32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 3 | 20241118 | 190300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20241118 | 190200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20241118 | 190100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20241118 | 190000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20241118 | 185900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20241118 | 185800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20241118 | 185700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20241118 | 185600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20241118 | 185500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20241118 | 185400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20241118 | 185300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20241118 | 185200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20241118 | 185100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20241118 | 185000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20241118 | 184900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20241118 | 184800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20241118 | 184700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20241118 | 184600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20241118 | 184500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20241118 | 184400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20241118 | 184300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20241118 | 184200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20241118 | 184100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20241118 | 184000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20241118 | 183900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20241118 | 183800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20241118 | 183700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20241118 | 183600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20241118 | 183500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20241118 | 183400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 33 | 20241118 | 183300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20241118 | 183200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20241118 | 183100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20241118 | 183000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20241118 | 182900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20241118 | 182800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20241118 | 182700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20241118 | 182600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20241118 | 182500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20241118 | 182400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20241118 | 182300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20241118 | 182200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20241118 | 182100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20241118 | 182000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20241118 | 181900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20241118 | 181800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20241118 | 181700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20241118 | 181600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20241118 | 181500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20241118 | 181400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20241118 | 181300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20241118 | 181200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20241118 | 181100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20241118 | 181000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20241118 | 180900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20241118 | 180800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20241118 | 180700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20241118 | 180600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20241118 | 180500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20241118 | 180400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 63 | 20241118 | 180300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20241118 | 180200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20241118 | 180100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20241118 | 180000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20241118 | 175900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20241118 | 175800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20241118 | 175700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20241118 | 175600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20241118 | 175500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20241118 | 175400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20241118 | 175300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20241118 | 175200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20241118 | 175100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20241118 | 175000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20241118 | 174900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20241118 | 174800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20241118 | 174700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20241118 | 174600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20241118 | 174500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20241118 | 174400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20241118 | 174300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20241118 | 174200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20241118 | 174100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20241118 | 174000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20241118 | 173900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20241118 | 173800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20241118 | 173700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20241118 | 173600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20241118 | 173500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20241118 | 173400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 93 | 20241118 | 173300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20241118 | 173200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20241118 | 173100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20241118 | 173000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20241118 | 172900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20241118 | 172800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20241118 | 172700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20241118 | 172600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20241118 | 172500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20241118 | 172400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20241118 | 172300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20241118 | 172200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20241118 | 172100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20241118 | 172000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20241118 | 171900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20241118 | 171800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20241118 | 171700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20241118 | 171600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20241118 | 171500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20241118 | 171400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20241118 | 171300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20241118 | 171200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20241118 | 171100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20241118 | 171000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20241118 | 170900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20241118 | 170800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20241118 | 170700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20241118 | 170600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20241118 | 170500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20241118 | 170400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 123 | 20241118 | 170300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20241118 | 170200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20241118 | 170100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20241118 | 170000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20241118 | 165900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20241118 | 165800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20241118 | 165700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20241118 | 165600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20241118 | 165500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20241118 | 165400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20241118 | 165300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20241118 | 165200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20241118 | 165100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20241118 | 165000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20241118 | 164900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20241118 | 164800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20241118 | 164700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20241118 | 164600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20241118 | 164500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20241118 | 164400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20241118 | 164300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20241118 | 164200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20241118 | 164100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20241118 | 164000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20241118 | 163900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20241118 | 163800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20241118 | 163700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20241118 | 163600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20241118 | 163500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20241118 | 163400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 153 | 20241118 | 163300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20241118 | 163200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20241118 | 163100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20241118 | 163000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20241118 | 162900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20241118 | 162800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20241118 | 162700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20241118 | 162600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20241118 | 162500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20241118 | 162400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20241118 | 162300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20241118 | 162200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20241118 | 