33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 3 | 20241118 | 190100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20241118 | 190000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20241118 | 185900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20241118 | 185800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20241118 | 185700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20241118 | 185600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20241118 | 185500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20241118 | 185400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20241118 | 185300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20241118 | 185200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20241118 | 185100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20241118 | 185000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20241118 | 184900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20241118 | 184800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20241118 | 184700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20241118 | 184600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20241118 | 184500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20241118 | 184400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20241118 | 184300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20241118 | 184200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20241118 | 184100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20241118 | 184000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20241118 | 183900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20241118 | 183800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20241118 | 183700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20241118 | 183600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20241118 | 183500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20241118 | 183400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20241118 | 183300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20241118 | 183200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 33 | 20241118 | 183100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20241118 | 183000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20241118 | 182900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20241118 | 182800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20241118 | 182700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20241118 | 182600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20241118 | 182500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20241118 | 182400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20241118 | 182300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20241118 | 182200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20241118 | 182100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20241118 | 182000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20241118 | 181900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20241118 | 181800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20241118 | 181700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20241118 | 181600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20241118 | 181500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20241118 | 181400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20241118 | 181300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20241118 | 181200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20241118 | 181100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20241118 | 181000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20241118 | 180900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20241118 | 180800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20241118 | 180700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20241118 | 180600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20241118 | 180500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20241118 | 180400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20241118 | 180300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20241118 | 180200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 63 | 20241118 | 180100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20241118 | 180000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20241118 | 175900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20241118 | 175800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20241118 | 175700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20241118 | 175600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20241118 | 175500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20241118 | 175400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20241118 | 175300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20241118 | 175200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20241118 | 175100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20241118 | 175000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20241118 | 174900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20241118 | 174800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20241118 | 174700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20241118 | 174600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20241118 | 174500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20241118 | 174400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20241118 | 174300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20241118 | 174200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20241118 | 174100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20241118 | 