 | 39600 | 39500 | 1270 |
| 228 | 20241118 | 150600 | 32124882950 | 39500 | 39600 | 39600 | 39500 | 433 |
| 229 | 20241118 | 150500 | 32107768500 | 39600 | 39600 | 39600 | 39500 | 343 |
| 230 | 20241118 | 150400 | 32094210150 | 39600 | 39550 | 39600 | 39500 | 1181 |
| 231 | 20241118 | 150300 | 32047512600 | 39550 | 39550 | 39550 | 39500 | 849 |
| 232 | 20241118 | 150200 | 32013946750 | 39550 | 39600 | 39600 | 39500 | 566 |
| 233 | 20241118 | 150100 | 31991562700 | 39550 | 39550 | 39600 | 39500 | 1051 |
| 234 | 20241118 | 150000 | 31950005800 | 39550 | 39500 | 39600 | 39500 | 937 |
| 235 | 20241118 | 145900 | 31912922500 | 39500 | 39600 | 39600 | 39500 | 1007 |
| 236 | 20241118 | 145800 | 31873105850 | 39600 | 39550 | 39600 | 39500 | 1492 |
| 237 | 20241118 | 145700 | 31814123600 | 39550 | 39550 | 39550 | 39500 | 842 |
| 238 | 20241118 | 145600 | 31780838450 | 39550 | 39500 | 39550 | 39500 | 692 |
| 239 | 20241118 | 145500 | 31753503000 | 39500 | 39550 | 39600 | 39500 | 3302 |
| 240 | 20241118 | 145400 | 31622941500 | 39550 | 39650 | 39650 | 39550 | 659 |
| 241 | 20241118 | 145300 | 31596856750 | 39650 | 39650 | 39700 | 39550 | 444 |
| 242 | 20241118 | 145200 | 31579269500 | 39700 | 39700 | 39700 | 39650 | 257 |
| 243 | 20241118 | 145100 | 31569077350 | 39650 | 39650 | 39700 | 39600 | 437 |
| 244 | 20241118 | 145000 | 31551759250 | 39600 | 39600 | 39700 | 39550 | 1061 |
| 245 | 20241118 | 144900 | 31509754150 | 39600 | 39550 | 39600 | 39550 | 418 |
| 246 | 20241118 | 144800 | 31493213100 | 39600 | 39650 | 39700 | 39550 | 696 |
| 247 | 20241118 | 144700 | 31465644700 | 39650 | 39600 | 39700 | 39600 | 430 |
| 248 | 20241118 | 144600 | 31448612150 | 39650 | 39700 | 39700 | 39600 | 784 |
| 249 | 20241118 | 144500 | 31417532850 | 39750 | 39650 | 39750 | 39650 | 479 |
| 250 | 20241118 | 144400 | 31398520050 | 39650 | 39700 | 39700 | 39600 | 435 |
| 251 | 20241118 | 144300 | 31381275650 | 39700 | 39700 | 39750 | 39650 | 830 |
| 252 | 20241118 | 144200 | 31348340200 | 39650 | 39700 | 39750 | 39650 | 250 |
| 253 | 20241118 | 144100 | 31338421600 | 39700 | 39750 | 39750 | 39650 | 436 |
| 254 | 20241118 | 144000 | 31321109650 | 39750 | 39700 | 39750 | 39650 | 375 |
| 255 | 20241118 | 143900 | 31306222400 | 39700 | 39600 | 39750 | 39600 | 1253 |
| 256 | 20241118 | 143800 | 31256531750 | 39600 | 39650 | 39700 | 39600 | 521 |
| 257 | 20241118 | 143700 | 31235875700 | 39650 | 39700 | 39750 | 39650 | 350 |
| 258 | 20241118 | 143600 | 31221982050 | 39700 | 39700 | 39750 | 39700 | 693 |
| 259 | 20241118 | 143500 | 31194456450 | 39650 | 39650 | 39700 | 39650 | 1046 |
| 260 | 20241118 | 143400 | 31152943650 | 39650 | 39650 | 39650 | 39600 | 874 |
| 261 | 20241118 | 143300 | 31118303500 | 39650 | 39550 | 39700 | 39550 | 1705 |
| 262 | 20241118 | 143200 | 31050729800 | 39600 | 39500 | 39600 | 39500 | 1510 |
| 263 | 20241118 | 143100 | 30991010250 | 39550 | 39500 | 39550 | 39450 | 541 |
| 264 | 20241118 | 143000 | 30969648550 | 39550 | 39550 | 39550 | 39450 | 2194 |
| 265 | 20241118 | 142900 | 30883054350 | 39500 | 39550 | 39550 | 39500 | 823 |
| 266 | 20241118 | 142800 | 30850532250 | 39550 | 39550 | 39600 | 39550 | 505 |
| 267 | 20241118 | 142700 | 30830556750 | 39550 | 39550 | 39600 | 39500 | 267 |
| 268 | 20241118 | 142600 | 30819996450 | 39600 | 39550 | 39600 | 39550 | 609 |
| 269 | 20241118 | 142500 | 30795901650 | 39600 | 39450 | 39600 | 39450 | 2312 |
| 270 | 20241118 | 142400 | 30704538750 | 39450 | 39450 | 39450 | 39400 | 1130 |
| 271 | 20241118 | 142300 | 30659987200 | 39450 | 39450 | 39450 | 39400 | 550 |
| 272 | 20241118 | 142200 | 30638306150 | 39400 | 39450 | 39450 | 39400 | 535 |
| 273 | 20241118 | 142100 | 30617223700 | 39450 | 39500 | 39500 | 39400 | 571 |
