33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 3 | 20241118 | 191000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20241118 | 190900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20241118 | 190800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20241118 | 190700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20241118 | 190600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20241118 | 190500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20241118 | 190400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20241118 | 190300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20241118 | 190200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20241118 | 190100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20241118 | 190000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20241118 | 185900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20241118 | 185800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20241118 | 185700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20241118 | 185600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20241118 | 185500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20241118 | 185400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20241118 | 185300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20241118 | 185200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20241118 | 185100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20241118 | 185000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20241118 | 184900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20241118 | 184800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20241118 | 184700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20241118 | 184600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20241118 | 184500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20241118 | 184400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20241118 | 184300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20241118 | 184200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20241118 | 184100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 33 | 20241118 | 184000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20241118 | 183900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20241118 | 183800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20241118 | 183700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20241118 | 183600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20241118 | 183500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20241118 | 183400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20241118 | 183300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20241118 | 183200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20241118 | 183100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20241118 | 183000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20241118 | 182900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20241118 | 182800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20241118 | 182700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20241118 | 182600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20241118 | 182500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20241118 | 182400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20241118 | 182300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20241118 | 182200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20241118 | 182100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20241118 | 182000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20241118 | 181900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20241118 | 181800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20241118 | 181700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20241118 | 181600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20241118 | 181500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20241118 | 181400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20241118 | 181300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20241118 | 181200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20241118 | 181100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 63 | 20241118 | 181000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20241118 | 180900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20241118 | 180800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20241118 | 180700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20241118 | 180600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20241118 | 180500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20241118 | 180400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20241118 | 180300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20241118 | 180200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20241118 | 180100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20241118 | 180000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20241118 | 175900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20241118 | 175800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20241118 | 175700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20241118 | 175600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20241118 | 