174000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20241118 | 173900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20241118 | 173800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20241118 | 173700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20241118 | 173600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20241118 | 173500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20241118 | 173400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20241118 | 173300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20241118 | 173200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 93 | 20241118 | 173100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20241118 | 173000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20241118 | 172900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20241118 | 172800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20241118 | 172700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20241118 | 172600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20241118 | 172500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20241118 | 172400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20241118 | 172300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20241118 | 172200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20241118 | 172100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20241118 | 172000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20241118 | 171900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20241118 | 171800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20241118 | 171700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20241118 | 171600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20241118 | 171500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20241118 | 171400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20241118 | 171300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20241118 | 171200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20241118 | 171100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20241118 | 171000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20241118 | 170900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20241118 | 170800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20241118 | 170700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20241118 | 170600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20241118 | 170500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20241118 | 170400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20241118 | 170300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20241118 | 170200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 123 | 20241118 | 170100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20241118 | 170000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20241118 | 165900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20241118 | 165800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20241118 | 165700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20241118 | 165600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20241118 | 165500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20241118 | 165400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20241118 | 165300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20241118 | 165200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20241118 | 165100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20241118 | 165000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20241118 | 164900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20241118 | 164800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20241118 | 164700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20241118 | 164600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20241118 | 164500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20241118 | 164400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20241118 | 164300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20241118 | 164200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20241118 | 164100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20241118 | 164000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20241118 | 163900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20241118 | 163800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20241118 | 163700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20241118 | 163600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20241118 | 163500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20241118 | 163400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20241118 | 163300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20241118 | 163200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 153 | 20241118 | 163100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20241118 | 163000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20241118 | 162900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20241118 | 162800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20241118 | 162700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20241118 | 162600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20241118 | 162500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20241118 | 162400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20241118 | 162300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20241118 | 162200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20241118 | 162100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20241118 | 162000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20241118 | 161900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20241118 | 