| 274 | 20241118 | 142000 | 30594694700 | 39500 | 39450 | 39500 | 39450 | 1168 |
| 275 | 20241118 | 141900 | 30548613550 | 39450 | 39350 | 39450 | 39350 | 1066 |
| 276 | 20241118 | 141800 | 30506634650 | 39350 | 39400 | 39450 | 39350 | 1362 |
| 277 | 20241118 | 141700 | 30452969950 | 39450 | 39400 | 39450 | 39400 | 683 |
| 278 | 20241118 | 141600 | 30426038800 | 39400 | 39450 | 39500 | 39400 | 931 |
| 279 | 20241118 | 141500 | 30389312400 | 39450 | 39450 | 39500 | 39450 | 403 |
| 280 | 20241118 | 141400 | 30373410650 | 39450 | 39450 | 39500 | 39400 | 922 |
| 281 | 20241118 | 141300 | 30337060600 | 39400 | 39500 | 39550 | 39400 | 604 |
| 282 | 20241118 | 141200 | 30313216550 | 39500 | 39400 | 39550 | 39400 | 2462 |
| 283 | 20241118 | 141100 | 30215982400 | 39450 | 39400 | 39450 | 39300 | 1958 |
| 284 | 20241118 | 141000 | 30138906100 | 39400 | 39500 | 39500 | 39400 | 4273 |
| 285 | 20241118 | 140900 | 29970467550 | 39500 | 39600 | 39600 | 39450 | 2423 |
| 286 | 20241118 | 140800 | 29874708250 | 39550 | 39600 | 39650 | 39550 | 905 |
| 287 | 20241118 | 140700 | 29838896400 | 39600 | 39600 | 39750 | 39500 | 2558 |
| 288 | 20241118 | 140600 | 29737697450 | 39600 | 39500 | 39650 | 39500 | 520 |
| 289 | 20241118 | 140500 | 29717125600 | 39550 | 39550 | 39550 | 39500 | 529 |
| 290 | 20241118 | 140400 | 29696218200 | 39550 | 39650 | 39650 | 39550 | 370 |
| 291 | 20241118 | 140300 | 29681571650 | 39650 | 39450 | 39700 | 39450 | 3395 |
| 292 | 20241118 | 140200 | 29547127300 | 39450 | 39500 | 39500 | 39450 | 538 |
| 293 | 20241118 | 140100 | 29525898600 | 39500 | 39550 | 39550 | 39500 | 993 |
| 294 | 20241118 | 140000 | 29486672400 | 39600 | 39550 | 39600 | 39450 | 802 |
| 295 | 20241118 | 135900 | 29454986550 | 39650 | 39500 | 39650 | 39500 | 607 |
| 296 | 20241118 | 135800 | 29430993500 | 39550 | 39650 | 39650 | 39550 | 394 |
| 297 | 20241118 | 135700 | 29415395850 | 39600 | 39550 | 39650 | 39550 | 1530 |
| 298 | 20241118 | 135600 | 29354778550 | 39550 | 39500 | 39650 | 39450 | 658 |
| 299 | 20241118 | 135500 | 29328774750 | 39500 | 39450 | 39650 | 39450 | 486 |
| 300 | 20241118 | 135400 | 29309579550 | 39550 | 39500 | 39550 | 39450 | 541 |
| 301 | 20241118 | 135300 | 29288218350 | 39500 | 39400 | 39500 | 39400 | 617 |
| 302 | 20241118 | 135200 | 29263879850 | 39400 | 39550 | 39650 | 39400 | 1871 |
| 303 | 20241118 | 135100 | 29190075350 | 39550 | 39600 | 39650 | 39550 | 1142 |
| 304 | 20241118 | 135000 | 29144850650 | 39600 | 39600 | 39650 | 39550 | 2055 |
| 305 | 20241118 | 134900 | 29063431400 | 39600 | 39550 | 39600 | 39450 | 1601 |
| 306 | 20241118 | 134800 | 29000097200 | 39500 | 39500 | 39500 | 39450 | 1134 |
| 307 | 20241118 | 134700 | 28955321400 | 39450 | 39400 | 39450 | 39350 | 2029 |
| 308 | 20241118 | 134600 | 28875343950 | 39300 | 39350 | 39400 | 39300 | 2186 |
| 309 | 20241118 | 134500 | 28789378250 | 39400 | 39350 | 39400 | 39350 | 1210 |
| 310 | 20241118 | 134400 | 28741755750 | 39350 | 39350 | 39450 | 39300 | 1120 |
| 311 | 20241118 | 134300 | 28697658900 | 39350 | 39200 | 39350 | 39200 | 3029 |
| 312 | 20241118 | 134200 | 28578689450 | 39250 | 39300 | 39300 | 39200 | 1016 |
| 313 | 20241118 | 134100 | 28538812300 | 39250 | 39250 | 39350 | 39250 | 552 |
| 314 | 20241118 | 134000 | 28517134000 | 39250 | 39300 | 39350 | 39250 | 453 |
| 315 | 20241118 | 133900 | 28499333450 | 39350 | 39350 | 39400 | 39300 | 465 |
| 316 | 20241118 | 133800 | 28481034500 | 39350 | 39450 | 39450 | 39350 | 404 |
| 317 | 20241118 | 133700 | 28465119300 | 39400 | 39250 | 39450 | 39250 | 2126 |
| 318 | 20241118 | 133600 | 28381492300 | 39250 | 39350 | 39350 | 39250 | 1560 |
| 319 | 20241118 | 133500 | 28320197800 | 39350 | 39350 | 39350 | 39300 | 1502 |