175500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20241118 | 175400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20241118 | 175300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20241118 | 175200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20241118 | 175100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20241118 | 175000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20241118 | 174900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20241118 | 174800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20241118 | 174700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20241118 | 174600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20241118 | 174500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20241118 | 174400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20241118 | 174300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20241118 | 174200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20241118 | 174100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 93 | 20241118 | 174000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20241118 | 173900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20241118 | 173800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20241118 | 173700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20241118 | 173600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20241118 | 173500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20241118 | 173400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20241118 | 173300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20241118 | 173200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20241118 | 173100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20241118 | 173000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20241118 | 172900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20241118 | 172800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20241118 | 172700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20241118 | 172600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20241118 | 172500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20241118 | 172400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20241118 | 172300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20241118 | 172200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20241118 | 172100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20241118 | 172000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20241118 | 171900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20241118 | 171800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20241118 | 171700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20241118 | 171600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20241118 | 171500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20241118 | 171400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20241118 | 171300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20241118 | 171200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20241118 | 171100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 123 | 20241118 | 171000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20241118 | 170900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20241118 | 170800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20241118 | 170700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20241118 | 170600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20241118 | 170500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20241118 | 170400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20241118 | 170300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20241118 | 170200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20241118 | 170100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20241118 | 170000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20241118 | 165900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20241118 | 165800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20241118 | 165700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20241118 | 165600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20241118 | 165500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20241118 | 165400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20241118 | 165300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20241118 | 165200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20241118 | 165100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20241118 | 165000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20241118 | 164900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20241118 | 164800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20241118 | 164700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20241118 | 164600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20241118 | 164500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20241118 | 164400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20241118 | 164300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20241118 | 164200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20241118 | 164100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 153 | 20241118 | 164000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20241118 | 163900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20241118 | 163800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20241118 | 163700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20241118 | 163600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20241118 | 163500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20241118 | 163400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20241118 | 163300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20241118 | 163200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20241118 | 163100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20241118 | 163000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20241118 | 162900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20241118 | 162800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20241118 | 162700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20241118 | 162600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20241118 | 162500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20241118 | 162400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20241118 | 162300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20241118 | 162200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20241118 | 162100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20241118 | 162000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20241118 | 161900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20241118 | 161800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20241118 | 161700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20241118 | 161600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20241118 | 161500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20241118 | 161400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20241118 | 161300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20241118 | 161200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20241118 | 161100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 183 | 20241118 | 161000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20241118 | 160900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20241118 | 160800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20241118 | 160700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20241118 | 160600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20241118 | 160500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20241118 | 160400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20241118 | 160300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20241118 | 160200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20241118 | 160100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20241118 | 160000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20241118 | 155900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20241118 | 155800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20241118 | 155700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20241118 | 155600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20241118 | 155500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20241118 | 155400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20241118 | 155300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20241118 | 155200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20241118 | 155100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20241118 | 155000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20241118 | 154900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20241118 | 154800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20241118 | 154700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20241118 | 154600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20241118 | 154500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20241118 | 154400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20241118 | 154300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20241118 | 154200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20241118 | 154100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 213 | 20241118 | 154000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20241118 | 153900 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20241118 | 153800 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20241118 | 153700 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20241118 | 153600 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20241118 | 153500 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20241118 | 153400 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20241118 | 153300 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20241118 | 153200 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20241118 | 153100 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20241118 | 153000 | 11845990200 | 34100 | 34100 | 34100 | 34100 | 5627 |
| 224 | 20241118 | 152900 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20241118 | 152800 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20241118 | 152700 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20241118 | 152600 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20241118 | 152500 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20241118 | 152400 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20241118 | 152300 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20241118 | 152200 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20241118 | 152100 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20241118 | 152000 | 11654109500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20241118 | 151900 | 11654109500 | 34100 | 34200 | 34250 | 34100 | 1919 |