162100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20241118 | 162000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20241118 | 161900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20241118 | 161800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20241118 | 161700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20241118 | 161600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20241118 | 161500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20241118 | 161400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20241118 | 161300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20241118 | 161200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20241118 | 161100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20241118 | 161000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20241118 | 160900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20241118 | 160800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20241118 | 160700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20241118 | 160600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20241118 | 160500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20241118 | 160400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 183 | 20241118 | 160300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20241118 | 160200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20241118 | 160100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20241118 | 160000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20241118 | 155900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20241118 | 155800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20241118 | 155700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20241118 | 155600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20241118 | 155500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20241118 | 155400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20241118 | 155300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20241118 | 155200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20241118 | 155100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20241118 | 155000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20241118 | 154900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20241118 | 154800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20241118 | 154700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20241118 | 154600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20241118 | 154500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20241118 | 154400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20241118 | 154300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20241118 | 154200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20241118 | 154100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20241118 | 154000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20241118 | 153900 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20241118 | 153800 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20241118 | 153700 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20241118 | 153600 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20241118 | 153500 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20241118 | 153400 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 213 | 20241118 | 153300 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20241118 | 153200 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20241118 | 153100 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20241118 | 153000 | 5479192400 | 27400 | 27400 | 27400 | 27400 | 4939 |
| 217 | 20241118 | 152900 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 218 | 20241118 | 152800 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 219 | 20241118 | 152700 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 220 | 20241118 | 152600 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 221 | 20241118 | 152500 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 222 | 20241118 | 152400 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 223 | 20241118 | 152300 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 224 | 20241118 | 152200 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 225 | 20241118 | 152100 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 226 | 20241118 | 152000 | 5343863800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 227 | 20241118 | 151900 | 5343863800 | 27450 | 27400 | 27450 | 27350 | 1796 |
| 228 | 20241118 | 151800 | 5294639400 | 27450 | 27450 | 27450 | 27400 | 546 |
| 229 | 20241118 | 151700 | 5279661300 | 27400 | 27400 | 27450 | 27350 | 1476 |
| 230 | 20241118 | 151600 | 5239190750 | 27350 | 27350 | 27450 | 27350 | 1196 |
| 231 | 20241118 | 151500 | 5206410900 | 27350 | 27350 | 27500 | 27350 | 591 |
| 232 | 20241118 | 151400 | 5190226750 | 27350 | 27400 | 27450 | 27350 | 1382 |
| 233 | 20241118 | 151300 | 5152358900 | 27400 | 27400 | 27500 | 27350 | 861 |
| 234 | 20241118 | 151200 | 5128778200 | 27450 | 27450 | 27450 | 27300 | 1259 |
| 235 | 20241118 | 151100 | 5094267450 | 27350 | 27400 | 27450 | 27300 | 707 |
| 236 | 20241118 | 151000 | 5074938550 | 27300 | 27350 | 27450 | 27300 | 1064 |
| 237 | 20241118 | 150900 | 5045809550 | 27350 | 27350 | 27400 | 27300 | 2024 |
| 238 | 20241118 | 150800 | 4990463700 | 27300 | 27350 | 27400 | 27300 | 1311 |
| 239 | 20241118 | 150700 | 4954623500 | 27350 | 27350 | 27400 | 27250 | 962 |
| 240 | 20241118 | 150600 | 4928328000 | 27400 | 27350 | 27400 | 27250 | 1512 |
| 241 | 20241118 | 150500 | 4887030850 | 27300 | 27400 | 27400 | 27250 | 2513 |
| 242 | 20241118 | 150400 | 4818396000 | 27350 | 27350 | 27400 | 27350 | 726 |