| 320 | 20241118 | 133400 | 28261151350 | 39300 | 39400 | 39400 | 39300 | 575 |
| 321 | 20241118 | 133300 | 28238544750 | 39400 | 39350 | 39400 | 39300 | 479 |
| 322 | 20241118 | 133200 | 28219704250 | 39300 | 39400 | 39400 | 39300 | 1483 |
| 323 | 20241118 | 133100 | 28161345500 | 39400 | 39400 | 39450 | 39400 | 772 |
| 324 | 20241118 | 133000 | 28130925400 | 39450 | 39250 | 39450 | 39250 | 1092 |
| 325 | 20241118 | 132900 | 28087940900 | 39250 | 39400 | 39450 | 39250 | 2091 |
| 326 | 20241118 | 132800 | 28005692400 | 39350 | 39400 | 39450 | 39350 | 518 |
| 327 | 20241118 | 132700 | 27985298950 | 39400 | 39450 | 39450 | 39350 | 598 |
| 328 | 20241118 | 132600 | 27961743750 | 39400 | 39400 | 39450 | 39300 | 1923 |
| 329 | 20241118 | 132500 | 27886062250 | 39450 | 39500 | 39500 | 39400 | 3170 |
| 330 | 20241118 | 132400 | 27761032050 | 39500 | 39400 | 39550 | 39400 | 4502 |
| 331 | 20241118 | 132300 | 27583320050 | 39450 | 39450 | 39500 | 39400 | 4486 |
| 332 | 20241118 | 132200 | 27406364750 | 39450 | 39300 | 39450 | 39250 | 5263 |
| 333 | 20241118 | 132100 | 27199171800 | 39300 | 39200 | 39350 | 39200 | 3638 |
| 334 | 20241118 | 132000 | 27056142000 | 39200 | 39100 | 39200 | 39050 | 3075 |
| 335 | 20241118 | 131900 | 26935910500 | 39050 | 39100 | 39150 | 39050 | 1124 |
| 336 | 20241118 | 131800 | 26891968450 | 39100 | 39050 | 39150 | 39050 | 1673 |
| 337 | 20241118 | 131700 | 26826559150 | 39050 | 39050 | 39100 | 39000 | 1086 |
| 338 | 20241118 | 131600 | 26784166950 | 39100 | 39050 | 39100 | 39000 | 448 |
| 339 | 20241118 | 131500 | 26766673700 | 39100 | 39000 | 39100 | 39000 | 1759 |
| 340 | 20241118 | 131400 | 26698057300 | 39050 | 39050 | 39100 | 39000 | 423 |
| 341 | 20241118 | 131300 | 26681540850 | 39050 | 39050 | 39100 | 39000 | 1646 |
| 342 | 20241118 | 131200 | 26617319850 | 39050 | 39000 | 39050 | 39000 | 1040 |
| 343 | 20241118 | 131100 | 26576733050 | 39000 | 39050 | 39050 | 38950 | 3693 |
| 344 | 20241118 | 131000 | 26432696900 | 39000 | 39000 | 39050 | 39000 | 633 |
| 345 | 20241118 | 130900 | 26408008000 | 39050 | 39050 | 39050 | 39000 | 562 |
| 346 | 20241118 | 130800 | 26386080050 | 39050 | 39050 | 39050 | 39050 | 858 |
| 347 | 20241118 | 130700 | 26352575150 | 39050 | 39050 | 39100 | 39050 | 794 |
| 348 | 20241118 | 130600 | 26321567000 | 39050 | 39000 | 39100 | 39000 | 1246 |
| 349 | 20241118 | 130500 | 26272913200 | 39000 | 39100 | 39100 | 39000 | 6024 |
| 350 | 20241118 | 130400 | 26037644500 | 39050 | 39050 | 39150 | 39050 | 1443 |
| 351 | 20241118 | 130300 | 25981231450 | 39050 | 39050 | 39100 | 39050 | 2746 |
| 352 | 20241118 | 130200 | 25873894500 | 39050 | 38950 | 39100 | 38950 | 3226 |
| 353 | 20241118 | 130100 | 25747969450 | 39000 | 38950 | 39000 | 38950 | 3540 |
| 354 | 20241118 | 130000 | 25609994550 | 38950 | 39000 | 39000 | 38950 | 2396 |
| 355 | 20241118 | 125900 | 25516592150 | 39000 | 39050 | 39050 | 39000 | 2723 |
| 356 | 20241118 | 125800 | 25410305900 | 39050 | 39000 | 39100 | 39000 | 951 |
| 357 | 20241118 | 125700 | 25373178600 | 39000 | 39050 | 39100 | 39000 | 9747 |
| 358 | 20241118 | 125600 | 24992584800 | 39050 | 39050 | 39100 | 39050 | 1251 |
| 359 | 20241118 | 125500 | 24943720450 | 39050 | 39100 | 39100 | 39050 | 9125 |
| 360 | 20241118 | 125400 | 24587173100 | 39150 | 39200 | 39200 | 39150 | 3372 |
| 361 | 20241118 | 125300 | 24455157650 | 39150 | 39150 | 39200 | 39150 | 534 |
| 362 | 20241118 | 125200 | 24434248200 | 39150 | 39250 | 39250 | 39150 | 3174 |
| 363 | 20241118 | 125100 | 24309807950 | 39250 | 39250 | 39250 | 39200 | 1689 |
| 364 | 20241118 | 125000 | 24243576950 | 39250 | 39250 | 39300 | 39200 | 3456 |