| 235 | 20241118 | 151800 | 11588551300 | 34200 | 34200 | 34200 | 34150 | 1006 |
| 236 | 20241118 | 151700 | 11554147450 | 34150 | 34150 | 34200 | 34100 | 884 |
| 237 | 20241118 | 151600 | 11523946950 | 34150 | 34200 | 34200 | 34050 | 2008 |
| 238 | 20241118 | 151500 | 11455443550 | 34200 | 34050 | 34250 | 34050 | 1993 |
| 239 | 20241118 | 151400 | 11387335900 | 34100 | 34000 | 34100 | 34000 | 1576 |
| 240 | 20241118 | 151300 | 11333684400 | 34000 | 33900 | 34050 | 33900 | 1741 |
| 241 | 20241118 | 151200 | 11274555450 | 33950 | 34000 | 34000 | 33900 | 934 |
| 242 | 20241118 | 151100 | 11242833550 | 34000 | 34000 | 34050 | 33900 | 1730 |
| 243 | 20241118 | 151000 | 11184055200 | 34000 | 34000 | 34000 | 33950 | 1021 |
| 244 | 20241118 | 150900 | 11149364550 | 33950 | 33900 | 34000 | 33900 | 1717 |
| 245 | 20241118 | 150800 | 11091067950 | 33950 | 34000 | 34000 | 33900 | 2244 |
| 246 | 20241118 | 150700 | 11014889900 | 34000 | 34050 | 34050 | 33950 | 755 |
| 247 | 20241118 | 150600 | 10989211150 | 34000 | 34000 | 34050 | 33950 | 1572 |
| 248 | 20241118 | 150500 | 10935781150 | 34000 | 34100 | 34200 | 34000 | 2368 |
| 249 | 20241118 | 150400 | 10855023350 | 34150 | 34200 | 34250 | 34150 | 982 |
| 250 | 20241118 | 150300 | 10821458000 | 34250 | 34300 | 34300 | 34150 | 1040 |
| 251 | 20241118 | 150200 | 10785870600 | 34300 | 34250 | 34300 | 34200 | 728 |
| 252 | 20241118 | 150100 | 10760937750 | 34300 | 34200 | 34300 | 34200 | 1408 |
| 253 | 20241118 | 150000 | 10712731150 | 34200 | 34000 | 34200 | 34000 | 1118 |
| 254 | 20241118 | 145900 | 10674594350 | 34000 | 34000 | 34000 | 33900 | 977 |
| 255 | 20241118 | 145800 | 10641417550 | 34000 | 33950 | 34000 | 33950 | 518 |
| 256 | 20241118 | 145700 | 10623825000 | 33950 | 33950 | 34000 | 33950 | 456 |
| 257 | 20241118 | 145600 | 10608342950 | 34000 | 34000 | 34050 | 33950 | 457 |
| 258 | 20241118 | 145500 | 10592808900 | 34000 | 34050 | 34050 | 33950 | 715 |
| 259 | 20241118 | 145400 | 10568491500 | 34050 | 34050 | 34150 | 34000 | 1144 |
| 260 | 20241118 | 145300 | 10529510650 | 34000 | 34000 | 34050 | 33900 | 1825 |
| 261 | 20241118 | 145200 | 10467535750 | 33950 | 34000 | 34050 | 33950 | 1546 |
| 262 | 20241118 | 145100 | 10415030300 | 34000 | 34000 | 34050 | 33950 | 380 |
| 263 | 20241118 | 145000 | 10402106600 | 34000 | 34050 | 34050 | 34000 | 546 |
| 264 | 20241118 | 144900 | 10383527000 | 34050 | 34000 | 34050 | 34000 | 407 |
| 265 | 20241118 | 144800 | 10369678250 | 34000 | 34000 | 34100 | 34000 | 1091 |
| 266 | 20241118 | 144700 | 10332560550 | 34000 | 33950 | 34000 | 33900 | 1364 |
| 267 | 20241118 | 144600 | 10286242800 | 33900 | 33850 | 33950 | 33850 | 1020 |
| 268 | 20241118 | 144500 | 10251665450 | 33850 | 33950 | 33950 | 33850 | 729 |
| 269 | 20241118 | 144400 | 10226961300 | 33950 | 34000 | 34000 | 33900 | 1084 |
| 270 | 20241118 | 144300 | 10190189550 | 33950 | 33950 | 34000 | 33950 | 722 |
| 271 | 20241118 | 144200 | 10165677350 | 33950 | 34000 | 34050 | 33900 | 1282 |
| 272 | 20241118 | 144100 | 10122113900 | 34000 | 34050 | 34050 | 34000 | 661 |
| 273 | 20241118 | 144000 | 10099617800 | 34000 | 33950 | 34050 | 33900 | 1441 |
| 274 | 20241118 | 143900 | 10050599800 | 33950 | 33900 | 34000 | 33900 | 689 |
| 275 | 20241118 | 143800 | 10027214050 | 33900 | 33850 | 33900 | 33800 | 563 |
| 276 | 20241118 | 143700 | 10008145900 | 33850 | 33900 | 33950 | 33850 | 825 |
| 277 | 20241118 | 143600 | 9980193300 | 33900 | 33800 | 33950 | 33800 | 697 |
| 278 | 20241118 | 143500 | 9956609050 | 33800 | 33950 | 33950 | 33800 | 805 |
| 279 | 20241118 | 143400 | 9929330350 | 34000 | 33950 | 34000 | 33900 | 782 |
| 280 | 20241118 | 143300 | 9902783950 | 33950 | 34000 | 34100 | 33950 | 2021 |
| 281 | 20241118 | 143200 | 9834030000 | 34000 | 33900 | 34050 | 33800 | 2221 |
| 282 | 20241118 | 143100 | 9758634450 | 33950 | 33700 | 34000 | 33700 | 2106 |
| 283 | 20241118 | 143000 | 9687376400 | 33700 | 33700 | 33750 | 33700 | 1231 |
| 284 | 20241118 | 142900 | 9645866500 | 33700 | 33850 | 33850 | 33700 | 1348 |
| 285 | 20241118 | 142800 | 9600353100 | 33850 | 33650 | 33850 | 33650 | 3959 |
| 286 | 20241118 | 142700 | 9466695650 | 33650 | 33700 | 33750 | 33650 | 1449 |
| 287 | 20241118 | 142600 | 9417878400 | 33700 | 33850 | 33850 | 33700 | 5239 |
| 288 | 20241118 | 142500 | 9241018950 | 33850 | 33850 | 33900 | 33800 | 1505 |
| 289 | 20241118 | 142400 | 9190067250 | 33850 | 33800 | 33850 | 33750 | 1428 |
| 290 | 20241118 | 142300 | 9141780300 | 33800 | 33850 | 33850 | 33750 | 1927 |
| 291 | 20241118 | 142200 | 9076613150 | 33850 | 34000 | 34050 | 33850 | 1870 |
| 292 | 20241118 | 142100 | 9013165450 | 34000 | 33950 | 34050 | 33900 | 932 |
| 293 | 20241118 | 142000 | 8981513000 | 33950 | 33950 | 33950 | 33850 | 1369 |
| 294 | 20241118 | 141900 | 8935099400 | 33950 | 33850 | 34000 | 33850 | 2520 |
| 295 | 20241118 | 141800 | 8849669150 | 33850 | 33800 | 33900 | 33750 | 1654 |
| 296 | 20241118 | 141700 | 8793674350 | 33800 | 33850 | 33900 | 33800 | 2518 |
| 297 | 20241118 | 141600 | 8708491200 | 33850 | 33950 | 33950 | 33850 | 1185 |