| 243 | 20241118 | 150300 | 4798526450 | 27350 | 27350 | 27450 | 27350 | 868 |
| 244 | 20241118 | 150200 | 4774758900 | 27350 | 27350 | 27450 | 27350 | 428 |
| 245 | 20241118 | 150100 | 4763044700 | 27350 | 27350 | 27400 | 27350 | 1074 |
| 246 | 20241118 | 150000 | 4733647450 | 27350 | 27400 | 27500 | 27300 | 1612 |
| 247 | 20241118 | 145900 | 4689509350 | 27400 | 27400 | 27600 | 27400 | 698 |
| 248 | 20241118 | 145800 | 4670366150 | 27400 | 27400 | 27450 | 27400 | 675 |
| 249 | 20241118 | 145700 | 4651868550 | 27450 | 27400 | 27450 | 27400 | 915 |
| 250 | 20241118 | 145600 | 4626788600 | 27400 | 27450 | 27500 | 27400 | 772 |
| 251 | 20241118 | 145500 | 4605594300 | 27450 | 27450 | 27500 | 27450 | 979 |
| 252 | 20241118 | 145400 | 4578714050 | 27450 | 27500 | 27550 | 27450 | 821 |
| 253 | 20241118 | 145300 | 4556154650 | 27500 | 27450 | 27600 | 27450 | 912 |
| 254 | 20241118 | 145200 | 4531085000 | 27450 | 27450 | 27550 | 27450 | 830 |
| 255 | 20241118 | 145100 | 4508276950 | 27450 | 27500 | 27600 | 27450 | 847 |
| 256 | 20241118 | 145000 | 4484991150 | 27500 | 27450 | 27550 | 27400 | 1067 |
| 257 | 20241118 | 144900 | 4455664650 | 27450 | 27450 | 27550 | 27400 | 476 |
| 258 | 20241118 | 144800 | 4442585000 | 27500 | 27450 | 27500 | 27450 | 316 |
| 259 | 20241118 | 144700 | 4433906800 | 27500 | 27500 | 27600 | 27450 | 952 |
| 260 | 20241118 | 144600 | 4407745000 | 27500 | 27500 | 27650 | 27450 | 804 |
| 261 | 20241118 | 144500 | 4385631450 | 27500 | 27550 | 27600 | 27500 | 981 |
| 262 | 20241118 | 144400 | 4358619850 | 27550 | 27600 | 27600 | 27550 | 358 |
| 263 | 20241118 | 144300 | 4348750150 | 27600 | 27500 | 27650 | 27500 | 438 |
| 264 | 20241118 | 144200 | 4336680000 | 27500 | 27600 | 27650 | 27500 | 386 |
| 265 | 20241118 | 144100 | 4326055600 | 27600 | 27550 | 27650 | 27500 | 622 |
| 266 | 20241118 | 144000 | 4308919900 | 27550 | 27500 | 27700 | 27500 | 183 |
| 267 | 20241118 | 143900 | 4303863700 | 27550 | 27600 | 27600 | 27500 | 926 |
| 268 | 20241118 | 143800 | 4278352200 | 27600 | 27550 | 27700 | 27550 | 871 |
| 269 | 20241118 | 143700 | 4254341500 | 27550 | 27700 | 27700 | 27550 | 389 |
| 270 | 20241118 | 143600 | 4243617150 | 27550 | 27500 | 27700 | 27500 | 781 |
| 271 | 20241118 | 143500 | 4222022400 | 27500 | 27600 | 27700 | 27500 | 311 |
| 272 | 20241118 | 143400 | 4213446850 | 27600 | 27600 | 27700 | 27550 | 467 |
| 273 | 20241118 | 143300 | 4200563850 | 27600 | 27650 | 27700 | 27600 | 659 |
| 274 | 20241118 | 143200 | 4182356250 | 27650 | 27600 | 27700 | 27550 | 634 |
| 275 | 20241118 | 143100 | 4164852750 | 27600 | 27600 | 27600 | 27550 | 424 |
| 276 | 20241118 | 143000 | 4153169300 | 27600 | 27550 | 27600 | 27550 | 347 |
| 277 | 20241118 | 142900 | 4143604000 | 27550 | 27550 | 27650 | 27550 | 319 |
| 278 | 20241118 | 142800 | 4134809900 | 27550 | 27550 | 27700 | 27550 | 516 |
| 279 | 20241118 | 142700 | 4120584850 | 27550 | 27550 | 27600 | 27550 | 753 |
| 280 | 20241118 | 142600 | 4099836300 | 27600 | 27600 | 27700 | 27550 | 297 |
| 281 | 20241118 | 142500 | 4091644950 | 27600 | 27600 | 27700 | 27500 | 483 |
| 282 | 20241118 | 142400 | 4078334600 | 27550 | 27600 | 27750 | 27550 | 357 |
| 283 | 20241118 | 142300 | 4068488550 | 27550 | 27600 | 27600 | 27550 | 388 |
| 284 | 20241118 | 142200 | 4057791050 | 27550 | 27500 | 27600 | 27500 | 506 |
| 285 | 20241118 | 142100 | 4043855900 | 27500 | 27550 | 27550 | 27400 | 1432 |
| 286 | 20241118 | 142000 | 4004514150 | 27500 | 27650 | 27650 | 27500 | 1547 |
| 287 | 20241118 | 141900 | 3961915100 | 27600 | 27650 | 27650 | 27600 | 296 |
| 288 | 20241118 | 141800 | 3953742100 | 27600 | 27650 | 27700 | 27600 | 186 |
| 289 | 20241118 | 141700 | 3948597150 | 27700 | 27750 | 27800 | 27650 | 2030 |
| 290 | 20241118 | 141600 | 3892318400 | 27750 | 27750 | 27800 | 27750 | 749 |
| 291 | 20241118 | 141500 | 3871530600 | 27750 | 27800 | 27850 | 27750 | 557 |
| 292 | 20241118 | 141400 | 3856063850 | 27750 | 27800 | 27800 | 27750 | 184 |
| 293 | 20241118 | 141300 | 3850952400 | 27750 | 27750 | 27800 | 27750 | 336 |
| 294 | 20241118 | 141200 | 3841625400 | 27800 | 27800 | 27800 | 27750 | 183 |
| 295 | 20241118 | 141100 | 3836538800 | 27800 | 27850 | 27900 | 27800 | 936 |
| 296 | 20241118 | 141000 | 3810509200 | 27800 | 27850 | 27950 | 27800 | 865 |
| 297 | 20241118 | 140900 | 3786377050 | 27850 | 27900 | 27900 | 27850 | 145 |
| 298 | 20241118 | 140800 | 3782334050 | 27900 | 27950 | 27950 | 27900 | 168 |
| 299 | 20241118 | 140700 | 3777643550 | 27900 | 27900 | 27950 | 27900 | 124 |
| 300 | 20241118 | 140600 | 3774182150 | 27850 | 27850 | 27900 | 27850 | 115 |
| 301 | 20241118 | 140500 | 3770977550 | 27850 | 27850 | 27900 | 27850 | 109 |
| 302 | 20241118 | 140400 | 3767937100 | 27850 | 27850 | 27950 | 27800 | 105 |
| 303 | 20241118 | 140300 | 3765009550 | 27850 | 27850 | 27950 | 27800 | 352 |
| 304 | 20241118 | 140200 | 3755204500 | 27850 | 27950 | 27950 | 27850 | 184 |
| 305 | 20241118 | 140100 | 3750074050 | 27900 | 27950 | 28000 | 27850 | 396 |
| 306 | 20241118 | 140000 | 3739038900 | 27900 | 27900 | 27950 | 27900 | 362 |
| 307 | 20241118 | 135900 | 3728935650 | 27900 | 27950 | 28000 | 27900 | 196 |
| 308 | 20241118 | 135800 | 3723454600 | 27950 | 27950 | 28000 | 27950 | 106 |
| 309 | 20241118 | 135700 | 3720490100 | 27950 | 27950 | 28000 | 27950 | 85 |
| 310 | 20241118 | 135600 | 3718111300 | 27950 | 28000 | 28000 | 27950 | 129 |
| 311 | 20241118 | 135500 | 3714502700 | 28000 | 27900 | 28000 | 27900 | 95 |
| 312 | 20241118 | 135400 | 3711846050 | 27900 | 27950 | 28000 | 27900 | 92 |
| 313 | 20241118 | 135300 | 3709273300 | 28000 | 27950 | 28000 | 27900 | 126 |
| 314 | 20241118 | 135200 | 3705751000 | 27950 | 27950 | 28000 | 27950 | 79 |
| 315 | 20241118 | 135100 | 3703539950 | 27950 | 28000 | 28000 | 27950 | 206 |