| 365 | 20241118 | 124900 | 24107943200 | 39300 | 39300 | 39300 | 39250 | 550 |
| 366 | 20241118 | 124800 | 24086350500 | 39300 | 39300 | 39300 | 39250 | 306 |
| 367 | 20241118 | 124700 | 24074337800 | 39250 | 39300 | 39350 | 39250 | 1446 |
| 368 | 20241118 | 124600 | 24017520350 | 39300 | 39350 | 39350 | 39300 | 994 |
| 369 | 20241118 | 124500 | 23978447750 | 39300 | 39350 | 39350 | 39300 | 668 |
| 370 | 20241118 | 124400 | 23952182000 | 39300 | 39250 | 39350 | 39250 | 619 |
| 371 | 20241118 | 124300 | 23927856600 | 39250 | 39300 | 39300 | 39250 | 2524 |
| 372 | 20241118 | 124200 | 23828777250 | 39250 | 39300 | 39350 | 39250 | 5832 |
| 373 | 20241118 | 124100 | 23599766050 | 39300 | 39300 | 39350 | 39300 | 853 |
| 374 | 20241118 | 124000 | 23566240600 | 39300 | 39350 | 39350 | 39300 | 553 |
| 375 | 20241118 | 123900 | 23544491850 | 39300 | 39350 | 39400 | 39300 | 949 |
| 376 | 20241118 | 123800 | 23507150100 | 39400 | 39400 | 39400 | 39350 | 408 |
| 377 | 20241118 | 123700 | 23491089800 | 39350 | 39400 | 39450 | 39350 | 589 |
| 378 | 20241118 | 123600 | 23467891050 | 39350 | 39350 | 39400 | 39300 | 837 |
| 379 | 20241118 | 123500 | 23434952650 | 39350 | 39350 | 39400 | 39350 | 336 |
| 380 | 20241118 | 123400 | 23421726200 | 39350 | 39450 | 39450 | 39350 | 685 |
| 381 | 20241118 | 123300 | 23394736150 | 39450 | 39250 | 39450 | 39250 | 5569 |
| 382 | 20241118 | 123200 | 23175934550 | 39250 | 39250 | 39300 | 39200 | 1981 |
| 383 | 20241118 | 123100 | 23098246100 | 39250 | 39300 | 39350 | 39250 | 6797 |
| 384 | 20241118 | 123000 | 22831259550 | 39350 | 39350 | 39400 | 39300 | 1148 |
| 385 | 20241118 | 122900 | 22786101200 | 39350 | 39400 | 39400 | 39350 | 1191 |
| 386 | 20241118 | 122800 | 22739234800 | 39400 | 39400 | 39450 | 39350 | 1396 |
| 387 | 20241118 | 122700 | 22684293650 | 39400 | 39400 | 39450 | 39350 | 1822 |
| 388 | 20241118 | 122600 | 22612580300 | 39400 | 39400 | 39400 | 39350 | 449 |
| 389 | 20241118 | 122500 | 22594906600 | 39350 | 39350 | 39450 | 39350 | 1080 |
| 390 | 20241118 | 122400 | 22552356800 | 39400 | 39400 | 39400 | 39300 | 2090 |
| 391 | 20241118 | 122300 | 22470127050 | 39350 | 39450 | 39500 | 39350 | 1285 |
| 392 | 20241118 | 122200 | 22419463250 | 39450 | 39450 | 39500 | 39450 | 568 |
| 393 | 20241118 | 122100 | 22397054250 | 39450 | 39450 | 39500 | 39450 | 241 |
| 394 | 20241118 | 122000 | 22387544600 | 39500 | 39450 | 39500 | 39450 | 561 |
| 395 | 20241118 | 121900 | 22365410450 | 39500 | 39400 | 39500 | 39350 | 2256 |
| 396 | 20241118 | 121800 | 22276474600 | 39400 | 39400 | 39450 | 39400 | 855 |
| 397 | 20241118 | 121700 | 22242781500 | 39450 | 39500 | 39500 | 39400 | 2635 |
| 398 | 20241118 | 121600 | 22138795050 | 39500 | 39550 | 39550 | 39500 | 688 |
| 399 | 20241118 | 121500 | 22111617100 | 39550 | 39450 | 39550 | 39450 | 564 |
| 400 | 20241118 | 121400 | 22089345400 | 39450 | 39500 | 39550 | 39450 | 375 |
| 401 | 20241118 | 121300 | 22074532900 | 39500 | 39550 | 39600 | 39500 | 2163 |
| 402 | 20241118 | 121200 | 21989019850 | 39550 | 39600 | 39600 | 39550 | 288 |
| 403 | 20241118 | 121100 | 21977629150 | 39600 | 39600 | 39600 | 39550 | 442 |
| 404 | 20241118 | 121000 | 21960146950 | 39550 | 39600 | 39650 | 39550 | 186 |
| 405 | 20241118 | 120900 | 21952787100 | 39550 | 39600 | 39650 | 39550 | 286 |
| 406 | 20241118 | 120800 | 21941461400 | 39550 | 39600 | 39650 | 39550 | 197 |
| 407 | 20241118 | 120700 | 21933662600 | 39600 | 39550 | 39700 | 39550 | 345 |
| 408 | 20241118 | 120600 | 21920006800 | 39600 | 39600 | 39650 | 39550 | 413 |
| 409 | 20241118 | 120500 | 21903659550 | 39600 | 39650 | 39650 | 39600 | 624 |
| 410 | 20241118 | 120400 | 21878944400 | 39650 | 39600 | 39650 | 39600 | 593 |