| 298 | 20241118 | 141500 | 8668319900 | 33900 | 33750 | 33900 | 33750 | 6329 |
| 299 | 20241118 | 141400 | 8454350250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 300 | 20241118 | 141300 | 8454350250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 301 | 20241118 | 141200 | 8454350250 | 33850 | 33900 | 33900 | 33850 | 2755 |
| 302 | 20241118 | 141100 | 8361063900 | 33900 | 34000 | 34000 | 33900 | 4132 |
| 303 | 20241118 | 141000 | 8220817700 | 34000 | 34250 | 34250 | 34000 | 4949 |
| 304 | 20241118 | 140900 | 8051927500 | 34200 | 34200 | 34250 | 34200 | 873 |
| 305 | 20241118 | 140800 | 8022067400 | 34200 | 34300 | 34300 | 34200 | 1950 |
| 306 | 20241118 | 140700 | 7955284150 | 34300 | 34200 | 34300 | 34200 | 972 |
| 307 | 20241118 | 140600 | 7922007950 | 34200 | 34250 | 34300 | 34200 | 597 |
| 308 | 20241118 | 140500 | 7901575550 | 34250 | 34200 | 34300 | 34150 | 1767 |
| 309 | 20241118 | 140400 | 7841120900 | 34250 | 34200 | 34250 | 34200 | 690 |
| 310 | 20241118 | 140300 | 7817520400 | 34200 | 34300 | 34300 | 34200 | 1694 |
| 311 | 20241118 | 140200 | 7759503500 | 34300 | 34300 | 34350 | 34300 | 1222 |
| 312 | 20241118 | 140100 | 7717547250 | 34250 | 34150 | 34250 | 34150 | 1974 |
| 313 | 20241118 | 140000 | 7650000500 | 34150 | 34100 | 34200 | 34100 | 970 |
| 314 | 20241118 | 135900 | 7616880150 | 34100 | 34200 | 34250 | 34100 | 2635 |
| 315 | 20241118 | 135800 | 7526963400 | 34250 | 34250 | 34300 | 34200 | 992 |
| 316 | 20241118 | 135700 | 7492997000 | 34250 | 34350 | 34350 | 34200 | 2934 |
| 317 | 20241118 | 135600 | 7392526300 | 34400 | 34400 | 34450 | 34400 | 1192 |
| 318 | 20241118 | 135500 | 7351521400 | 34450 | 34350 | 34450 | 34350 | 1621 |
| 319 | 20241118 | 135400 | 7295760900 | 34400 | 34550 | 34600 | 34400 | 3346 |
| 320 | 20241118 | 135300 | 7180333550 | 34550 | 34650 | 34650 | 34550 | 1726 |
| 321 | 20241118 | 135200 | 7120617100 | 34600 | 34650 | 34650 | 34600 | 306 |
| 322 | 20241118 | 135100 | 7110026150 | 34600 | 34650 | 34650 | 34600 | 612 |
| 323 | 20241118 | 135000 | 7088832200 | 34650 | 34650 | 34700 | 34600 | 651 |
| 324 | 20241118 | 134900 | 7066278250 | 34650 | 34650 | 34700 | 34650 | 1484 |
| 325 | 20241118 | 134800 | 7014857150 | 34650 | 34750 | 34750 | 34650 | 1742 |
| 326 | 20241118 | 134700 | 6954417700 | 34750 | 34750 | 34800 | 34750 | 595 |
| 327 | 20241118 | 134600 | 6933741400 | 34750 | 34800 | 34800 | 34750 | 217 |
| 328 | 20241118 | 134500 | 6926197800 | 34750 | 34700 | 34800 | 34700 | 2031 |
| 329 | 20241118 | 134400 | 6855620650 | 34700 | 34750 | 34750 | 34700 | 320 |
| 330 | 20241118 | 134300 | 6844511350 | 34750 | 34700 | 34800 | 34700 | 850 |
| 331 | 20241118 | 134200 | 6814985500 | 34750 | 34800 | 34850 | 34750 | 1072 |
| 332 | 20241118 | 134100 | 6777706150 | 34850 | 34850 | 34900 | 34850 | 641 |
| 333 | 20241118 | 134000 | 6755363950 | 34850 | 34800 | 34850 | 34750 | 1249 |
| 334 | 20241118 | 133900 | 6711866600 | 34800 | 34700 | 34800 | 34700 | 745 |
| 335 | 20241118 | 133800 | 6685997400 | 34700 | 34700 | 34750 | 34650 | 503 |
| 336 | 20241118 | 133700 | 6668543700 | 34700 | 34700 | 34700 | 34700 | 466 |
| 337 | 20241118 | 133600 | 6652373500 | 34700 | 34800 | 34900 | 34700 | 3444 |
| 338 | 20241118 | 133500 | 6532466650 | 34800 | 34900 | 34900 | 34800 | 1456 |
| 339 | 20241118 | 133400 | 6481759500 | 34900 | 35000 | 35000 | 34900 | 1531 |
| 340 | 20241118 | 133300 | 6428286750 | 35000 | 35100 | 35100 | 35000 | 3487 |
| 341 | 20241118 | 133200 | 6306056500 | 35150 | 35250 | 35300 | 35050 | 4718 |
| 342 | 20241118 | 133100 | 6140118300 | 35250 | 35250 | 35300 | 35250 | 1293 |
| 343 | 20241118 | 133000 | 6094499750 | 35300 | 35300 | 35350 | 35250 | 1295 |
| 344 | 20241118 | 132900 | 6048789550 | 35300 | 35450 | 35450 | 35300 | 3570 |
| 345 | 20241118 | 132800 | 5922477350 | 35450 | 35400 | 35450 | 35400 | 215 |
| 346 | 20241118 | 132700 | 5914860750 | 35450 | 35400 | 35450 | 35400 | 898 |
| 347 | 20241118 | 132600 | 5883029350 | 35400 | 35450 | 35450 | 35400 | 752 |
| 348 | 20241118 | 132500 | 5856381700 | 35450 | 35500 | 35550 | 35450 | 544 |
| 349 | 20241118 | 132400 | 5837084550 | 35500 | 35500 | 35500 | 35500 | 269 |
| 350 | 20241118 | 132300 | 5827535050 | 35500 | 35500 | 35500 | 35500 | 131 |
| 351 | 20241118 | 132200 | 5822884550 | 35500 | 35450 | 35550 | 35450 | 364 |
| 352 | 20241118 | 132100 | 5809964400 | 35450 | 35450 | 35450 | 35450 | 238 |
| 353 | 20241118 | 132000 | 5801527300 | 35450 | 35450 | 35500 | 35450 | 262 |
| 354 | 20241118 | 131900 | 5792239350 | 35450 | 35500 | 35500 | 35450 | 179 |
| 355 | 20241118 | 131800 | 5785892400 | 35450 | 35450 | 35500 | 35450 | 318 |
| 356 | 20241118 | 131700 | 5774618550 | 35500 | 35500 | 35550 | 35500 | 888 |
| 357 | 20241118 | 131600 | 5743094500 | 35550 | 35600 | 35600 | 35550 | 293 |
| 358 | 20241118 | 131500 | 5732677750 | 35600 | 35600 | 35600 | 35600 | 216 |
| 359 | 20241118 | 131400 | 5724988150 | 35600 | 35650 | 35700 | 35600 | 139 |
| 360 | 20241118 | 131300 | 5720039250 | 35650 | 35650 | 35650 | 35550 | 1546 |
| 361 | 20241118 | 131200 | 5664943350 | 35650 | 35600 | 35700 | 35600 | 301 |
| 362 | 20241118 | 131100 | 5654215050 | 35600 | 35600 | 35650 | 35550 | 848 |
| 363 | 20241118 | 131000 | 5624007100 | 35600 | 35650 | 35650 | 35600 | 155 |
| 364 | 20241118 | 130900 | 5618489000 | 35600 | 35500 | 35650 | 35500 | 569 |