| 316 | 20241118 | 135000 | 3697778450 | 28000 | 28050 | 28100 | 28000 | 120 |
| 317 | 20241118 | 134900 | 3694414300 | 28050 | 28050 | 28100 | 28000 | 112 |
| 318 | 20241118 | 134800 | 3691273400 | 28050 | 27950 | 28100 | 27950 | 88 |
| 319 | 20241118 | 134700 | 3688806950 | 27950 | 28000 | 28050 | 27950 | 102 |
| 320 | 20241118 | 134600 | 3685949350 | 28000 | 28050 | 28150 | 28000 | 78 |
| 321 | 20241118 | 134500 | 3683760500 | 28050 | 28150 | 28150 | 28000 | 123 |
| 322 | 20241118 | 134400 | 3680306800 | 28100 | 28050 | 28100 | 28050 | 86 |
| 323 | 20241118 | 134300 | 3677891450 | 28050 | 28050 | 28100 | 28000 | 165 |
| 324 | 20241118 | 134200 | 3673262950 | 28050 | 28050 | 28100 | 28050 | 106 |
| 325 | 20241118 | 134100 | 3670286600 | 28050 | 28050 | 28100 | 28050 | 72 |
| 326 | 20241118 | 134000 | 3668265200 | 28050 | 28050 | 28100 | 28050 | 138 |
| 327 | 20241118 | 133900 | 3664390450 | 28050 | 28050 | 28100 | 28000 | 94 |
| 328 | 20241118 | 133800 | 3661751950 | 28000 | 28000 | 28100 | 28000 | 128 |
| 329 | 20241118 | 133700 | 3658163900 | 28000 | 27900 | 28050 | 27900 | 66 |
| 330 | 20241118 | 133600 | 3656315650 | 27900 | 28000 | 28050 | 27900 | 390 |
| 331 | 20241118 | 133500 | 3645412100 | 27950 | 27950 | 28000 | 27950 | 96 |
| 332 | 20241118 | 133400 | 3642724600 | 27950 | 28050 | 28050 | 27950 | 337 |
| 333 | 20241118 | 133300 | 3633285550 | 28000 | 28100 | 28100 | 28000 | 277 |
| 334 | 20241118 | 133200 | 3625516350 | 28050 | 28100 | 28150 | 28050 | 200 |
| 335 | 20241118 | 133100 | 3619901250 | 28100 | 28050 | 28150 | 28050 | 79 |
| 336 | 20241118 | 133000 | 3617679650 | 28050 | 28200 | 28250 | 28050 | 271 |
| 337 | 20241118 | 132900 | 3610044100 | 28150 | 28100 | 28250 | 28100 | 302 |
| 338 | 20241118 | 132800 | 3601529950 | 28100 | 28100 | 28200 | 28000 | 180 |
| 339 | 20241118 | 132700 | 3596464200 | 27950 | 27850 | 28100 | 27850 | 119 |
| 340 | 20241118 | 132600 | 3593130900 | 28000 | 28050 | 28100 | 27800 | 418 |
| 341 | 20241118 | 132500 | 3581451500 | 28000 | 28050 | 28100 | 28000 | 101 |
| 342 | 20241118 | 132400 | 3578616050 | 28050 | 28050 | 28100 | 27950 | 74 |
| 343 | 20241118 | 132300 | 3576539850 | 27950 | 28100 | 28100 | 27900 | 487 |
| 344 | 20241118 | 132200 | 3562902000 | 28050 | 28050 | 28100 | 28000 | 73 |
| 345 | 20241118 | 132100 | 3560853650 | 28050 | 28050 | 28050 | 28000 | 196 |
| 346 | 20241118 | 132000 | 3555360250 | 28000 | 27950 | 28050 | 27900 | 83 |
| 347 | 20241118 | 131900 | 3553036600 | 27950 | 27900 | 28050 | 27900 | 85 |
| 348 | 20241118 | 131800 | 3550657400 | 27950 | 27900 | 28000 | 27900 | 1228 |
| 349 | 20241118 | 131700 | 3516294700 | 27900 | 27900 | 28000 | 27850 | 132 |
| 350 | 20241118 | 131600 | 3512607600 | 27900 | 27900 | 27950 | 27800 | 291 |
| 351 | 20241118 | 131500 | 3504482300 | 27800 | 27950 | 27950 | 27800 | 1257 |
| 352 | 20241118 | 131400 | 3469475950 | 27900 | 27900 | 27950 | 27900 | 71 |
| 353 | 20241118 | 131300 | 3467494200 | 27900 | 27900 | 27900 | 27900 | 58 |
| 354 | 20241118 | 131200 | 3465876000 | 27900 | 27900 | 27950 | 27900 | 44 |
| 355 | 20241118 | 131100 | 3464648300 | 27900 | 27900 | 27900 | 27900 | 27 |
| 356 | 20241118 | 131000 | 3463895000 | 27850 | 28000 | 28000 | 27850 | 88 |
| 357 | 20241118 | 130900 | 3461438500 | 27900 | 27850 | 27950 | 27850 | 14 |
| 358 | 20241118 | 130800 | 3461047900 | 27850 | 27900 | 27900 | 27850 | 128 |
| 359 | 20241118 | 130700 | 3457480400 | 27900 | 27950 | 27950 | 27850 | 309 |
| 360 | 20241118 | 130600 | 3448859200 | 27950 | 27900 | 27950 | 27900 | 110 |
| 361 | 20241118 | 130500 | 3445788300 | 27950 | 27950 | 28000 | 27950 | 96 |
| 362 | 20241118 | 130400 | 3443104100 | 27950 | 28000 | 28000 | 27950 | 585 |
| 363 | 20241118 | 130300 | 3426732250 | 27950 | 27950 | 28000 | 27950 | 101 |
| 364 | 20241118 | 130200 | 3423906900 | 27950 | 27850 | 28000 | 27850 | 985 |
| 365 | 20241118 | 130100 | 3396386350 | 27850 | 27850 | 27900 | 27800 | 84 |
| 366 | 20241118 | 130000 | 3394049050 | 27850 | 27850 | 27850 | 27800 | 305 |
| 367 | 20241118 | 125900 | 3385557200 | 27800 | 27750 | 27800 | 27750 | 224 |
| 368 | 20241118 | 125800 | 3379335700 | 27800 | 27800 | 27800 | 27750 | 52 |
| 369 | 20241118 | 125700 | 3377891200 | 27750 | 27800 | 27800 | 27750 | 880 |
| 370 | 20241118 | 125600 | 3353439050 | 27800 | 27800 | 27850 | 27800 | 17 |
| 371 | 20241118 | 125500 | 3352966200 | 27900 | 27800 | 27900 | 27750 | 141 |
| 372 | 20241118 | 125400 | 3349042950 | 27750 | 27800 | 27800 | 27750 | 72 |
| 373 | 20241118 | 125300 | 3347043200 | 27750 | 27800 | 27800 | 27750 | 483 |
| 374 | 20241118 | 125200 | 3333615850 | 27800 | 27850 | 27850 | 27800 | 95 |
| 375 | 20241118 | 125100 | 3330970300 | 27850 | 27850 | 27900 | 27850 | 332 |
| 376 | 20241118 | 125000 | 3321709800 | 27850 | 27800 | 27950 | 27800 | 62 |
| 377 | 20241118 | 124900 | 3319984200 | 27800 | 27800 | 27850 | 27800 | 54 |
| 378 | 20241118 | 124800 | 3318482950 | 27800 | 27850 | 27850 | 27800 | 42 |
| 379 | 20241118 | 124700 | 3317313800 | 27900 | 27750 | 27950 | 27750 | 225 |
| 380 | 20241118 | 124600 | 3311046550 | 27750 | 27800 | 27850 | 27750 | 123 |
| 381 | 20241118 | 124500 | 3307625500 | 27750 | 27750 | 27850 | 27750 | 87 |
| 382 | 20241118 | 124400 | 3305207100 | 27750 | 27850 | 27850 | 27750 | 79 |
| 383 | 20241118 | 124300 | 3303012250 | 27750 | 27800 | 27800 | 27750 | 23 |
| 384 | 20241118 | 124200 | 3302373150 | 27750 | 27800 | 27800 | 27750 | 218 |
| 385 | 20241118 | 124100 | 3296313750 | 27800 | 27850 | 27850 | 27800 | 35 |
| 386 | 20241118 | 124000 | 3295340400 | 27800 | 27800 | 27850 | 27750 | 142 |
| 387 | 20241118 | 123900 | 3291393300 | 27800 | 27750 | 27800 | 27750 | 202 |
| 388 | 20241118 | 123800 | 3285778800 | 27750 | 27800 | 27850 | 27700 | 243 |