| 411 | 20241118 | 120300 | 21855450100 | 39600 | 39500 | 39600 | 39450 | 5873 |
| 412 | 20241118 | 120200 | 21623447300 | 39500 | 39500 | 39550 | 39500 | 1673 |
| 413 | 20241118 | 120100 | 21557351300 | 39550 | 39550 | 39600 | 39500 | 804 |
| 414 | 20241118 | 120000 | 21525561450 | 39550 | 39550 | 39600 | 39550 | 688 |
| 415 | 20241118 | 115900 | 21498349150 | 39600 | 39600 | 39600 | 39500 | 1766 |
| 416 | 20241118 | 115800 | 21428510900 | 39600 | 39650 | 39700 | 39550 | 3854 |
| 417 | 20241118 | 115700 | 21275903550 | 39650 | 39650 | 39700 | 39650 | 513 |
| 418 | 20241118 | 115600 | 21255560450 | 39650 | 39700 | 39700 | 39650 | 349 |
| 419 | 20241118 | 115500 | 21241715650 | 39700 | 39700 | 39750 | 39650 | 558 |
| 420 | 20241118 | 115400 | 21219564000 | 39700 | 39700 | 39700 | 39650 | 421 |
| 421 | 20241118 | 115300 | 21202858600 | 39650 | 39750 | 39750 | 39650 | 278 |
| 422 | 20241118 | 115200 | 21191818700 | 39750 | 39750 | 39750 | 39700 | 1299 |
| 423 | 20241118 | 115100 | 21140244400 | 39700 | 39750 | 39750 | 39650 | 270 |
| 424 | 20241118 | 115000 | 21129526250 | 39700 | 39750 | 39750 | 39650 | 6739 |
| 425 | 20241118 | 114900 | 20861987500 | 39800 | 39750 | 39800 | 39750 | 146 |
| 426 | 20241118 | 114800 | 20856179800 | 39800 | 39800 | 39800 | 39750 | 1912 |
| 427 | 20241118 | 114700 | 20780170450 | 39800 | 39900 | 39900 | 39750 | 4216 |
| 428 | 20241118 | 114600 | 20612354800 | 39850 | 39800 | 39900 | 39800 | 504 |
| 429 | 20241118 | 114500 | 20592274900 | 39900 | 39800 | 39900 | 39800 | 396 |
| 430 | 20241118 | 114400 | 20576501550 | 39800 | 39850 | 39850 | 39800 | 493 |
| 431 | 20241118 | 114300 | 20556864800 | 39800 | 39850 | 39850 | 39800 | 711 |
| 432 | 20241118 | 114200 | 20528566450 | 39800 | 39900 | 39900 | 39800 | 304 |
| 433 | 20241118 | 114100 | 20516459950 | 39850 | 39850 | 39900 | 39800 | 591 |
| 434 | 20241118 | 114000 | 20492894100 | 39850 | 39900 | 39900 | 39850 | 381 |
| 435 | 20241118 | 113900 | 20477704300 | 39900 | 39900 | 39900 | 39800 | 1314 |
| 436 | 20241118 | 113800 | 20425374100 | 39900 | 39850 | 39900 | 39850 | 334 |
| 437 | 20241118 | 113700 | 20412058100 | 39850 | 39900 | 39950 | 39850 | 1689 |
| 438 | 20241118 | 113600 | 20344726050 | 39900 | 39900 | 39950 | 39900 | 964 |
| 439 | 20241118 | 113500 | 20306260750 | 39900 | 39950 | 39950 | 39900 | 192 |
| 440 | 20241118 | 113400 | 20298598700 | 39900 | 40000 | 40000 | 39900 | 441 |
| 441 | 20241118 | 113300 | 20280989450 | 40000 | 40050 | 40050 | 39950 | 730 |
| 442 | 20241118 | 113200 | 20251779750 | 40050 | 39950 | 40050 | 39900 | 550 |
| 443 | 20241118 | 113100 | 20229794100 | 40000 | 39950 | 40000 | 39900 | 644 |
| 444 | 20241118 | 113000 | 20204065750 | 39950 | 39900 | 39950 | 39850 | 478 |
| 445 | 20241118 | 112900 | 20185008450 | 39850 | 39850 | 39900 | 39850 | 1067 |
| 446 | 20241118 | 112800 | 20142485050 | 39850 | 39900 | 39900 | 39800 | 821 |
| 447 | 20241118 | 112700 | 20109767500 | 39900 | 39850 | 39950 | 39800 | 1667 |
| 448 | 20241118 | 112600 | 20043327300 | 39850 | 39850 | 39900 | 39800 | 194 |
| 449 | 20241118 | 112500 | 20035598600 | 39850 | 39900 | 39900 | 39800 | 1004 |
| 450 | 20241118 | 112400 | 19995587150 | 39900 | 39900 | 39950 | 39900 | 776 |
| 451 | 20241118 | 112300 | 19964624300 | 39900 | 39950 | 39950 | 39900 | 934 |
| 452 | 20241118 | 112200 | 19927330500 | 39950 | 40000 | 40050 | 39950 | 990 |
| 453 | 20241118 | 112100 | 19887750650 | 40000 | 40000 | 40050 | 40000 | 1488 |
| 454 | 20241118 | 112000 | 19828217400 | 40050 | 40050 | 40100 | 40000 | 1017 |
| 455 | 20241118 | 111900 | 19787480200 | 40050 | 39950 | 40050 | 39950 | 694 |
| 456 | 20241118 | 111800 | 19759720150 | 39950 | 39950 | 40000 | 39950 | 697 |