| 365 | 20241118 | 130800 | 5598244100 | 35550 | 35550 | 35550 | 35500 | 81 |
| 366 | 20241118 | 130700 | 5595367050 | 35550 | 35600 | 35600 | 35550 | 872 |
| 367 | 20241118 | 130600 | 5564327950 | 35600 | 35550 | 35600 | 35500 | 790 |
| 368 | 20241118 | 130500 | 5536245850 | 35550 | 35600 | 35650 | 35550 | 733 |
| 369 | 20241118 | 130400 | 5510150800 | 35650 | 35500 | 35650 | 35500 | 758 |
| 370 | 20241118 | 130300 | 5483181850 | 35500 | 35450 | 35500 | 35450 | 611 |
| 371 | 20241118 | 130200 | 5461492350 | 35450 | 35450 | 35500 | 35450 | 329 |
| 372 | 20241118 | 130100 | 5449827650 | 35450 | 35350 | 35450 | 35350 | 546 |
| 373 | 20241118 | 130000 | 5430487150 | 35350 | 35450 | 35450 | 35350 | 175 |
| 374 | 20241118 | 125900 | 5424292050 | 35400 | 35400 | 35400 | 35400 | 439 |
| 375 | 20241118 | 125800 | 5408751450 | 35400 | 35400 | 35400 | 35400 | 246 |
| 376 | 20241118 | 125700 | 5400043050 | 35400 | 35400 | 35450 | 35400 | 387 |
| 377 | 20241118 | 125600 | 5386338250 | 35400 | 35400 | 35450 | 35400 | 90 |
| 378 | 20241118 | 125500 | 5383152100 | 35400 | 35400 | 35400 | 35400 | 575 |
| 379 | 20241118 | 125400 | 5362797100 | 35350 | 35350 | 35400 | 35350 | 152 |
| 380 | 20241118 | 125300 | 5357423200 | 35400 | 35350 | 35400 | 35350 | 197 |
| 381 | 20241118 | 125200 | 5350458650 | 35350 | 35450 | 35450 | 35350 | 417 |
| 382 | 20241118 | 125100 | 5335699450 | 35450 | 35450 | 35450 | 35400 | 1348 |
| 383 | 20241118 | 125000 | 5287961800 | 35450 | 35450 | 35500 | 35450 | 191 |
| 384 | 20241118 | 124900 | 5281186800 | 35450 | 35450 | 35500 | 35450 | 242 |
| 385 | 20241118 | 124800 | 5272599000 | 35450 | 35500 | 35500 | 35400 | 1878 |
| 386 | 20241118 | 124700 | 5206047850 | 35450 | 35450 | 35500 | 35450 | 1229 |
| 387 | 20241118 | 124600 | 5162426900 | 35450 | 35450 | 35500 | 35400 | 521 |
| 388 | 20241118 | 124500 | 5143957700 | 35550 | 35500 | 35550 | 35450 | 1256 |
| 389 | 20241118 | 124400 | 5099414850 | 35450 | 35550 | 35550 | 35450 | 3051 |
| 390 | 20241118 | 124300 | 4991107850 | 35550 | 35550 | 35600 | 35550 | 1326 |
| 391 | 20241118 | 124200 | 4943968500 | 35550 | 35600 | 35600 | 35550 | 71 |
| 392 | 20241118 | 124100 | 4941442250 | 35600 | 35600 | 35600 | 35600 | 417 |
| 393 | 20241118 | 124000 | 4926597050 | 35600 | 35600 | 35600 | 35550 | 130 |
| 394 | 20241118 | 123900 | 4921972200 | 35600 | 35550 | 35600 | 35550 | 457 |
| 395 | 20241118 | 123800 | 4905707600 | 35550 | 35650 | 35650 | 35550 | 549 |
| 396 | 20241118 | 123700 | 4886164100 | 35650 | 35600 | 35650 | 35550 | 306 |
| 397 | 20241118 | 123600 | 4875271400 | 35600 | 35600 | 35600 | 35600 | 499 |
| 398 | 20241118 | 123500 | 4857507000 | 35600 | 35600 | 35650 | 35600 | 845 |
| 399 | 20241118 | 123400 | 4827424900 | 35600 | 35650 | 35700 | 35600 | 251 |
| 400 | 20241118 | 123300 | 4818481700 | 35650 | 35650 | 35650 | 35650 | 448 |
| 401 | 20241118 | 123200 | 4802510500 | 35650 | 35650 | 35700 | 35650 | 282 |
| 402 | 20241118 | 123100 | 4792456850 | 35650 | 35650 | 35700 | 35650 | 299 |
| 403 | 20241118 | 123000 | 4781796150 | 35700 | 35750 | 35800 | 35700 | 778 |
| 404 | 20241118 | 122900 | 4754013750 | 35750 | 35700 | 35750 | 35700 | 164 |
| 405 | 20241118 | 122800 | 4748157450 | 35700 | 35750 | 35750 | 35700 | 65 |
| 406 | 20241118 | 122700 | 4745835900 | 35700 | 35750 | 35750 | 35700 | 193 |
| 407 | 20241118 | 122600 | 4738945200 | 35750 | 35750 | 35750 | 35700 | 923 |
| 408 | 20241118 | 122500 | 4705950050 | 35700 | 35700 | 35750 | 35700 | 230 |
| 409 | 20241118 | 122400 | 4697733950 | 35700 | 35700 | 35750 | 35700 | 428 |
| 410 | 20241118 | 122300 | 4682441150 | 35700 | 35700 | 35750 | 35700 | 608 |
| 411 | 20241118 | 122200 | 4660729300 | 35700 | 35750 | 35750 | 35700 | 498 |
| 412 | 20241118 | 122100 | 4642931900 | 35800 | 35800 | 35800 | 35750 | 558 |
| 413 | 20241118 | 122000 | 4622982700 | 35800 | 35800 | 35800 | 35800 | 273 |
| 414 | 20241118 | 121900 | 4613209300 | 35800 | 35800 | 35800 | 35800 | 13 |
| 415 | 20241118 | 121800 | 4612743900 | 35850 | 35900 | 35900 | 35800 | 1020 |
| 416 | 20241118 | 121700 | 4576177350 | 35900 | 35850 | 35950 | 35850 | 179 |
| 417 | 20241118 | 121600 | 4569756700 | 35850 | 35900 | 35900 | 35850 | 230 |
| 418 | 20241118 | 121500 | 4561507550 | 35850 | 35850 | 35850 | 35800 | 210 |
| 419 | 20241118 | 121400 | 4553981650 | 35850 | 35800 | 35850 | 35800 | 181 |
| 420 | 20241118 | 121300 | 4547501800 | 35750 | 35800 | 35800 | 35750 | 243 |
| 421 | 20241118 | 121200 | 4538811300 | 35750 | 35750 | 35750 | 35750 | 64 |
| 422 | 20241118 | 121100 | 4536523300 | 35750 | 35800 | 35800 | 35750 | 897 |
| 423 | 20241118 | 121000 | 4504426150 | 35800 | 35850 | 35850 | 35800 | 585 |
| 424 | 20241118 | 120900 | 4483481700 | 35800 | 35850 | 35900 | 35800 | 86 |
| 425 | 20241118 | 120800 | 4480399300 | 35850 | 35850 | 35850 | 35800 | 192 |
| 426 | 20241118 | 120700 | 4473521200 | 35850 | 35850 | 35850 | 35850 | 567 |
| 427 | 20241118 | 120600 | 4453194250 | 35850 | 35850 | 35850 | 35800 | 934 |
| 428 | 20241118 | 120500 | 4419714050 | 35850 | 35850 | 35850 | 35850 | 166 |
| 429 | 20241118 | 120400 | 4413762950 | 35850 | 35850 | 35900 | 35850 | 147 |
| 430 | 20241118 | 120300 | 4408492500 | 35850 | 35900 | 35900 | 35850 | 90 |
| 431 | 20241118 | 120200 | 4405261700 | 35900 | 35950 | 35950 | 35900 | 120 |
| 432 | 20241118 | 120100 | 4400953650 | 35900 | 35900 | 35900 | 35850 | 1007 |