161800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20241118 | 161700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20241118 | 161600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20241118 | 161500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20241118 | 161400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20241118 | 161300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20241118 | 161200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20241118 | 161100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20241118 | 161000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20241118 | 160900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20241118 | 160800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20241118 | 160700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20241118 | 160600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20241118 | 160500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20241118 | 160400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20241118 | 160300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20241118 | 160200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 183 | 20241118 | 160100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20241118 | 160000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20241118 | 155900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20241118 | 155800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20241118 | 155700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20241118 | 155600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20241118 | 155500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20241118 | 155400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20241118 | 155300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20241118 | 155200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20241118 | 155100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20241118 | 155000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20241118 | 154900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20241118 | 154800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20241118 | 154700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20241118 | 154600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20241118 | 154500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20241118 | 154400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20241118 | 154300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20241118 | 154200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20241118 | 154100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20241118 | 154000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20241118 | 153900 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20241118 | 153800 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20241118 | 153700 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20241118 | 153600 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20241118 | 153500 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20241118 | 153400 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20241118 | 153300 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20241118 | 153200 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 213 | 20241118 | 153100 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20241118 | 153000 | 19373080500 | 29650 | 29650 | 29650 | 29650 | 8801 |
| 215 | 20241118 | 152900 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20241118 | 152800 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20241118 | 152700 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20241118 | 152600 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20241118 | 152500 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20241118 | 152400 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20241118 | 152300 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20241118 | 152200 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20241118 | 152100 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20241118 | 152000 | 19112130850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20241118 | 151900 | 19112130850 | 29650 | 29550 | 29650 | 29500 | 2068 |
| 226 | 20241118 | 151800 | 19051030900 | 29550 | 29600 | 29650 | 29500 | 4319 |
| 227 | 20241118 | 151700 | 18923270250 | 29650 | 29650 | 29650 | 29600 | 1331 |
| 228 | 20241118 | 151600 | 18883812900 | 29650 | 29650 | 29650 | 29600 | 316 |
| 229 | 20241118 | 151500 | 18874448100 | 29650 | 29550 | 29650 | 29500 | 2918 |
| 230 | 20241118 | 151400 | 18788116600 | 29550 | 29600 | 29600 | 29500 | 1244 |
| 231 | 20241118 | 151300 | 18751355500 | 29600 | 29450 | 29600 | 29400 | 2952 |
| 232 | 20241118 | 151200 | 18664297950 | 29400 | 29400 | 29450 | 29350 | 1374 |
| 233 | 20241118 | 151100 | 18623902200 | 29400 | 29400 | 29450 | 29350 | 1399 |
| 234 | 20241118 | 151000 | 18582774500 | 29350 | 29350 | 29400 | 29350 | 765 |
| 235 | 20241118 | 150900 | 18560315000 | 29400 | 29400 | 29400 | 29350 | 1360 |
| 236 | 20241118 | 150800 | 18520346700 | 29350 | 29400 | 29400 | 29350 | 885 |
| 237 | 20241118 | 150700 | 18494350000 | 29400 | 29350 | 29400 | 29350 | 1211 |
| 238 | 20241118 | 150600 | 18458785450 | 29350 | 29350 | 29400 | 29350 | 438 |
| 239 | 20241118 | 150500 | 18445921650 | 29400 | 29400 | 29400 | 29350 | 800 |
| 240 | 20241118 | 150400 | 18422429900 | 29350 | 29400 | 29400 | 29350 | 1123 |
| 241 | 20241118 | 150300 | 18389465450 | 29350 | 29400 | 29400 | 29350 | 1691 |
| 242 | 20241118 | 150200 | 18339832400 | 29400 | 29350 | 29400 | 29350 | 2192 |
| 243 | 20241118 | 150100 | 18275490200 | 29400 | 29400 | 29450 | 29350 | 1623 |
| 244 | 20241118 | 150000 | 18227789850 | 29450 | 29450 | 29450 | 29400 | 333 |