| 457 | 20241118 | 111700 | 19731853550 | 40000 | 39850 | 40000 | 39850 | 686 |
| 458 | 20241118 | 111600 | 19704468600 | 39850 | 39850 | 39900 | 39850 | 229 |
| 459 | 20241118 | 111500 | 19695333050 | 39900 | 39800 | 39900 | 39800 | 1625 |
| 460 | 20241118 | 111400 | 19630648000 | 39750 | 39700 | 39800 | 39700 | 1301 |
| 461 | 20241118 | 111300 | 19578941400 | 39700 | 39750 | 39750 | 39700 | 874 |
| 462 | 20241118 | 111200 | 19544223900 | 39750 | 39800 | 39850 | 39700 | 1690 |
| 463 | 20241118 | 111100 | 19477028750 | 39750 | 39750 | 39900 | 39750 | 2432 |
| 464 | 20241118 | 111000 | 19380261850 | 39750 | 39750 | 39850 | 39750 | 1482 |
| 465 | 20241118 | 110900 | 19321342400 | 39750 | 39950 | 39950 | 39750 | 4876 |
| 466 | 20241118 | 110800 | 19126980900 | 40000 | 40050 | 40050 | 40000 | 1282 |
| 467 | 20241118 | 110700 | 19075694650 | 40050 | 40050 | 40100 | 40000 | 880 |
| 468 | 20241118 | 110600 | 19040444400 | 40050 | 40150 | 40200 | 40050 | 1136 |
| 469 | 20241118 | 110500 | 18994913650 | 40200 | 40150 | 40200 | 40150 | 344 |
| 470 | 20241118 | 110400 | 18981094650 | 40150 | 40200 | 40250 | 40150 | 220 |
| 471 | 20241118 | 110300 | 18972252650 | 40200 | 40150 | 40350 | 40150 | 495 |
| 472 | 20241118 | 110200 | 18952325350 | 40200 | 40100 | 40200 | 40000 | 3533 |
| 473 | 20241118 | 110100 | 18810604200 | 40050 | 40150 | 40150 | 40050 | 578 |
| 474 | 20241118 | 110000 | 18787429950 | 40150 | 40300 | 40300 | 40100 | 1386 |
| 475 | 20241118 | 105900 | 18731754950 | 40300 | 40200 | 40350 | 40100 | 3614 |
| 476 | 20241118 | 105800 | 18586563000 | 40150 | 40050 | 40200 | 40050 | 541 |
| 477 | 20241118 | 105700 | 18564852400 | 40100 | 40100 | 40150 | 40050 | 530 |
| 478 | 20241118 | 105600 | 18543621900 | 40050 | 40050 | 40150 | 39950 | 857 |
| 479 | 20241118 | 105500 | 18509304150 | 40000 | 40100 | 40150 | 40000 | 1805 |
| 480 | 20241118 | 105400 | 18437031100 | 40050 | 40000 | 40050 | 39950 | 568 |
| 481 | 20241118 | 105300 | 18414313700 | 40000 | 40100 | 40150 | 40000 | 2336 |
| 482 | 20241118 | 105200 | 18320758000 | 40100 | 40100 | 40150 | 40050 | 1185 |
| 483 | 20241118 | 105100 | 18273236550 | 40150 | 40200 | 40250 | 40100 | 1601 |
| 484 | 20241118 | 105000 | 18208942450 | 40250 | 40300 | 40350 | 40200 | 572 |
| 485 | 20241118 | 104900 | 18185897050 | 40300 | 40350 | 40550 | 40300 | 2810 |
| 486 | 20241118 | 104800 | 18072121450 | 40400 | 40350 | 40500 | 40150 | 4244 |
| 487 | 20241118 | 104700 | 17901008650 | 40400 | 39800 | 40600 | 39800 | 15320 |
| 488 | 20241118 | 104600 | 17283206100 | 39800 | 39800 | 39850 | 39800 | 815 |
| 489 | 20241118 | 104500 | 17250749950 | 39950 | 39850 | 39950 | 39800 | 627 |
| 490 | 20241118 | 104400 | 17225763200 | 39850 | 39900 | 39950 | 39800 | 4754 |
| 491 | 20241118 | 104300 | 17036252900 | 39900 | 40000 | 40000 | 39900 | 1907 |
| 492 | 20241118 | 104200 | 16960032600 | 40000 | 39950 | 40050 | 39950 | 1289 |
| 493 | 20241118 | 104100 | 16908477500 | 39900 | 39900 | 39950 | 39900 | 166 |
| 494 | 20241118 | 104000 | 16901852050 | 39900 | 39950 | 39950 | 39900 | 758 |
| 495 | 20241118 | 103900 | 16871587400 | 40000 | 39950 | 40000 | 39950 | 235 |
| 496 | 20241118 | 103800 | 16862198650 | 39950 | 40050 | 40050 | 39950 | 409 |
| 497 | 20241118 | 103700 | 16845853100 | 40050 | 40100 | 40100 | 39950 | 6464 |
| 498 | 20241118 | 103600 | 16587088150 | 40100 | 40050 | 40100 | 40000 | 738 |
| 499 | 20241118 | 103500 | 16557531350 | 40050 | 40200 | 40200 | 40050 | 1474 |
| 500 | 20241118 | 103400 | 16498414600 | 40150 | 40200 | 40250 | 40150 | 665 |
| 501 | 20241118 | 103300 | 16471692150 | 40250 | 40400 | 40400 | 40250 | 3809 |
| 502 | 20241118 | 103200 | 16318245150 | 40350 | 40350 | 40450 | 40350 | 1131 |