| 433 | 20241118 | 120000 | 4364805650 | 35950 | 35900 | 35950 | 35900 | 103 |
| 434 | 20241118 | 115900 | 4361107850 | 35900 | 35950 | 35950 | 35900 | 81 |
| 435 | 20241118 | 115800 | 4358199900 | 35900 | 35900 | 35900 | 35900 | 115 |
| 436 | 20241118 | 115700 | 4354071400 | 35900 | 35900 | 35950 | 35900 | 157 |
| 437 | 20241118 | 115600 | 4348435050 | 35950 | 35950 | 35950 | 35900 | 377 |
| 438 | 20241118 | 115500 | 4334883100 | 35950 | 36000 | 36000 | 35950 | 162 |
| 439 | 20241118 | 115400 | 4329058950 | 36000 | 35950 | 36000 | 35950 | 374 |
| 440 | 20241118 | 115300 | 4315601850 | 36000 | 36000 | 36050 | 36000 | 253 |
| 441 | 20241118 | 115200 | 4306493800 | 36000 | 36000 | 36000 | 35950 | 115 |
| 442 | 20241118 | 115100 | 4302356450 | 35950 | 35900 | 35950 | 35900 | 160 |
| 443 | 20241118 | 115000 | 4296607850 | 35900 | 35900 | 35950 | 35900 | 147 |
| 444 | 20241118 | 114900 | 4291329750 | 35900 | 35900 | 35950 | 35900 | 515 |
| 445 | 20241118 | 114800 | 4272838700 | 35900 | 35850 | 35900 | 35850 | 265 |
| 446 | 20241118 | 114700 | 4263326800 | 35850 | 35850 | 35850 | 35850 | 434 |
| 447 | 20241118 | 114600 | 4247767900 | 35850 | 35900 | 35900 | 35850 | 142 |
| 448 | 20241118 | 114500 | 4242676450 | 35900 | 35900 | 35900 | 35900 | 120 |
| 449 | 20241118 | 114400 | 4238368450 | 35900 | 35850 | 35950 | 35850 | 270 |
| 450 | 20241118 | 114300 | 4228677550 | 35850 | 35850 | 35900 | 35800 | 211 |
| 451 | 20241118 | 114200 | 4221115050 | 35800 | 35800 | 35850 | 35800 | 299 |
| 452 | 20241118 | 114100 | 4210410750 | 35750 | 35850 | 35850 | 35750 | 853 |
| 453 | 20241118 | 114000 | 4179874400 | 35850 | 35850 | 35850 | 35800 | 313 |
| 454 | 20241118 | 113900 | 4168659400 | 35800 | 35850 | 35850 | 35800 | 157 |
| 455 | 20241118 | 113800 | 4163038750 | 35850 | 35800 | 35850 | 35800 | 133 |
| 456 | 20241118 | 113700 | 4158277000 | 35800 | 35850 | 35900 | 35800 | 594 |
| 457 | 20241118 | 113600 | 4136996850 | 35850 | 35850 | 35900 | 35850 | 257 |
| 458 | 20241118 | 113500 | 4127783300 | 35850 | 35900 | 35900 | 35850 | 188 |
| 459 | 20241118 | 113400 | 4121043300 | 35850 | 35900 | 35900 | 35850 | 127 |
| 460 | 20241118 | 113300 | 4116490050 | 35900 | 35900 | 35900 | 35850 | 342 |
| 461 | 20241118 | 113200 | 4104226700 | 35850 | 35850 | 35900 | 35850 | 630 |
| 462 | 20241118 | 113100 | 4081639650 | 35850 | 35900 | 35900 | 35850 | 1014 |
| 463 | 20241118 | 113000 | 4045286250 | 35900 | 35850 | 35900 | 35850 | 258 |
| 464 | 20241118 | 112900 | 4036034500 | 35850 | 36050 | 36050 | 35850 | 3073 |
| 465 | 20241118 | 112800 | 3925496450 | 36050 | 36050 | 36100 | 36050 | 236 |
| 466 | 20241118 | 112700 | 3916988550 | 36050 | 36100 | 36100 | 36000 | 1023 |
| 467 | 20241118 | 112600 | 3880115500 | 36100 | 36100 | 36150 | 36100 | 35 |
| 468 | 20241118 | 112500 | 3878851400 | 36100 | 36150 | 36150 | 36100 | 190 |
| 469 | 20241118 | 112400 | 3871989850 | 36200 | 36100 | 36200 | 36050 | 2737 |
| 470 | 20241118 | 112300 | 3773238200 | 36100 | 36100 | 36150 | 36100 | 201 |
| 471 | 20241118 | 112200 | 3765977100 | 36100 | 36150 | 36200 | 36100 | 214 |
| 472 | 20241118 | 112100 | 3758243450 | 36150 | 36200 | 36200 | 36150 | 1519 |
| 473 | 20241118 | 112000 | 3703286100 | 36200 | 36250 | 36250 | 36200 | 166 |
| 474 | 20241118 | 111900 | 3697276300 | 36250 | 36200 | 36250 | 36200 | 306 |
| 475 | 20241118 | 111800 | 3686199050 | 36200 | 36200 | 36200 | 36150 | 227 |
| 476 | 20241118 | 111700 | 3677983600 | 36200 | 36250 | 36250 | 36200 | 257 |
| 477 | 20241118 | 111600 | 3668677400 | 36250 | 36150 | 36250 | 36150 | 232 |
| 478 | 20241118 | 111500 | 3660274300 | 36150 | 36150 | 36150 | 36100 | 536 |
| 479 | 20241118 | 111400 | 3640909350 | 36100 | 36150 | 36150 | 36100 | 322 |
| 480 | 20241118 | 111300 | 3629284350 | 36150 | 36150 | 36150 | 36150 | 952 |
| 481 | 20241118 | 111200 | 3594869550 | 36150 | 36150 | 36200 | 36150 | 238 |
| 482 | 20241118 | 111100 | 3586265350 | 36200 | 36250 | 36250 | 36200 | 892 |
| 483 | 20241118 | 111000 | 3553973200 | 36250 | 36350 | 36350 | 36200 | 1651 |
| 484 | 20241118 | 110900 | 3494196750 | 36200 | 36250 | 36250 | 36200 | 570 |
| 485 | 20241118 | 110800 | 3473547550 | 36250 | 36250 | 36250 | 36200 | 179 |
| 486 | 20241118 | 110700 | 3467065200 | 36200 | 36250 | 36250 | 36200 | 564 |
| 487 | 20241118 | 110600 | 3446643400 | 36250 | 36300 | 36300 | 36250 | 229 |
| 488 | 20241118 | 110500 | 3438337150 | 36250 | 36200 | 36250 | 36200 | 53 |
| 489 | 20241118 | 110400 | 3436418000 | 36150 | 36200 | 36200 | 36150 | 2123 |
| 490 | 20241118 | 110300 | 3359575050 | 36200 | 36250 | 36250 | 36200 | 359 |
| 491 | 20241118 | 110200 | 3346563500 | 36300 | 36250 | 36300 | 36200 | 949 |
| 492 | 20241118 | 110100 | 3312147700 | 36250 | 36250 | 36250 | 36200 | 103 |
| 493 | 20241118 | 110000 | 3308418400 | 36250 | 36250 | 36250 | 36200 | 378 |
| 494 | 20241118 | 105900 | 3294717450 | 36250 | 36200 | 36250 | 36200 | 238 |
| 495 | 20241118 | 105800 | 3286099000 | 36200 | 36250 | 36250 | 36200 | 2170 |
| 496 | 20241118 | 105700 | 3207475950 | 36300 | 36400 | 36400 | 36250 | 4211 |
| 497 | 20241118 | 105600 | 3054527300 | 36350 | 36350 | 36350 | 36350 | 106 |
| 498 | 20241118 | 105500 | 3050674200 | 36400 | 36400 | 36400 | 36350 | 611 |
| 499 | 20241118 | 105400 | 3028437450 | 36400 | 36400 | 36450 | 36400 | 199 |
| 500 | 20241118 | 105300 | 3021193800 | 36400 | 36400 | 36400 | 36400 | 2 |