| 245 | 20241118 | 145900 | 18217990500 | 29400 | 29500 | 29500 | 29400 | 350 |
| 246 | 20241118 | 145800 | 18207682300 | 29450 | 29450 | 29500 | 29400 | 808 |
| 247 | 20241118 | 145700 | 18183921300 | 29450 | 29500 | 29550 | 29400 | 841 |
| 248 | 20241118 | 145600 | 18159162750 | 29500 | 29500 | 29550 | 29400 | 775 |
| 249 | 20241118 | 145500 | 18136303400 | 29500 | 29450 | 29500 | 29400 | 5421 |
| 250 | 20241118 | 145400 | 17976869000 | 29500 | 29400 | 29500 | 29400 | 312 |
| 251 | 20241118 | 145300 | 17967686550 | 29450 | 29400 | 29500 | 29400 | 648 |
| 252 | 20241118 | 145200 | 17948610900 | 29400 | 29500 | 29500 | 29400 | 1475 |
| 253 | 20241118 | 145100 | 17905193100 | 29450 | 29500 | 29500 | 29450 | 147 |
| 254 | 20241118 | 145000 | 17900860800 | 29500 | 29450 | 29500 | 29400 | 988 |
| 255 | 20241118 | 144900 | 17871773550 | 29400 | 29500 | 29500 | 29400 | 655 |
| 256 | 20241118 | 144800 | 17852509650 | 29500 | 29450 | 29500 | 29400 | 730 |
| 257 | 20241118 | 144700 | 17831026450 | 29450 | 29450 | 29500 | 29400 | 698 |
| 258 | 20241118 | 144600 | 17810482550 | 29450 | 29550 | 29600 | 29450 | 1524 |
| 259 | 20241118 | 144500 | 17765491800 | 29600 | 29650 | 29650 | 29550 | 86 |
| 260 | 20241118 | 144400 | 17762946450 | 29650 | 29600 | 29650 | 29550 | 416 |
| 261 | 20241118 | 144300 | 17750628250 | 29650 | 29600 | 29650 | 29550 | 928 |
| 262 | 20241118 | 144200 | 17723192750 | 29600 | 29650 | 29650 | 29550 | 142 |
| 263 | 20241118 | 144100 | 17718992800 | 29550 | 29650 | 29650 | 29550 | 2070 |
| 264 | 20241118 | 144000 | 17657718900 | 29600 | 29700 | 29700 | 29600 | 1761 |
| 265 | 20241118 | 143900 | 17605563800 | 29650 | 29650 | 29650 | 29600 | 853 |
| 266 | 20241118 | 143800 | 17580282900 | 29600 | 29700 | 29700 | 29600 | 640 |
| 267 | 20241118 | 143700 | 17561304600 | 29650 | 29650 | 29700 | 29650 | 1921 |
| 268 | 20241118 | 143600 | 17504322300 | 29700 | 29700 | 29700 | 29650 | 350 |
| 269 | 20241118 | 143500 | 17493940350 | 29700 | 29500 | 29700 | 29500 | 2837 |
| 270 | 20241118 | 143400 | 17410003450 | 29550 | 29500 | 29550 | 29450 | 892 |
| 271 | 20241118 | 143300 | 17383705900 | 29500 | 29450 | 29550 | 29450 | 1163 |
| 272 | 20241118 | 143200 | 17349391500 | 29550 | 29500 | 29550 | 29400 | 1045 |
| 273 | 20241118 | 143100 | 17318602200 | 29500 | 29500 | 29500 | 29400 | 828 |
| 274 | 20241118 | 143000 | 17294218950 | 29500 | 29450 | 29500 | 29450 | 398 |
| 275 | 20241118 | 142900 | 17282494000 | 29500 | 29450 | 29500 | 29450 | 517 |
| 276 | 20241118 | 142800 | 17267255450 | 29450 | 29450 | 29500 | 29400 | 684 |
| 277 | 20241118 | 142700 | 17247118600 | 29500 | 29450 | 29500 | 29450 | 169 |
| 278 | 20241118 | 142600 | 17242138650 | 29500 | 29450 | 29500 | 29400 | 634 |
| 279 | 20241118 | 142500 | 17223476750 | 29500 | 29500 | 29500 | 29400 | 1306 |
| 280 | 20241118 | 142400 | 17184980400 | 29500 | 29500 | 29500 | 29400 | 623 |
| 281 | 20241118 | 142300 | 17166636850 | 29450 | 29500 | 29500 | 29400 | 687 |
| 282 | 20241118 | 142200 | 17146404000 | 29500 | 29400 | 29500 | 29400 | 296 |
| 283 | 20241118 | 142100 | 17137686550 | 29400 | 29450 | 29500 | 29400 | 2901 |
| 284 | 20241118 | 142000 | 17052299600 | 29400 | 29450 | 29450 | 29400 | 257 |
| 285 | 20241118 | 141900 | 17044738950 | 29450 | 29450 | 29450 | 29400 | 1830 |
| 286 | 20241118 | 141800 | 16990932500 | 29450 | 29400 | 29450 | 29400 | 282 |
| 287 | 20241118 | 141700 | 16982634000 | 29450 | 29400 | 29450 | 29400 | 487 |
| 288 | 20241118 | 141600 | 16968313150 | 29400 | 29500 | 29500 | 29400 | 4815 |
| 289 | 20241118 | 141500 | 16826493500 | 29550 | 29500 | 29550 | 29500 | 875 |
| 290 | 20241118 | 141400 | 16800667400 | 29500 | 29500 | 29550 | 29500 | 1889 |
| 291 | 20241118 | 141300 | 16744938500 | 29550 | 29550 | 29550 | 29500 | 175 |
| 292 | 20241118 | 141200 | 16739772050 | 29550 | 29550 | 29550 | 29500 | 1250 |
| 293 | 20241118 | 141100 | 16702849600 | 29550 | 29500 | 29550 | 29500 | 266 |
| 294 | 20241118 | 141000 | 16695000100 | 29500 | 29550 | 29600 | 29500 | 812 |
| 295 | 20241118 | 140900 | 16671004950 | 29550 | 29600 | 29600 | 29550 | 616 |
| 296 | 20241118 | 140800 | 16652782150 | 29550 | 29600 | 29600 | 29550 | 300 |
| 297 | 20241118 | 140700 | 16643911900 | 29600 | 29550 | 29600 | 29550 | 243 |
| 298 | 20241118 | 140600 | 16636725550 | 29550 | 29600 | 29600 | 29550 | 216 |
| 299 | 20241118 | 140500 | 16630339450 | 29600 | 29550 | 29600 | 29550 | 825 |
| 300 | 20241118 | 140400 | 16605956850 | 29600 | 29550 | 29600 | 29550 | 186 |
| 301 | 20241118 | 140300 | 16600457100 | 29550 | 29600 | 29600 | 29550 | 233 |
| 302 | 20241118 | 140200 | 16593569000 | 29600 | 29600 | 29600 | 29550 | 307 |
| 303 | 20241118 | 140100 | 16584495350 | 29550 | 29600 | 29600 | 29550 | 221 |
| 304 | 20241118 | 140000 | 16577958000 | 29550 | 29600 | 29650 | 29550 | 283 |
| 305 | 20241118 | 135900 | 16569581900 | 29600 | 29650 | 29650 | 29550 | 2174 |
| 306 | 20241118 | 135800 | 16505227800 | 29600 | 29700 | 29700 | 29600 | 283 |
| 307 | 20241118 | 135700 | 16496847250 | 29650 | 29700 | 29700 | 29650 | 2338 |
| 308 | 20241118 | 135600 | 16427517500 | 29700 | 29700 | 29700 | 29650 | 411 |
| 309 | 20241118 | 135500 | 16415323100 | 29700 | 29700 | 29700 | 29650 | 585 |
| 310 | 20241118 | 135400 | 16397973300 | 29700 | 29700 | 29700 | 29650 | 324 |
| 311 | 20241118 | 135300 | 16388355050 | 29700 | 29650 | 29700 | 29600 | 1730 |
| 312 | 20241118 | 135200 | 16337071000 | 29600 | 29600 | 29650 | 29600 | 481 |
| 313 | 20241118 | 135100 | 16322831400 | 29650 | 29650 | 29650 | 29600 | 60 |
| 314 | 20241118 | 135000 | 16321053700 | 29650 | 29650 | 29650 | 29600 | 232 |
| 315 | 20241118 | 134900 | 16314183100 | 29600 | 29550 | 29650 | 29550 | 691 |
| 316 | 20241118 | 134800 | 16293732250 | 29550 | 29600 | 29600 | 29550 | 395 |