| 389 | 20241118 | 123700 | 3279027900 | 27700 | 27700 | 27750 | 27700 | 205 |
| 390 | 20241118 | 123600 | 3273341250 | 27750 | 27750 | 27750 | 27700 | 683 |
| 391 | 20241118 | 123500 | 3254390600 | 27700 | 27700 | 27750 | 27700 | 105 |
| 392 | 20241118 | 123400 | 3251480000 | 27700 | 27700 | 27750 | 27700 | 35 |
| 393 | 20241118 | 123300 | 3250510450 | 27700 | 27700 | 27700 | 27700 | 97 |
| 394 | 20241118 | 123200 | 3247823550 | 27700 | 27700 | 27750 | 27650 | 18 |
| 395 | 20241118 | 123100 | 3247324950 | 27650 | 27700 | 27700 | 27650 | 562 |
| 396 | 20241118 | 123000 | 3231760950 | 27700 | 27800 | 27800 | 27700 | 329 |
| 397 | 20241118 | 122900 | 3222634750 | 27750 | 27800 | 27800 | 27750 | 67 |
| 398 | 20241118 | 122800 | 3220775450 | 27750 | 27700 | 27750 | 27700 | 400 |
| 399 | 20241118 | 122700 | 3209682300 | 27700 | 27750 | 27750 | 27700 | 438 |
| 400 | 20241118 | 122600 | 3197537850 | 27750 | 27750 | 27750 | 27750 | 25 |
| 401 | 20241118 | 122500 | 3196844100 | 27750 | 27750 | 27850 | 27750 | 92 |
| 402 | 20241118 | 122400 | 3194287600 | 27750 | 27750 | 27800 | 27750 | 45 |
| 403 | 20241118 | 122300 | 3193038550 | 27750 | 27900 | 27900 | 27750 | 849 |
| 404 | 20241118 | 122200 | 3169423950 | 27850 | 27850 | 27900 | 27850 | 111 |
| 405 | 20241118 | 122100 | 3166331850 | 27850 | 27900 | 27900 | 27850 | 43 |
| 406 | 20241118 | 122000 | 3165132950 | 27900 | 27850 | 27950 | 27850 | 103 |
| 407 | 20241118 | 121900 | 3162261950 | 27850 | 27850 | 27900 | 27850 | 291 |
| 408 | 20241118 | 121800 | 3154157550 | 27850 | 27850 | 27900 | 27800 | 1132 |
| 409 | 20241118 | 121700 | 3122630800 | 27900 | 27900 | 27900 | 27850 | 437 |
| 410 | 20241118 | 121600 | 3110459600 | 27900 | 27850 | 27900 | 27850 | 56 |
| 411 | 20241118 | 121500 | 3108899650 | 27950 | 27950 | 27950 | 27850 | 528 |
| 412 | 20241118 | 121400 | 3094168000 | 27900 | 28100 | 28100 | 27900 | 261 |
| 413 | 20241118 | 121300 | 3086871400 | 27950 | 27950 | 28100 | 27950 | 372 |
| 414 | 20241118 | 121200 | 3076469050 | 28000 | 28150 | 28150 | 28000 | 1023 |
| 415 | 20241118 | 121100 | 3047787550 | 28150 | 28200 | 28200 | 28150 | 47 |
| 416 | 20241118 | 121000 | 3046464450 | 28150 | 28100 | 28200 | 28100 | 75 |
| 417 | 20241118 | 120900 | 3044353000 | 28100 | 28100 | 28100 | 28100 | 71 |
| 418 | 20241118 | 120800 | 3042357900 | 28100 | 28050 | 28100 | 28050 | 31 |
| 419 | 20241118 | 120700 | 3041488300 | 28050 | 28050 | 28050 | 28000 | 284 |
| 420 | 20241118 | 120600 | 3033534950 | 28050 | 28100 | 28150 | 28050 | 69 |
| 421 | 20241118 | 120500 | 3031597250 | 28100 | 28000 | 28100 | 28000 | 684 |
| 422 | 20241118 | 120400 | 3012435400 | 28000 | 28050 | 28050 | 28000 | 521 |
| 423 | 20241118 | 120300 | 2997836550 | 28050 | 28100 | 28100 | 28050 | 183 |
| 424 | 20241118 | 120200 | 2992703350 | 28050 | 28100 | 28100 | 28050 | 36 |
| 425 | 20241118 | 120100 | 2991692750 | 28100 | 28100 | 28100 | 28100 | 297 |
| 426 | 20241118 | 120000 | 2983347050 | 28150 | 28150 | 28200 | 28150 | 37 |
| 427 | 20241118 | 115900 | 2982305100 | 28150 | 28150 | 28150 | 28150 | 322 |
| 428 | 20241118 | 115800 | 2973240800 | 28150 | 28150 | 28150 | 28150 | 2 |
| 429 | 20241118 | 115700 | 2973184500 | 28100 | 28150 | 28150 | 28100 | 118 |
| 430 | 20241118 | 115600 | 2969867650 | 28150 | 28100 | 28200 | 28050 | 542 |
| 431 | 20241118 | 115500 | 2954652650 | 28100 | 28150 | 28200 | 28100 | 1016 |
| 432 | 20241118 | 115400 | 2926090150 | 28200 | 28200 | 28200 | 28200 | 101 |
| 433 | 20241118 | 115300 | 2923241950 | 28200 | 28250 | 28250 | 28200 | 351 |
| 434 | 20241118 | 115200 | 2913342800 | 28250 | 28250 | 28250 | 28250 | 38 |
| 435 | 20241118 | 115100 | 2912269300 | 28250 | 28200 | 28250 | 28200 | 79 |
| 436 | 20241118 | 115000 | 2910040000 | 28200 | 28200 | 28250 | 28200 | 37 |
| 437 | 20241118 | 114900 | 2908995850 | 28200 | 28250 | 28250 | 28200 | 79 |
| 438 | 20241118 | 114800 | 2906767950 | 28250 | 28250 | 28250 | 28250 | 1 |
| 439 | 20241118 | 114700 | 2906739700 | 28200 | 28150 | 28200 | 28150 | 179 |
| 440 | 20241118 | 114600 | 2901697000 | 28150 | 28150 | 28150 | 28150 | 130 |
| 441 | 20241118 | 114500 | 2898037500 | 28150 | 28150 | 28150 | 28150 | 143 |
| 442 | 20241118 | 114400 | 2894012050 | 28150 | 28150 | 28150 | 28150 | 117 |
| 443 | 20241118 | 114300 | 2890718500 | 28150 | 28100 | 28150 | 28100 | 11 |
| 444 | 20241118 | 114200 | 2890408900 | 28100 | 28150 | 28150 | 28100 | 15 |
| 445 | 20241118 | 114100 | 2889987300 | 28150 | 28100 | 28150 | 28100 | 160 |
| 446 | 20241118 | 114000 | 2885490750 | 28100 | 28100 | 28150 | 28100 | 73 |
| 447 | 20241118 | 113900 | 2883438700 | 28100 | 28050 | 28100 | 28050 | 2 |
| 448 | 20241118 | 113800 | 2883382550 | 28100 | 28050 | 28100 | 28000 | 511 |
| 449 | 20241118 | 113700 | 2869069350 | 28100 | 28150 | 28150 | 28100 | 197 |
| 450 | 20241118 | 113600 | 2863532350 | 28150 | 28150 | 28150 | 28100 | 35 |
| 451 | 20241118 | 113500 | 2862547150 | 28150 | 28150 | 28150 | 28150 | 24 |
| 452 | 20241118 | 113400 | 2861871550 | 28100 | 28100 | 28100 | 28100 | 11 |
| 453 | 20241118 | 113300 | 2861562450 | 28100 | 28150 | 28150 | 28100 | 43 |
| 454 | 20241118 | 113200 | 2860354100 | 28150 | 28150 | 28150 | 28150 | 134 |
| 455 | 20241118 | 113100 | 2856582000 | 28150 | 28100 | 28150 | 28100 | 19 |
| 456 | 20241118 | 113000 | 2856047600 | 28100 | 28050 | 28100 | 28050 | 113 |
| 457 | 20241118 | 112900 | 2852877600 | 28050 | 28100 | 28100 | 28050 | 184 |
| 458 | 20241118 | 112800 | 2847716000 | 28100 | 28100 | 28150 | 28100 | 1288 |
| 459 | 20241118 | 112700 | 2811522900 | 28150 | 28100 | 28150 | 28100 | 3 |
| 460 | 20241118 | 112600 | 2811438550 | 28200 | 28250 | 28300 | 28100 | 391 |
| 461 | 20241118 | 112500 | 2800416150 | 28250 | 28300 | 28300 | 28250 | 49 |