| 503 | 20241118 | 103100 | 16272570900 | 40350 | 40400 | 40400 | 40350 | 1127 |
| 504 | 20241118 | 103000 | 16227044300 | 40400 | 40350 | 40400 | 40300 | 2435 |
| 505 | 20241118 | 102900 | 16128799050 | 40300 | 40300 | 40350 | 40250 | 452 |
| 506 | 20241118 | 102800 | 16110578800 | 40350 | 40300 | 40350 | 40300 | 252 |
| 507 | 20241118 | 102700 | 16100421900 | 40300 | 40200 | 40350 | 40150 | 3165 |
| 508 | 20241118 | 102600 | 15972943700 | 40150 | 40200 | 40200 | 40150 | 855 |
| 509 | 20241118 | 102500 | 15938574750 | 40250 | 40200 | 40250 | 40150 | 602 |
| 510 | 20241118 | 102400 | 15914367850 | 40200 | 40200 | 40250 | 40150 | 2442 |
| 511 | 20241118 | 102300 | 15816217500 | 40200 | 40000 | 40250 | 40000 | 1881 |
| 512 | 20241118 | 102200 | 15740754450 | 40000 | 40000 | 40050 | 40000 | 334 |
| 513 | 20241118 | 102100 | 15727389300 | 40000 | 40100 | 40100 | 40000 | 1197 |
| 514 | 20241118 | 102000 | 15679443950 | 40100 | 40150 | 40150 | 40050 | 953 |
| 515 | 20241118 | 101900 | 15641235200 | 40100 | 40200 | 40250 | 40100 | 1796 |
| 516 | 20241118 | 101800 | 15569123150 | 40200 | 40200 | 40250 | 40200 | 339 |
| 517 | 20241118 | 101700 | 15555494400 | 40200 | 40150 | 40250 | 40050 | 1960 |
| 518 | 20241118 | 101600 | 15476847400 | 40100 | 40250 | 40250 | 40100 | 2444 |
| 519 | 20241118 | 101500 | 15378785500 | 40250 | 40250 | 40300 | 40200 | 1573 |
| 520 | 20241118 | 101400 | 15315501300 | 40250 | 40200 | 40250 | 40200 | 983 |
| 521 | 20241118 | 101300 | 15275947950 | 40200 | 40250 | 40250 | 40150 | 1349 |
| 522 | 20241118 | 101200 | 15221766750 | 40250 | 40250 | 40300 | 40200 | 379 |
| 523 | 20241118 | 101100 | 15206520800 | 40250 | 40300 | 40300 | 40200 | 560 |
| 524 | 20241118 | 101000 | 15183977200 | 40250 | 40300 | 40400 | 40250 | 783 |
| 525 | 20241118 | 100900 | 15152417950 | 40350 | 40450 | 40450 | 40200 | 575 |
| 526 | 20241118 | 100800 | 15129214200 | 40400 | 40400 | 40400 | 40100 | 4703 |
| 527 | 20241118 | 100700 | 14939251200 | 40400 | 40100 | 40400 | 40100 | 3721 |
| 528 | 20241118 | 100600 | 14789352300 | 40150 | 40200 | 40300 | 40150 | 2472 |
| 529 | 20241118 | 100500 | 14690050600 | 40200 | 40400 | 40450 | 40200 | 1613 |
| 530 | 20241118 | 100400 | 14624961200 | 40400 | 40350 | 40450 | 40350 | 1552 |
| 531 | 20241118 | 100300 | 14562266600 | 40400 | 40450 | 40450 | 40300 | 2231 |
| 532 | 20241118 | 100200 | 14472218050 | 40400 | 40200 | 40400 | 40150 | 6353 |
| 533 | 20241118 | 100100 | 14216255400 | 40200 | 40250 | 40250 | 40150 | 807 |
| 534 | 20241118 | 100000 | 14183816850 | 40300 | 40050 | 40300 | 40050 | 4563 |
| 535 | 20241118 | 095900 | 14000424050 | 40050 | 40150 | 40150 | 40050 | 1254 |
| 536 | 20241118 | 095800 | 13950175250 | 40150 | 40100 | 40250 | 40100 | 4783 |
| 537 | 20241118 | 095700 | 13758175550 | 40100 | 40150 | 40200 | 40100 | 1357 |
| 538 | 20241118 | 095600 | 13703733150 | 40150 | 40200 | 40250 | 40150 | 403 |
| 539 | 20241118 | 095500 | 13687542250 | 40200 | 40200 | 40250 | 40100 | 1071 |
| 540 | 20241118 | 095400 | 13644512250 | 40150 | 40350 | 40350 | 40150 | 1829 |
| 541 | 20241118 | 095300 | 13570899200 | 40300 | 40350 | 40350 | 40250 | 3023 |
| 542 | 20241118 | 095200 | 13449035200 | 40350 | 40350 | 40350 | 40300 | 1258 |
| 543 | 20241118 | 095100 | 13398298450 | 40350 | 40300 | 40400 | 40300 | 2711 |
| 544 | 20241118 | 095000 | 13288865650 | 40200 | 40050 | 40300 | 40000 | 3149 |
| 545 | 20241118 | 094900 | 13162446050 | 40050 | 39950 | 40050 | 39900 | 2151 |
| 546 | 20241118 | 094800 | 13076414000 | 39950 | 40000 | 40050 | 39900 | 6257 |
| 547 | 20241118 | 094700 | 12826173450 | 39950 | 39900 | 40000 | 39850 | 6040 |
| 548 | 20241118 | 094600 | 12584993050 | 39850 | 39750 | 39900 | 39700 | 5574 |