| 317 | 20241118 | 134700 | 16282049750 | 29550 | 29600 | 29600 | 29550 | 541 |
| 318 | 20241118 | 134600 | 16266040900 | 29600 | 29600 | 29600 | 29550 | 494 |
| 319 | 20241118 | 134500 | 16251424750 | 29600 | 29600 | 29600 | 29550 | 339 |
| 320 | 20241118 | 134400 | 16241402100 | 29600 | 29600 | 29600 | 29550 | 1591 |
| 321 | 20241118 | 134300 | 16194384650 | 29600 | 29600 | 29600 | 29550 | 177 |
| 322 | 20241118 | 134200 | 16189152600 | 29600 | 29600 | 29650 | 29550 | 1650 |
| 323 | 20241118 | 134100 | 16140343350 | 29650 | 29650 | 29650 | 29600 | 646 |
| 324 | 20241118 | 134000 | 16121217650 | 29650 | 29600 | 29650 | 29550 | 75 |
| 325 | 20241118 | 133900 | 16118995600 | 29600 | 29600 | 29650 | 29550 | 272 |
| 326 | 20241118 | 133800 | 16110941600 | 29600 | 29700 | 29700 | 29600 | 1120 |
| 327 | 20241118 | 133700 | 16077768400 | 29700 | 29700 | 29750 | 29650 | 1207 |
| 328 | 20241118 | 133600 | 16041925350 | 29700 | 29650 | 29700 | 29650 | 380 |
| 329 | 20241118 | 133500 | 16030649700 | 29650 | 29650 | 29700 | 29600 | 1288 |
| 330 | 20241118 | 133400 | 15992462000 | 29600 | 29600 | 29650 | 29550 | 255 |
| 331 | 20241118 | 133300 | 15984913150 | 29600 | 29650 | 29650 | 29550 | 1016 |
| 332 | 20241118 | 133200 | 15954829700 | 29650 | 29600 | 29650 | 29550 | 1133 |
| 333 | 20241118 | 133100 | 15921300150 | 29550 | 29600 | 29600 | 29550 | 222 |
| 334 | 20241118 | 133000 | 15914735750 | 29600 | 29600 | 29600 | 29550 | 171 |
| 335 | 20241118 | 132900 | 15909678900 | 29600 | 29650 | 29650 | 29550 | 525 |
| 336 | 20241118 | 132800 | 15894138950 | 29600 | 29650 | 29650 | 29600 | 432 |
| 337 | 20241118 | 132700 | 15881347450 | 29650 | 29650 | 29650 | 29600 | 209 |
| 338 | 20241118 | 132600 | 15875156500 | 29600 | 29650 | 29650 | 29600 | 317 |
| 339 | 20241118 | 132500 | 15865770500 | 29650 | 29600 | 29650 | 29550 | 585 |
| 340 | 20241118 | 132400 | 15848461600 | 29600 | 29600 | 29600 | 29550 | 243 |
| 341 | 20241118 | 132300 | 15841272200 | 29600 | 29600 | 29600 | 29550 | 178 |
| 342 | 20241118 | 132200 | 15836007950 | 29600 | 29600 | 29650 | 29550 | 1119 |
| 343 | 20241118 | 132100 | 15802889450 | 29550 | 29600 | 29600 | 29550 | 724 |
| 344 | 20241118 | 132000 | 15781481900 | 29600 | 29600 | 29600 | 29550 | 646 |
| 345 | 20241118 | 131900 | 15762375600 | 29600 | 29600 | 29600 | 29550 | 249 |
| 346 | 20241118 | 131800 | 15755013900 | 29600 | 29600 | 29600 | 29550 | 297 |
| 347 | 20241118 | 131700 | 15746232950 | 29600 | 29550 | 29600 | 29550 | 295 |
| 348 | 20241118 | 131600 | 15737507700 | 29600 | 29500 | 29600 | 29500 | 528 |
| 349 | 20241118 | 131500 | 15721910650 | 29500 | 29500 | 29550 | 29500 | 1206 |
| 350 | 20241118 | 131400 | 15686331700 | 29550 | 29500 | 29600 | 29450 | 379 |
| 351 | 20241118 | 131300 | 15675126500 | 29550 | 29500 | 29550 | 29400 | 4382 |
| 352 | 20241118 | 131200 | 15545918850 | 29500 | 29500 | 29500 | 29450 | 144 |
| 353 | 20241118 | 131100 | 15541675100 | 29500 | 29450 | 29500 | 29400 | 381 |
| 354 | 20241118 | 131000 | 15530453650 | 29450 | 29500 | 29500 | 29400 | 396 |
| 355 | 20241118 | 130900 | 15518791300 | 29550 | 29550 | 29600 | 29400 | 6507 |
| 356 | 20241118 | 130800 | 15327265950 | 29600 | 29550 | 29600 | 29550 | 235 |
| 357 | 20241118 | 130700 | 15320320300 | 29550 | 29600 | 29600 | 29550 | 325 |
| 358 | 20241118 | 130600 | 15310715550 | 29600 | 29600 | 29600 | 29550 | 262 |
| 359 | 20241118 | 130500 | 15302971050 | 29600 | 29600 | 29600 | 29550 | 225 |
| 360 | 20241118 | 130400 | 15296320150 | 29600 | 29600 | 29650 | 29550 | 85 |
| 361 | 20241118 | 130300 | 15293804300 | 29600 | 29650 | 29650 | 29500 | 258 |
| 362 | 20241118 | 130200 | 15286170600 | 29550 | 29550 | 29650 | 29450 | 2335 |
| 363 | 20241118 | 130100 | 15217056300 | 29550 | 29450 | 29550 | 29450 | 1740 |
| 364 | 20241118 | 130000 | 15165719900 | 29450 | 29450 | 29500 | 29450 | 1344 |
| 365 | 20241118 | 125900 | 15126137650 | 29500 | 29450 | 29500 | 29400 | 1957 |
| 366 | 20241118 | 125800 | 15068497700 | 29450 | 29500 | 29500 | 29450 | 2443 |
| 367 | 20241118 | 125700 | 14996548350 | 29450 | 29450 | 29500 | 29450 | 539 |
| 368 | 20241118 | 125600 | 14980666950 | 29450 | 29500 | 29550 | 29450 | 3456 |
| 369 | 20241118 | 125500 | 14878728450 | 29550 | 29500 | 29600 | 29500 | 557 |
| 370 | 20241118 | 125400 | 14862288300 | 29550 | 29550 | 29600 | 29500 | 2061 |
| 371 | 20241118 | 125300 | 14801453250 | 29550 | 29600 | 29600 | 29500 | 1210 |
| 372 | 20241118 | 125200 | 14765708150 | 29600 | 29600 | 29600 | 29550 | 405 |
| 373 | 20241118 | 125100 | 14753736850 | 29600 | 29500 | 29600 | 29500 | 561 |
| 374 | 20241118 | 125000 | 14737158050 | 29500 | 29600 | 29600 | 29500 | 1265 |
| 375 | 20241118 | 124900 | 14699782650 | 29600 | 29500 | 29600 | 29500 | 2089 |
| 376 | 20241118 | 124800 | 14638075800 | 29500 | 29500 | 29550 | 29500 | 1885 |
| 377 | 20241118 | 124700 | 14582455800 | 29550 | 29600 | 29600 | 29500 | 964 |
| 378 | 20241118 | 124600 | 14553966400 | 29600 | 29600 | 29600 | 29550 | 800 |
| 379 | 20241118 | 124500 | 14530305550 | 29600 | 29550 | 29600 | 29550 | 427 |
| 380 | 20241118 | 124400 | 14517685650 | 29550 | 29550 | 29600 | 29550 | 752 |
| 381 | 20241118 | 124300 | 14495450150 | 29550 | 29600 | 29600 | 29550 | 648 |
| 382 | 20241118 | 124200 | 14476290700 | 29600 | 29550 | 29600 | 29550 | 444 |
| 383 | 20241118 | 124100 | 14463168000 | 29550 | 29600 | 29600 | 29550 | 981 |
| 384 | 20241118 | 124000 | 14434164200 | 29550 | 29600 | 29600 | 29550 | 653 |
| 385 | 20241118 | 123900 | 14414856800 | 29550 | 29600 | 29600 | 29550 | 486 |
| 386 | 20241118 | 123800 | 14400488300 | 29600 | 29550 | 29600 | 29550 | 653 |
| 387 | 20241118 | 123700 | 14381189000 | 29550 | 29600 | 29650 | 29550 | 581 |
| 388 | 20241118 | 123600 | 14363995800 | 29550 | 29600 | 29600 | 29550 | 2943 |