| 462 | 20241118 | 112400 | 2799031750 | 28300 | 28250 | 28300 | 28250 | 324 |
| 463 | 20241118 | 112300 | 2789869000 | 28250 | 28250 | 28250 | 28250 | 847 |
| 464 | 20241118 | 112200 | 2765941250 | 28250 | 28250 | 28300 | 28250 | 719 |
| 465 | 20241118 | 112100 | 2745598850 | 28250 | 28350 | 28350 | 28250 | 1017 |
| 466 | 20241118 | 112000 | 2716833900 | 28350 | 28350 | 28350 | 28350 | 362 |
| 467 | 20241118 | 111900 | 2706571200 | 28350 | 28400 | 28400 | 28350 | 151 |
| 468 | 20241118 | 111800 | 2702289450 | 28350 | 28400 | 28400 | 28350 | 229 |
| 469 | 20241118 | 111700 | 2695786300 | 28350 | 28400 | 28400 | 28350 | 5 |
| 470 | 20241118 | 111600 | 2695644500 | 28400 | 28400 | 28400 | 28400 | 13 |
| 471 | 20241118 | 111500 | 2695275300 | 28400 | 28400 | 28400 | 28350 | 68 |
| 472 | 20241118 | 111400 | 2693347200 | 28350 | 28350 | 28400 | 28350 | 133 |
| 473 | 20241118 | 111300 | 2689572600 | 28400 | 28400 | 28400 | 28400 | 4 |
| 474 | 20241118 | 111200 | 2689459000 | 28400 | 28350 | 28400 | 28350 | 2 |
| 475 | 20241118 | 111100 | 2689402250 | 28400 | 28350 | 28400 | 28350 | 81 |
| 476 | 20241118 | 111000 | 2687104200 | 28500 | 28400 | 28500 | 28400 | 75 |
| 477 | 20241118 | 110900 | 2684973550 | 28400 | 28400 | 28400 | 28350 | 236 |
| 478 | 20241118 | 110800 | 2678278650 | 28400 | 28350 | 28400 | 28300 | 156 |
| 479 | 20241118 | 110700 | 2673854050 | 28350 | 28250 | 28350 | 28250 | 63 |
| 480 | 20241118 | 110600 | 2672069300 | 28300 | 28350 | 28350 | 28250 | 50 |
| 481 | 20241118 | 110500 | 2670654650 | 28350 | 28200 | 28350 | 28200 | 351 |
| 482 | 20241118 | 110400 | 2660738100 | 28200 | 28250 | 28250 | 28200 | 46 |
| 483 | 20241118 | 110300 | 2659438650 | 28250 | 28250 | 28250 | 28250 | 3 |
| 484 | 20241118 | 110200 | 2659353900 | 28250 | 28250 | 28250 | 28250 | 3 |
| 485 | 20241118 | 110100 | 2659269150 | 28250 | 28200 | 28250 | 28200 | 30 |
| 486 | 20241118 | 110000 | 2658422900 | 28200 | 28450 | 28450 | 28200 | 719 |
| 487 | 20241118 | 105900 | 2638099950 | 28350 | 28450 | 28450 | 28350 | 90 |
| 488 | 20241118 | 105800 | 2635542400 | 28400 | 28250 | 28400 | 28250 | 660 |
| 489 | 20241118 | 105700 | 2616827900 | 28200 | 28400 | 28400 | 28200 | 801 |
| 490 | 20241118 | 105600 | 2594215550 | 28400 | 28300 | 28400 | 28300 | 26 |
| 491 | 20241118 | 105500 | 2593477550 | 28250 | 28250 | 28300 | 28250 | 53 |
| 492 | 20241118 | 105400 | 2591980050 | 28300 | 28350 | 28350 | 28300 | 47 |
| 493 | 20241118 | 105300 | 2590649900 | 28350 | 28400 | 28400 | 28350 | 93 |
| 494 | 20241118 | 105200 | 2588011450 | 28400 | 28350 | 28400 | 28350 | 89 |
| 495 | 20241118 | 105100 | 2585484700 | 28300 | 28200 | 28300 | 28200 | 318 |
| 496 | 20241118 | 105000 | 2576493600 | 28250 | 28200 | 28250 | 28150 | 922 |
| 497 | 20241118 | 104900 | 2550478300 | 28150 | 28200 | 28200 | 28150 | 21 |
| 498 | 20241118 | 104800 | 2549886950 | 28150 | 28100 | 28150 | 28100 | 207 |
| 499 | 20241118 | 104700 | 2544060000 | 28100 | 28150 | 28150 | 28100 | 458 |
| 500 | 20241118 | 104600 | 2531168900 | 28150 | 28200 | 28200 | 28150 | 17 |
| 501 | 20241118 | 104500 | 2530689850 | 28200 | 28200 | 28250 | 28200 | 44 |
| 502 | 20241118 | 104400 | 2529449000 | 28200 | 28150 | 28200 | 28150 | 204 |
| 503 | 20241118 | 104300 | 2523696300 | 28150 | 28200 | 28200 | 28100 | 134 |
| 504 | 20241118 | 104200 | 2519922900 | 28200 | 28150 | 28200 | 28150 | 13 |
| 505 | 20241118 | 104100 | 2519556900 | 28050 | 28300 | 28300 | 28050 | 1485 |
| 506 | 20241118 | 104000 | 2477757150 | 28300 | 28300 | 28300 | 28300 | 51 |
| 507 | 20241118 | 103900 | 2476313850 | 28250 | 28300 | 28300 | 28250 | 80 |
| 508 | 20241118 | 103800 | 2474050450 | 28300 | 28300 | 28300 | 28300 | 105 |
| 509 | 20241118 | 103700 | 2471078950 | 28250 | 28200 | 28250 | 28200 | 117 |
| 510 | 20241118 | 103600 | 2467778400 | 28200 | 28300 | 28300 | 28200 | 480 |
| 511 | 20241118 | 103500 | 2454227650 | 28300 | 28300 | 28300 | 28250 | 390 |
| 512 | 20241118 | 103400 | 2443208900 | 28300 | 28300 | 28350 | 28300 | 121 |
| 513 | 20241118 | 103300 | 2439784300 | 28350 | 28400 | 28400 | 28350 | 53 |
| 514 | 20241118 | 103200 | 2438281700 | 28350 | 28350 | 28550 | 28350 | 528 |
| 515 | 20241118 | 103100 | 2423273850 | 28350 | 28450 | 28450 | 28350 | 1652 |
| 516 | 20241118 | 103000 | 2376355400 | 28450 | 28450 | 28500 | 28450 | 93 |
| 517 | 20241118 | 102900 | 2373709450 | 28450 | 28450 | 28450 | 28450 | 96 |
| 518 | 20241118 | 102800 | 2370978250 | 28500 | 28500 | 28550 | 28500 | 359 |
| 519 | 20241118 | 102700 | 2360734750 | 28500 | 28500 | 28500 | 28450 | 266 |
| 520 | 20241118 | 102600 | 2353155200 | 28400 | 28500 | 28500 | 28400 | 520 |
| 521 | 20241118 | 102500 | 2338370250 | 28550 | 28550 | 28550 | 28500 | 62 |
| 522 | 20241118 | 102400 | 2336600700 | 28550 | 28500 | 28550 | 28500 | 16 |
| 523 | 20241118 | 102300 | 2336144050 | 28550 | 28450 | 28550 | 28450 | 3605 |
| 524 | 20241118 | 102200 | 2233500450 | 28500 | 28450 | 28500 | 28450 | 387 |
| 525 | 20241118 | 102100 | 2222484650 | 28450 | 28500 | 28500 | 28450 | 546 |
| 526 | 20241118 | 102000 | 2206933150 | 28450 | 28450 | 28500 | 28450 | 34 |
| 527 | 20241118 | 101900 | 2205964500 | 28450 | 28450 | 28450 | 28450 | 314 |
| 528 | 20241118 | 101800 | 2197031200 | 28450 | 28450 | 28450 | 28350 | 837 |
| 529 | 20241118 | 101700 | 2173228950 | 28450 | 28400 | 28500 | 28400 | 1960 |
| 530 | 20241118 | 101600 | 2117495650 | 28400 | 28400 | 28400 | 28350 | 126 |
| 531 | 20241118 | 101500 | 2113918500 | 28400 | 28300 | 28400 | 28300 | 669 |
| 532 | 20241118 | 101400 | 2094966000 | 28300 | 28150 | 28300 | 28150 | 1249 |
| 533 | 20241118 | 101300 | 2059725200 | 28200 | 28200 | 28200 | 28150 | 24 |