| 549 | 20241118 | 094500 | 12363023000 | 39700 | 39700 | 39750 | 39650 | 1980 |
| 550 | 20241118 | 094400 | 12284438550 | 39650 | 39650 | 39700 | 39600 | 1845 |
| 551 | 20241118 | 094300 | 12211271400 | 39650 | 39700 | 39750 | 39600 | 2483 |
| 552 | 20241118 | 094200 | 12112757700 | 39550 | 39550 | 39700 | 39550 | 3065 |
| 553 | 20241118 | 094100 | 11991314750 | 39550 | 39400 | 39600 | 39350 | 1077 |
| 554 | 20241118 | 094000 | 11948880250 | 39400 | 39450 | 39450 | 39300 | 1576 |
| 555 | 20241118 | 093900 | 11886835050 | 39450 | 39550 | 39600 | 39400 | 1625 |
| 556 | 20241118 | 093800 | 11822648150 | 39550 | 39700 | 39700 | 39500 | 3041 |
| 557 | 20241118 | 093700 | 11702386750 | 39650 | 39350 | 39750 | 39350 | 11460 |
| 558 | 20241118 | 093600 | 11248632300 | 39350 | 39300 | 39450 | 39200 | 7739 |
| 559 | 20241118 | 093500 | 10944779500 | 39300 | 39400 | 39500 | 39200 | 1988 |
| 560 | 20241118 | 093400 | 10866594600 | 39400 | 39350 | 39550 | 39350 | 2836 |
| 561 | 20241118 | 093300 | 10754660750 | 39350 | 39200 | 39400 | 39150 | 2137 |
| 562 | 20241118 | 093200 | 10670751550 | 39250 | 39150 | 39350 | 39050 | 5369 |
| 563 | 20241118 | 093100 | 10460746800 | 39100 | 39050 | 39200 | 39050 | 2188 |
| 564 | 20241118 | 093000 | 10375218400 | 39100 | 39300 | 39300 | 39050 | 1989 |
| 565 | 20241118 | 092900 | 10297372000 | 39250 | 39200 | 39300 | 39150 | 2388 |
| 566 | 20241118 | 092800 | 10203822850 | 39150 | 39100 | 39200 | 39100 | 3302 |
| 567 | 20241118 | 092700 | 10074537300 | 39100 | 39050 | 39100 | 39000 | 5847 |
| 568 | 20241118 | 092600 | 9846194900 | 39150 | 39250 | 39300 | 39050 | 5133 |
| 569 | 20241118 | 092500 | 9645167850 | 39200 | 39350 | 39400 | 39200 | 2181 |
| 570 | 20241118 | 092400 | 9559451300 | 39300 | 39500 | 39550 | 39200 | 5764 |
| 571 | 20241118 | 092300 | 9332553800 | 39500 | 39650 | 39650 | 39450 | 1424 |
| 572 | 20241118 | 092200 | 9276283250 | 39650 | 39550 | 39650 | 39500 | 2621 |
| 573 | 20241118 | 092100 | 9172613350 | 39550 | 39650 | 39700 | 39500 | 7285 |
| 574 | 20241118 | 092000 | 8884354800 | 39600 | 39400 | 39700 | 39400 | 6010 |
| 575 | 20241118 | 091900 | 8646612550 | 39400 | 39550 | 39550 | 39250 | 10317 |
| 576 | 20241118 | 091800 | 8240305650 | 39500 | 39150 | 39550 | 39000 | 6612 |
| 577 | 20241118 | 091700 | 7980008700 | 39050 | 38900 | 39150 | 38750 | 9997 |
| 578 | 20241118 | 091600 | 7590558900 | 38950 | 38500 | 38950 | 38500 | 4908 |
| 579 | 20241118 | 091500 | 7400374300 | 38550 | 38450 | 38600 | 38350 | 5310 |
| 580 | 20241118 | 091400 | 7196068250 | 38350 | 38450 | 38500 | 38300 | 12432 |
| 581 | 20241118 | 091300 | 6718995350 | 38450 | 38550 | 38550 | 38400 | 6412 |
| 582 | 20241118 | 091200 | 6472427400 | 38500 | 38700 | 38700 | 38400 | 6648 |
| 583 | 20241118 | 091100 | 6216785550 | 38650 | 38350 | 38650 | 38350 | 9480 |
| 584 | 20241118 | 091000 | 5852431100 | 38350 | 38350 | 38550 | 38350 | 10924 |
| 585 | 20241118 | 090900 | 5432825350 | 38350 | 38800 | 38800 | 38350 | 17770 |
| 586 | 20241118 | 090800 | 4749197950 | 38650 | 38700 | 38800 | 38550 | 5730 |
| 587 | 20241118 | 090700 | 4528050800 | 38650 | 38800 | 38850 | 38500 | 17831 |
| 588 | 20241118 | 090600 | 3839044100 | 38850 | 39000 | 39000 | 38800 | 8274 |
| 589 | 20241118 | 090500 | 3517643800 | 39000 | 39100 | 39150 | 38950 | 14076 |
| 590 | 20241118 | 090400 | 2968337100 | 39100 | 39450 | 39450 | 39050 | 6075 |
| 591 | 20241118 | 090300 | 2730313250 | 39450 | 39200 | 39450 | 39150 | 9302 |
| 592 | 20241118 | 090200 | 2364540150 | 39250 | 39150 | 39350 | 39000 | 6120 |
| 593 | 20241118 | 090100 | 2124650250 | 39100 | 38900 | 39150 | 38550 | 23994 |
| 594 | 20241118 | 090000 | 1195708050 | 38900 | 39400 | 39450 | 38850 | 30206 |