| 389 | 20241118 | 123500 | 14276951950 | 29600 | 29550 | 29600 | 29550 | 701 |
| 390 | 20241118 | 123400 | 14256218450 | 29550 | 29650 | 29650 | 29550 | 3813 |
| 391 | 20241118 | 123300 | 14143353150 | 29650 | 29600 | 29700 | 29600 | 1011 |
| 392 | 20241118 | 123200 | 14113422700 | 29600 | 29700 | 29700 | 29600 | 6964 |
| 393 | 20241118 | 123100 | 13907060450 | 29700 | 29650 | 29700 | 29650 | 1377 |
| 394 | 20241118 | 123000 | 13866209900 | 29650 | 29650 | 29700 | 29650 | 504 |
| 395 | 20241118 | 122900 | 13851260800 | 29650 | 29700 | 29700 | 29650 | 334 |
| 396 | 20241118 | 122800 | 13841350550 | 29700 | 29700 | 29750 | 29650 | 1346 |
| 397 | 20241118 | 122700 | 13801380750 | 29650 | 29650 | 29700 | 29650 | 666 |
| 398 | 20241118 | 122600 | 13781631400 | 29650 | 29650 | 29700 | 29650 | 289 |
| 399 | 20241118 | 122500 | 13773060250 | 29650 | 29650 | 29700 | 29650 | 495 |
| 400 | 20241118 | 122400 | 13758376000 | 29650 | 29650 | 29700 | 29650 | 339 |
| 401 | 20241118 | 122300 | 13748322650 | 29650 | 29750 | 29750 | 29650 | 959 |
| 402 | 20241118 | 122200 | 13719845200 | 29750 | 29700 | 29750 | 29700 | 635 |
| 403 | 20241118 | 122100 | 13700981950 | 29700 | 29700 | 29750 | 29700 | 529 |
| 404 | 20241118 | 122000 | 13685264350 | 29700 | 29800 | 29850 | 29700 | 3830 |
| 405 | 20241118 | 121900 | 13571244700 | 29800 | 29800 | 29850 | 29800 | 345 |
| 406 | 20241118 | 121800 | 13560961700 | 29850 | 29850 | 29850 | 29800 | 275 |
| 407 | 20241118 | 121700 | 13552764850 | 29800 | 29850 | 29850 | 29800 | 1747 |
| 408 | 20241118 | 121600 | 13500652800 | 29800 | 29850 | 29850 | 29800 | 765 |
| 409 | 20241118 | 121500 | 13477840250 | 29850 | 29800 | 29850 | 29800 | 882 |
| 410 | 20241118 | 121400 | 13451525300 | 29800 | 29850 | 29850 | 29800 | 418 |
| 411 | 20241118 | 121300 | 13439064600 | 29800 | 29800 | 29850 | 29800 | 439 |
| 412 | 20241118 | 121200 | 13425980300 | 29800 | 29800 | 29850 | 29800 | 677 |
| 413 | 20241118 | 121100 | 13405785050 | 29800 | 29850 | 29850 | 29800 | 483 |
| 414 | 20241118 | 121000 | 13391387800 | 29800 | 29750 | 29800 | 29750 | 1050 |
| 415 | 20241118 | 120900 | 13360109200 | 29750 | 29800 | 29800 | 29750 | 338 |
| 416 | 20241118 | 120800 | 13350052450 | 29750 | 29800 | 29800 | 29750 | 501 |
| 417 | 20241118 | 120700 | 13335138350 | 29800 | 29750 | 29850 | 29750 | 306 |
| 418 | 20241118 | 120600 | 13326028800 | 29750 | 29850 | 29850 | 29750 | 460 |
| 419 | 20241118 | 120500 | 13312325450 | 29850 | 29850 | 29900 | 29800 | 1847 |
| 420 | 20241118 | 120400 | 13257200200 | 29800 | 29800 | 29850 | 29800 | 1247 |
| 421 | 20241118 | 120300 | 13220035350 | 29800 | 29700 | 29800 | 29650 | 1182 |
| 422 | 20241118 | 120200 | 13184887000 | 29700 | 29700 | 29700 | 29650 | 491 |
| 423 | 20241118 | 120100 | 13170325800 | 29700 | 29700 | 29700 | 29650 | 1167 |
| 424 | 20241118 | 120000 | 13135676500 | 29650 | 29700 | 29700 | 29650 | 1201 |
| 425 | 20241118 | 115900 | 13100062550 | 29650 | 29650 | 29700 | 29650 | 830 |
| 426 | 20241118 | 115800 | 13075451500 | 29650 | 29650 | 29700 | 29650 | 579 |
| 427 | 20241118 | 115700 | 13058272400 | 29650 | 29750 | 29750 | 29650 | 2201 |
| 428 | 20241118 | 115600 | 12992880150 | 29700 | 29750 | 29750 | 29700 | 491 |
| 429 | 20241118 | 115500 | 12978292000 | 29700 | 29750 | 29750 | 29700 | 482 |
| 430 | 20241118 | 115400 | 12963969150 | 29750 | 29800 | 29800 | 29750 | 2533 |
| 431 | 20241118 | 115300 | 12888598600 | 29800 | 29700 | 29800 | 29700 | 3792 |
| 432 | 20241118 | 115200 | 12775774100 | 29750 | 29750 | 29750 | 29700 | 447 |
| 433 | 20241118 | 115100 | 12762492500 | 29750 | 29700 | 29750 | 29700 | 972 |
| 434 | 20241118 | 115000 | 12733593150 | 29700 | 29700 | 29750 | 29700 | 264 |
| 435 | 20241118 | 114900 | 12725749850 | 29700 | 29750 | 29750 | 29700 | 539 |
| 436 | 20241118 | 114800 | 12709738350 | 29700 | 29700 | 29700 | 29650 | 1551 |
| 437 | 20241118 | 114700 | 12663683400 | 29700 | 29700 | 29700 | 29650 | 1347 |
| 438 | 20241118 | 114600 | 12623692750 | 29650 | 29650 | 29700 | 29600 | 2033 |
| 439 | 20241118 | 114500 | 12563428550 | 29650 | 29650 | 29650 | 29600 | 487 |
| 440 | 20241118 | 114400 | 12549005750 | 29650 | 29650 | 29650 | 29600 | 363 |
| 441 | 20241118 | 114300 | 12538257250 | 29600 | 29600 | 29650 | 29600 | 595 |
| 442 | 20241118 | 114200 | 12520635500 | 29600 | 29600 | 29650 | 29600 | 590 |
| 443 | 20241118 | 114100 | 12503161600 | 29600 | 29550 | 29600 | 29550 | 1981 |
| 444 | 20241118 | 114000 | 12444537950 | 29550 | 29550 | 29600 | 29550 | 637 |
| 445 | 20241118 | 113900 | 12425705350 | 29550 | 29650 | 29650 | 29550 | 3581 |
| 446 | 20241118 | 113800 | 12319725950 | 29650 | 29650 | 29650 | 29600 | 852 |
| 447 | 20241118 | 113700 | 12294486450 | 29650 | 29650 | 29650 | 29600 | 407 |
| 448 | 20241118 | 113600 | 12282427400 | 29600 | 29650 | 29700 | 29600 | 1056 |
| 449 | 20241118 | 113500 | 12251139200 | 29650 | 29650 | 29700 | 29600 | 1054 |
| 450 | 20241118 | 113400 | 12219904200 | 29650 | 29650 | 29650 | 29600 | 1999 |
| 451 | 20241118 | 113300 | 12160643250 | 29650 | 29650 | 29650 | 29600 | 718 |
| 452 | 20241118 | 113200 | 12139386100 | 29600 | 29650 | 29650 | 29600 | 706 |
| 453 | 20241118 | 113100 | 12118477700 | 29650 | 29600 | 29650 | 29600 | 1224 |
| 454 | 20241118 | 113000 | 12082240150 | 29600 | 29650 | 29650 | 29600 | 1142 |
| 455 | 20241118 | 112900 | 12048417200 | 29650 | 29700 | 29750 | 29600 | 8359 |
| 456 | 20241118 | 112800 | 11800487600 | 29700 | 29750 | 29750 | 29700 | 1063 |
| 457 | 20241118 | 112700 | 11768880800 | 29750 | 29750 | 29750 | 29700 | 707 |
| 458 | 20241118 | 112600 | 11747878150 | 29750 | 29700 | 29750 | 29700 | 844 |
| 459 | 20241118 | 112500 | 11722800700 | 29750 | 29700 | 29750 | 29700 | 763 |
| 460 | 20241118 | 112400 | 11700136750 | 29750 | 29750 | 29750 | 29700 | 700 |