| 534 | 20241118 | 101200 | 2059048500 | 28150 | 28150 | 28200 | 28100 | 69 |
| 535 | 20241118 | 101100 | 2057105950 | 28100 | 28100 | 28100 | 28100 | 145 |
| 536 | 20241118 | 101000 | 2053031450 | 28100 | 28200 | 28250 | 28100 | 1133 |
| 537 | 20241118 | 100900 | 2021133800 | 28250 | 28300 | 28300 | 28250 | 347 |
| 538 | 20241118 | 100800 | 2011329750 | 28300 | 28250 | 28350 | 28250 | 130 |
| 539 | 20241118 | 100700 | 2007646350 | 28350 | 28350 | 28350 | 28250 | 2273 |
| 540 | 20241118 | 100600 | 1943231400 | 28350 | 28350 | 28350 | 28300 | 678 |
| 541 | 20241118 | 100500 | 1924041400 | 28350 | 28300 | 28350 | 28300 | 432 |
| 542 | 20241118 | 100400 | 1911809950 | 28300 | 28300 | 28300 | 28250 | 465 |
| 543 | 20241118 | 100300 | 1898653000 | 28300 | 28250 | 28300 | 28250 | 861 |
| 544 | 20241118 | 100200 | 1874315400 | 28250 | 28150 | 28250 | 28150 | 6119 |
| 545 | 20241118 | 100100 | 1701758400 | 28200 | 28200 | 28200 | 28150 | 160 |
| 546 | 20241118 | 100000 | 1697250400 | 28200 | 28150 | 28200 | 28150 | 283 |
| 547 | 20241118 | 095900 | 1689273050 | 28150 | 28100 | 28200 | 28000 | 1265 |
| 548 | 20241118 | 095800 | 1653716000 | 28100 | 28150 | 28150 | 28100 | 184 |
| 549 | 20241118 | 095700 | 1648542800 | 28150 | 28100 | 28150 | 28100 | 445 |
| 550 | 20241118 | 095600 | 1636035500 | 28050 | 28050 | 28050 | 28000 | 94 |
| 551 | 20241118 | 095500 | 1633399300 | 28050 | 28050 | 28100 | 28050 | 20 |
| 552 | 20241118 | 095400 | 1632837450 | 28100 | 28100 | 28150 | 27950 | 3952 |
| 553 | 20241118 | 095300 | 1522034650 | 28100 | 28150 | 28150 | 28100 | 181 |
| 554 | 20241118 | 095200 | 1516945350 | 28150 | 28150 | 28150 | 28100 | 521 |
| 555 | 20241118 | 095100 | 1502288500 | 28100 | 28050 | 28100 | 28050 | 560 |
| 556 | 20241118 | 095000 | 1486577500 | 28050 | 28050 | 28100 | 28050 | 227 |
| 557 | 20241118 | 094900 | 1480209250 | 28050 | 28050 | 28100 | 28050 | 187 |
| 558 | 20241118 | 094800 | 1474958150 | 28050 | 28150 | 28150 | 28050 | 898 |
| 559 | 20241118 | 094700 | 1449722850 | 28150 | 28150 | 28150 | 28100 | 689 |
| 560 | 20241118 | 094600 | 1430327550 | 28200 | 28200 | 28200 | 28100 | 230 |
| 561 | 20241118 | 094500 | 1423855250 | 28200 | 28150 | 28200 | 28100 | 202 |
| 562 | 20241118 | 094400 | 1418164950 | 28150 | 28200 | 28200 | 28150 | 202 |
| 563 | 20241118 | 094300 | 1412474150 | 28200 | 28150 | 28200 | 28150 | 1254 |
| 564 | 20241118 | 094200 | 1377150900 | 28150 | 28150 | 28150 | 28100 | 368 |
| 565 | 20241118 | 094100 | 1366793000 | 28150 | 28150 | 28200 | 28150 | 262 |
| 566 | 20241118 | 094000 | 1359417650 | 28100 | 28150 | 28150 | 28100 | 33 |
| 567 | 20241118 | 093900 | 1358488750 | 28150 | 28100 | 28150 | 28050 | 343 |
| 568 | 20241118 | 093800 | 1348843050 | 28100 | 28100 | 28100 | 28100 | 598 |
| 569 | 20241118 | 093700 | 1332039250 | 28100 | 28100 | 28100 | 28100 | 24 |
| 570 | 20241118 | 093600 | 1331364850 | 28000 | 27950 | 28050 | 27950 | 789 |
| 571 | 20241118 | 093500 | 1309259800 | 27950 | 27900 | 28000 | 27900 | 360 |
| 572 | 20241118 | 093400 | 1299193800 | 27900 | 28050 | 28050 | 27900 | 521 |
| 573 | 20241118 | 093300 | 1284637550 | 28050 | 28100 | 28100 | 28000 | 822 |
| 574 | 20241118 | 093200 | 1261581000 | 28100 | 28150 | 28200 | 28100 | 194 |
| 575 | 20241118 | 093100 | 1256118050 | 28150 | 28150 | 28200 | 28050 | 190 |
| 576 | 20241118 | 093000 | 1250772500 | 28050 | 28100 | 28150 | 28050 | 395 |
| 577 | 20241118 | 092900 | 1239669450 | 28100 | 28100 | 28200 | 28100 | 246 |
| 578 | 20241118 | 092800 | 1232749350 | 28100 | 28200 | 28250 | 28100 | 1814 |
| 579 | 20241118 | 092700 | 1181660750 | 28200 | 28150 | 28200 | 28100 | 1084 |
| 580 | 20241118 | 092600 | 1151121900 | 28100 | 27950 | 28100 | 27950 | 3094 |
| 581 | 20241118 | 092500 | 1064477750 | 27950 | 27950 | 28000 | 27950 | 274 |
| 582 | 20241118 | 092400 | 1056819300 | 27900 | 28000 | 28000 | 27900 | 1157 |
| 583 | 20241118 | 092300 | 1024462050 | 28000 | 28000 | 28000 | 27950 | 842 |
| 584 | 20241118 | 092200 | 1000906950 | 27950 | 27950 | 28000 | 27950 | 1564 |
| 585 | 20241118 | 092100 | 957178000 | 27900 | 27950 | 27950 | 27900 | 494 |
| 586 | 20241118 | 092000 | 943380700 | 27900 | 27900 | 27950 | 27850 | 579 |
| 587 | 20241118 | 091900 | 927229600 | 27800 | 27900 | 27900 | 27800 | 1442 |
| 588 | 20241118 | 091800 | 887068900 | 27900 | 27800 | 27900 | 27800 | 887 |
| 589 | 20241118 | 091700 | 862390750 | 27800 | 27650 | 27800 | 27650 | 544 |
| 590 | 20241118 | 091600 | 847311800 | 27650 | 27650 | 27650 | 27600 | 1659 |
| 591 | 20241118 | 091500 | 801455750 | 27550 | 27350 | 27600 | 27350 | 1187 |
| 592 | 20241118 | 091400 | 768808200 | 27300 | 27250 | 27300 | 27250 | 515 |
| 593 | 20241118 | 091300 | 754767250 | 27300 | 27400 | 27400 | 27300 | 838 |
| 594 | 20241118 | 091200 | 731833800 | 27400 | 27400 | 27450 | 27400 | 550 |
| 595 | 20241118 | 091100 | 716751350 | 27400 | 27400 | 27400 | 27250 | 837 |
| 596 | 20241118 | 091000 | 693901000 | 27350 | 27350 | 27450 | 27350 | 62 |
| 597 | 20241118 | 090900 | 692205000 | 27350 | 27450 | 27500 | 27300 | 2044 |
| 598 | 20241118 | 090800 | 636198400 | 27450 | 27150 | 27450 | 27150 | 1280 |
| 599 | 20241118 | 090700 | 601333050 | 27150 | 27200 | 27200 | 27050 | 1217 |
| 600 | 20241118 | 090600 | 568357550 | 27200 | 27100 | 27200 | 27100 | 1134 |
| 601 | 20241118 | 090500 | 537561800 | 27150 | 27100 | 27150 | 27050 | 765 |
| 602 | 20241118 | 090400 | 516821000 | 27100 | 27200 | 27200 | 27000 | 1558 |
| 603 | 20241118 | 090300 | 474676800 | 27250 | 27250 | 27250 | 27100 | 811 |
| 604 | 20241118 | 090200 | 452634800 | 27300 | 27100 | 27300 | 27000 | 2246 |
| 605 | 20241118 | 090100 | 391787750 | 27150 | 27450 | 27500 | 27150 | 1137 |
| 606 | 20241118 | 090000 | 360711850 | 27250 | 27200 | 27700 | 27200 | 13065 |