| 461 | 20241118 | 112300 | 11679339400 | 29700 | 29800 | 29800 | 29700 | 1585 |
| 462 | 20241118 | 112200 | 11632204450 | 29750 | 29750 | 29800 | 29750 | 817 |
| 463 | 20241118 | 112100 | 11607889850 | 29750 | 29750 | 29800 | 29750 | 420 |
| 464 | 20241118 | 112000 | 11595389100 | 29800 | 29750 | 29800 | 29750 | 894 |
| 465 | 20241118 | 111900 | 11568787500 | 29800 | 29750 | 29800 | 29750 | 471 |
| 466 | 20241118 | 111800 | 11554771600 | 29750 | 29800 | 29800 | 29700 | 3234 |
| 467 | 20241118 | 111700 | 11458502200 | 29800 | 29900 | 29900 | 29750 | 5081 |
| 468 | 20241118 | 111600 | 11307077050 | 29850 | 29900 | 29900 | 29850 | 787 |
| 469 | 20241118 | 111500 | 11283569950 | 29850 | 29900 | 29950 | 29850 | 1040 |
| 470 | 20241118 | 111400 | 11252495900 | 29900 | 29900 | 29950 | 29850 | 902 |
| 471 | 20241118 | 111300 | 11225525850 | 29900 | 29850 | 29900 | 29800 | 4308 |
| 472 | 20241118 | 111200 | 11096995950 | 29800 | 29850 | 29850 | 29800 | 1087 |
| 473 | 20241118 | 111100 | 11064581700 | 29850 | 29800 | 29850 | 29800 | 3235 |
| 474 | 20241118 | 111000 | 10968058350 | 29800 | 29850 | 29850 | 29800 | 3902 |
| 475 | 20241118 | 110900 | 10851758200 | 29800 | 29850 | 29850 | 29800 | 846 |
| 476 | 20241118 | 110800 | 10826526850 | 29850 | 29800 | 29850 | 29800 | 484 |
| 477 | 20241118 | 110700 | 10812096300 | 29850 | 29800 | 29850 | 29800 | 630 |
| 478 | 20241118 | 110600 | 10793308800 | 29800 | 29850 | 29850 | 29800 | 1328 |
| 479 | 20241118 | 110500 | 10753732700 | 29800 | 29800 | 29850 | 29750 | 2510 |
| 480 | 20241118 | 110400 | 10678943600 | 29800 | 29750 | 29800 | 29750 | 1670 |
| 481 | 20241118 | 110300 | 10629186200 | 29750 | 29750 | 29800 | 29700 | 1053 |
| 482 | 20241118 | 110200 | 10597863100 | 29700 | 29750 | 29750 | 29700 | 1345 |
| 483 | 20241118 | 110100 | 10557889850 | 29750 | 29750 | 29750 | 29700 | 655 |
| 484 | 20241118 | 110000 | 10538430550 | 29700 | 29750 | 29800 | 29700 | 1658 |
| 485 | 20241118 | 105900 | 10489109400 | 29750 | 29750 | 29800 | 29750 | 466 |
| 486 | 20241118 | 105800 | 10475240350 | 29800 | 29750 | 29800 | 29750 | 497 |
| 487 | 20241118 | 105700 | 10460441550 | 29800 | 29800 | 29850 | 29750 | 2135 |
| 488 | 20241118 | 105600 | 10396826950 | 29750 | 29850 | 29850 | 29750 | 2505 |
| 489 | 20241118 | 105500 | 10322190550 | 29800 | 29900 | 29900 | 29800 | 2623 |
| 490 | 20241118 | 105400 | 10243905100 | 29850 | 29850 | 29900 | 29850 | 887 |
| 491 | 20241118 | 105300 | 10217407400 | 29900 | 29900 | 29950 | 29850 | 2402 |
| 492 | 20241118 | 105200 | 10145587100 | 29950 | 29950 | 29950 | 29900 | 244 |
| 493 | 20241118 | 105100 | 10138289250 | 29900 | 29850 | 29950 | 29850 | 1076 |
| 494 | 20241118 | 105000 | 10106109950 | 29850 | 29950 | 29950 | 29850 | 1395 |
| 495 | 20241118 | 104900 | 10064403150 | 29900 | 29900 | 29950 | 29900 | 331 |
| 496 | 20241118 | 104800 | 10054498900 | 29950 | 29900 | 29950 | 29900 | 1181 |
| 497 | 20241118 | 104700 | 10019149950 | 29900 | 29850 | 29900 | 29850 | 1171 |
| 498 | 20241118 | 104600 | 9984150200 | 29900 | 29800 | 29900 | 29800 | 1027 |
| 499 | 20241118 | 104500 | 9953504650 | 29850 | 29750 | 29850 | 29700 | 4676 |
| 500 | 20241118 | 104400 | 9814331350 | 29750 | 29850 | 29850 | 29750 | 2581 |
| 501 | 20241118 | 104300 | 9737491600 | 29850 | 29900 | 29950 | 29800 | 4308 |
| 502 | 20241118 | 104200 | 9608960150 | 29900 | 29900 | 29950 | 29850 | 856 |
| 503 | 20241118 | 104100 | 9583370200 | 29850 | 29900 | 29900 | 29850 | 1943 |
| 504 | 20241118 | 104000 | 9525277450 | 29950 | 30050 | 30050 | 29900 | 6497 |
| 505 | 20241118 | 103900 | 9330535000 | 30000 | 30000 | 30050 | 30000 | 66 |
| 506 | 20241118 | 103800 | 9328554100 | 30000 | 30050 | 30050 | 30000 | 273 |
| 507 | 20241118 | 103700 | 9320361300 | 30050 | 29950 | 30050 | 29950 | 839 |
| 508 | 20241118 | 103600 | 9295199050 | 30000 | 30200 | 30200 | 29950 | 8675 |
| 509 | 20241118 | 103500 | 9034430850 | 30150 | 30200 | 30200 | 30150 | 249 |
| 510 | 20241118 | 103400 | 9026917850 | 30200 | 30300 | 30300 | 30200 | 1614 |
| 511 | 20241118 | 103300 | 8978105200 | 30300 | 30300 | 30350 | 30300 | 622 |
| 512 | 20241118 | 103200 | 8959257000 | 30300 | 30350 | 30500 | 30300 | 2092 |
| 513 | 20241118 | 103100 | 8895603150 | 30400 | 30150 | 30400 | 30150 | 4901 |
| 514 | 20241118 | 103000 | 8747062600 | 30150 | 30150 | 30250 | 30100 | 907 |
| 515 | 20241118 | 102900 | 8719688900 | 30100 | 30150 | 30200 | 30100 | 377 |
| 516 | 20241118 | 102800 | 8708314600 | 30150 | 30150 | 30250 | 30100 | 779 |
| 517 | 20241118 | 102700 | 8684824000 | 30100 | 30100 | 30150 | 30100 | 907 |
| 518 | 20241118 | 102600 | 8657486600 | 30100 | 30150 | 30150 | 30050 | 1423 |
| 519 | 20241118 | 102500 | 8614651800 | 30100 | 30050 | 30150 | 30050 | 1832 |
| 520 | 20241118 | 102400 | 8559516300 | 30050 | 30050 | 30100 | 30050 | 392 |
| 521 | 20241118 | 102300 | 8547721550 | 30050 | 30100 | 30150 | 30050 | 2309 |
| 522 | 20241118 | 102200 | 8478212150 | 30200 | 30150 | 30250 | 30100 | 1335 |
| 523 | 20241118 | 102100 | 8437932900 | 30200 | 30200 | 30300 | 30150 | 1789 |
| 524 | 20241118 | 102000 | 8383840650 | 30200 | 30200 | 30250 | 30150 | 487 |
| 525 | 20241118 | 101900 | 8369130100 | 30200 | 30200 | 30250 | 30150 | 130 |
| 526 | 20241118 | 101800 | 8365203950 | 30250 | 30200 | 30300 | 30150 | 281 |
| 527 | 20241118 | 101700 | 8356711150 | 30250 | 30100 | 30300 | 30100 | 7140 |
| 528 | 20241118 | 101600 | 8140959000 | 30100 | 30150 | 30200 | 30100 | 2267 |
| 529 | 20241118 | 101500 | 8072610000 | 30200 | 30150 | 30200 | 30150 | 641 |
| 530 | 20241118 | 101400 | 8053260950 | 30200 | 30250 | 30300 | 30200 | 3462 |
| 531 | 20241118 | 101300 | 7948631550 | 30300 | 30300 | 30300 | 30250 | 528 |
| 532 | 20241118 | 101200 | 7932636700 | 30250 | 30250 | 30300 | 30200 | 570 |
| 533 | 20241118 | 101100 | 7915388050 | 30200 | 30150 | 30200 | 30150 | 512 |
| 534 | 20241118 | 101000 | 7899931950 | 30150 | 30250 | 30350 | 30150 | 7344 |
| 535 | 20241118 | 100900 | 7677973500 | 30300 | 30450 | 30450 | 30300 | 5337 |
| 536 | 20241118 | 100800 | 7516073000 | 30400 | 30350 | 30450 | 30350 | 1065 |
| 537 | 20241118 | 100700 | 7483679900 | 30350 | 30350 | 30450 | 30350 | 679 |
| 538 | 20241118 | 100600 | 7463045600 | 30300 | 30250 | 30350 | 30250 | 878 |
| 539 | 20241118 | 100500 | 7436439450 | 30300 | 30250 | 30300 | 30250 | 302 |
| 540 | 20241118 | 100400 | 7427293750 | 30200 | 30250 | 30400 | 30200 | 4082 |
| 541 | 20241118 | 100300 | 7303653700 | 30200 | 30300 | 30300 | 30200 | 2431 |
| 542 | 20241118 | 100200 | 7230064550 | 30300 | 30350 | 30350 | 30300 | 2396 |
| 543 | 20241118 | 100100 | 7157363800 | 30400 | 30400 | 30400 | 30350 | 513 |
| 544 | 20241118 | 100000 | 7141780450 | 30350 | 30400 | 30400 | 30300 | 1245 |
| 545 | 20241118 | 095900 | 7104010250 | 30350 | 30300 | 30350 | 30250 | 1412 |
| 546 | 20241118 | 095800 | 7061191100 | 30300 | 30300 | 30350 | 30300 | 995 |
| 547 | 20241118 | 095700 | 7031018750 | 30350 | 30500 | 30500 | 30300 | 6842 |
| 548 | 20241118 | 095600 | 6822722200 | 30550 | 30500 | 30600 | 30500 | 1485 |
| 549 | 20241118 | 095500 | 6777314450 | 30550 | 30500 | 30550 | 30500 | 980 |
| 550 | 20241118 | 095400 | 6747379400 | 30550 | 30500 | 30550 | 30450 | 1244 |
| 551 | 20241118 | 095300 | 6709390800 | 30500 | 30450 | 30550 | 30450 | 4401 |
| 552 | 20241118 | 095200 | 6575062900 | 30500 | 30350 | 30500 | 30300 | 3342 |
| 553 | 20241118 | 095100 | 6473343100 | 30350 | 30200 | 30350 | 30150 | 2147 |
| 554 | 20241118 | 095000 | 6408274550 | 30150 | 30150 | 30200 | 30150 | 2108 |
| 555 | 20241118 | 094900 | 6344691350 | 30150 | 30250 | 30250 | 30150 | 3108 |
| 556 | 20241118 | 094800 | 6250832250 | 30200 | 30250 | 30350 | 30200 | 2955 |
| 557 | 20241118 | 094700 | 6161427200 | 30250 | 30300 | 30350 | 30200 | 4129 |
| 558 | 20241118 | 094600 | 6036453050 | 30300 | 30300 | 30300 | 30200 | 4452 |
| 559 | 20241118 | 094500 | 5901750000 | 30300 | 30250 | 30300 | 30200 | 1458 |
| 560 | 20241118 | 094400 | 5857634950 | 30300 | 30200 | 30300 | 30150 | 1976 |
| 561 | 20241118 | 094300 | 5797934850 | 30150 | 30150 | 30200 | 30100 | 2618 |
| 562 | 20241118 | 094200 | 5718955150 | 30150 | 30050 | 30150 | 30000 | 1049 |
| 563 | 20241118 | 094100 | 5687417150 | 30000 | 30100 | 30150 | 29900 | 6345 |
| 564 | 20241118 | 094000 | 5496788100 | 30100 | 30050 | 30150 | 30050 | 801 |
| 565 | 20241118 | 093900 | 5472669000 | 30050 | 30100 | 30100 | 30000 | 2302 |
| 566 | 20241118 | 093800 | 5403443750 | 30100 | 30100 | 30150 | 30050 | 1144 |
| 567 | 20241118 | 093700 | 5369010500 | 30050 | 30000 | 30100 | 30000 | 2011 |
| 568 | 20241118 | 093600 | 5308575900 | 30000 | 30100 | 30100 | 29950 | 5427 |
| 569 | 20241118 | 093500 | 5145620800 | 30100 | 30050 | 30100 | 30000 | 1529 |
| 570 | 20241118 | 093400 | 5099651750 | 30000 | 29950 | 30150 | 29900 | 4043 |
| 571 | 20241118 | 093300 | 4978317050 | 29900 | 29900 | 29950 | 29900 | 1170 |
| 572 | 20241118 | 093200 | 4943293150 | 29900 | 29900 | 29950 | 29850 | 1498 |
| 573 | 20241118 | 093100 | 4898546000 | 29900 | 29800 | 29900 | 29750 | 1573 |
| 574 | 20241118 | 093000 | 4851606950 | 29800 | 29850 | 29850 | 29750 | 2776 |
| 575 | 20241118 | 092900 | 4768888850 | 29850 | 29800 | 29900 | 29750 | 1016 |
| 576 | 20241118 | 092800 | 4738564650 | 29800 | 29800 | 29800 | 29750 | 549 |
| 577 | 20241118 | 092700 | 4722208000 | 29750 | 29800 | 29850 | 29750 | 574 |
| 578 | 20241118 | 092600 | 4705107000 | 29800 | 29800 | 29850 | 29750 | 523 |
| 579 | 20241118 | 092500 | 4689516500 | 29800 | 29800 | 29850 | 29750 | 3592 |
| 580 | 20241118 | 092400 | 4582464400 | 29800 | 29800 | 29900 | 29750 | 2102 |
| 581 | 20241118 | 092300 | 4519802400 | 29800 | 29800 | 29800 | 29750 | 762 |
| 582 | 20241118 | 092200 | 4497114400 | 29800 | 29750 | 29800 | 29750 | 179 |
| 583 | 20241118 | 092100 | 4491782950 | 29700 | 29900 | 29900 | 29700 | 1213 |
| 584 | 20241118 | 092000 | 4455715350 | 29900 | 29900 | 29900 | 29750 | 2191 |
| 585 | 20241118 | 091900 | 4390418400 | 29900 | 29900 | 29950 | 29850 | 2396 |
| 586 | 20241118 | 091800 | 4318791800 | 29900 | 29850 | 29900 | 29800 | 2697 |
| 587 | 20241118 | 091700 | 4238231400 | 29850 | 29650 | 30000 | 29650 | 4073 |
| 588 | 20241118 | 091600 | 4116666500 | 29850 | 29350 | 29950 | 29350 | 3297 |
| 589 | 20241118 | 091500 | 4018897500 | 29300 | 29350 | 29350 | 29250 | 2946 |
| 590 | 20241118 | 091400 | 3932652250 | 29350 | 29350 | 29400 | 29250 | 6713 |
| 591 | 20241118 | 091300 | 3735908700 | 29350 | 29400 | 29450 | 29300 | 6616 |
| 592 | 20241118 | 091200 | 3541503600 | 29400 | 29500 | 29700 | 29350 | 9029 |
| 593 | 20241118 | 091100 | 3275398450 | 29500 | 29600 | 29700 | 29400 | 11652 |
| 594 | 20241118 | 091000 | 2931371000 | 29600 | 29600 | 29650 | 29550 | 1629 |
| 595 | 20241118 | 090900 | 2883198050 | 29650 | 29650 | 29650 | 29550 | 4235 |
| 596 | 20241118 | 090800 | 2757775200 | 29650 | 29950 | 29950 | 29600 | 9231 |
| 597 | 20241118 | 090700 | 2483504700 | 29950 | 29750 | 29950 | 29700 | 2346 |
| 598 | 20241118 | 090600 | 2413580400 | 29700 | 29650 | 29950 | 29650 | 9209 |
| 599 | 20241118 | 090500 | 2139226500 | 29500 | 29950 | 29950 | 29500 | 22788 |
| 600 | 20241118 | 090400 | 1462353300 | 29950 | 29950 | 29950 | 29900 | 4333 |
| 601 | 20241118 | 090300 | 1332600500 | 29950 | 29950 | 29950 | 29800 | 3449 |
| 602 | 20241118 | 090200 | 1229409700 | 29900 | 29700 | 29950 | 29500 | 11812 |
| 603 | 20241118 | 090100 | 878147650 | 29600 | 29850 | 29950 | 29500 | 9792 |
| 604 | 20241118 | 090000 | 587352450 | 29800 | 30450 | 30450 | 29750 | 19513 |