| 501 | 20241118 | 105200 | 3021121000 | 36400 | 36450 | 36450 | 36400 | 93 |
| 502 | 20241118 | 105100 | 3017735750 | 36450 | 36350 | 36450 | 36350 | 538 |
| 503 | 20241118 | 105000 | 2998152600 | 36400 | 36400 | 36400 | 36400 | 19 |
| 504 | 20241118 | 104900 | 2997461000 | 36350 | 36400 | 36400 | 36350 | 197 |
| 505 | 20241118 | 104800 | 2990298700 | 36400 | 36350 | 36400 | 36350 | 1140 |
| 506 | 20241118 | 104700 | 2948853150 | 36350 | 36400 | 36400 | 36350 | 145 |
| 507 | 20241118 | 104600 | 2943575600 | 36400 | 36450 | 36500 | 36350 | 2369 |
| 508 | 20241118 | 104500 | 2857357550 | 36450 | 36450 | 36450 | 36400 | 541 |
| 509 | 20241118 | 104400 | 2837638300 | 36450 | 36400 | 36450 | 36400 | 363 |
| 510 | 20241118 | 104300 | 2824413500 | 36400 | 36550 | 36600 | 36400 | 4430 |
| 511 | 20241118 | 104200 | 2662788150 | 36550 | 36600 | 36600 | 36550 | 37 |
| 512 | 20241118 | 104100 | 2661434300 | 36600 | 36600 | 36650 | 36600 | 728 |
| 513 | 20241118 | 104000 | 2634789400 | 36600 | 36650 | 36650 | 36600 | 367 |
| 514 | 20241118 | 103900 | 2621345000 | 36650 | 36700 | 36700 | 36650 | 47 |
| 515 | 20241118 | 103800 | 2619620200 | 36650 | 36650 | 36650 | 36650 | 6 |
| 516 | 20241118 | 103700 | 2619400300 | 36650 | 36700 | 36700 | 36650 | 4 |
| 517 | 20241118 | 103600 | 2619253650 | 36650 | 36650 | 36650 | 36650 | 43 |
| 518 | 20241118 | 103500 | 2617677700 | 36650 | 36600 | 36650 | 36600 | 126 |
| 519 | 20241118 | 103400 | 2613062600 | 36650 | 36650 | 36650 | 36650 | 83 |
| 520 | 20241118 | 103300 | 2610020650 | 36600 | 36650 | 36650 | 36600 | 12 |
| 521 | 20241118 | 103200 | 2609580950 | 36650 | 36650 | 36650 | 36600 | 182 |
| 522 | 20241118 | 103100 | 2602916150 | 36600 | 36600 | 36600 | 36600 | 32 |
| 523 | 20241118 | 103000 | 2601744950 | 36600 | 36600 | 36650 | 36600 | 52 |
| 524 | 20241118 | 102900 | 2599839500 | 36600 | 36600 | 36600 | 36600 | 137 |
| 525 | 20241118 | 102800 | 2594825300 | 36600 | 36550 | 36600 | 36550 | 257 |
| 526 | 20241118 | 102700 | 2585425600 | 36600 | 36550 | 36600 | 36550 | 43 |
| 527 | 20241118 | 102600 | 2583853300 | 36600 | 36550 | 36600 | 36550 | 93 |
| 528 | 20241118 | 102500 | 2580453200 | 36550 | 36650 | 36650 | 36550 | 518 |
| 529 | 20241118 | 102400 | 2561499600 | 36650 | 36750 | 36750 | 36650 | 841 |
| 530 | 20241118 | 102300 | 2530631000 | 36750 | 36650 | 36750 | 36650 | 3 |
| 531 | 20241118 | 102200 | 2530520950 | 36550 | 36600 | 36700 | 36500 | 606 |
| 532 | 20241118 | 102100 | 2508348600 | 36500 | 36550 | 36550 | 36500 | 324 |
| 533 | 20241118 | 102000 | 2496506450 | 36550 | 36550 | 36550 | 36550 | 32 |
| 534 | 20241118 | 101900 | 2495336850 | 36550 | 36650 | 36750 | 36500 | 883 |
| 535 | 20241118 | 101800 | 2463048100 | 36650 | 36600 | 36650 | 36600 | 24 |
| 536 | 20241118 | 101700 | 2462168650 | 36600 | 36750 | 36750 | 36600 | 1525 |
| 537 | 20241118 | 101600 | 2406246800 | 36750 | 36650 | 36750 | 36650 | 225 |
| 538 | 20241118 | 101500 | 2397992600 | 36650 | 36600 | 36650 | 36600 | 120 |
| 539 | 20241118 | 101400 | 2393600300 | 36600 | 36550 | 36600 | 36500 | 73 |
| 540 | 20241118 | 101300 | 2390932450 | 36550 | 36600 | 36600 | 36500 | 208 |
| 541 | 20241118 | 101200 | 2383330750 | 36600 | 36550 | 36650 | 36550 | 372 |
| 542 | 20241118 | 101100 | 2369729800 | 36500 | 36550 | 36550 | 36500 | 230 |
| 543 | 20241118 | 101000 | 2361323800 | 36600 | 36750 | 36750 | 36600 | 800 |
| 544 | 20241118 | 100900 | 2332015550 | 36750 | 36700 | 36750 | 36700 | 274 |
| 545 | 20241118 | 100800 | 2321954550 | 36750 | 36750 | 36800 | 36750 | 1132 |
| 546 | 20241118 | 100700 | 2280353350 | 36800 | 36700 | 36800 | 36650 | 1011 |
| 547 | 20241118 | 100600 | 2243212000 | 36700 | 36700 | 36750 | 36700 | 701 |
| 548 | 20241118 | 100500 | 2217485250 | 36700 | 36700 | 36700 | 36650 | 637 |
| 549 | 20241118 | 100400 | 2194107550 | 36650 | 36600 | 36650 | 36600 | 1048 |
| 550 | 20241118 | 100300 | 2155708350 | 36550 | 36550 | 36550 | 36550 | 208 |
| 551 | 20241118 | 100200 | 2148105950 | 36550 | 36500 | 36550 | 36500 | 691 |
| 552 | 20241118 | 100100 | 2122865050 | 36450 | 36450 | 36500 | 36450 | 149 |
| 553 | 20241118 | 100000 | 2117432500 | 36450 | 36450 | 36450 | 36400 | 677 |
| 554 | 20241118 | 095900 | 2092760950 | 36450 | 36400 | 36450 | 36400 | 940 |
| 555 | 20241118 | 095800 | 2058544800 | 36400 | 36450 | 36450 | 36400 | 358 |
| 556 | 20241118 | 095700 | 2045513550 | 36400 | 36450 | 36450 | 36400 | 517 |
| 557 | 20241118 | 095600 | 2026694350 | 36400 | 36500 | 36500 | 36400 | 531 |
| 558 | 20241118 | 095500 | 2007344400 | 36500 | 36500 | 36500 | 36400 | 1994 |
| 559 | 20241118 | 095400 | 1934685000 | 36400 | 36500 | 36500 | 36400 | 382 |
| 560 | 20241118 | 095300 | 1920764650 | 36500 | 36500 | 36550 | 36450 | 162 |
| 561 | 20241118 | 095200 | 1914851400 | 36450 | 36600 | 36600 | 36450 | 1696 |
| 562 | 20241118 | 095100 | 1852933700 | 36600 | 36600 | 36650 | 36600 | 484 |
| 563 | 20241118 | 095000 | 1835218850 | 36600 | 36550 | 36600 | 36550 | 23 |
| 564 | 20241118 | 094900 | 1834377450 | 36600 | 36550 | 36600 | 36500 | 122 |
| 565 | 20241118 | 094800 | 1829915550 | 36550 | 36550 | 36600 | 36500 | 446 |
| 566 | 20241118 | 094700 | 1813614700 | 36500 | 36450 | 36550 | 36450 | 1756 |
| 567 | 20241118 | 094600 | 1749525600 | 36450 | 36400 | 36450 | 36400 | 90 |
| 568 | 20241118 | 094500 | 1746245200 | 36400 | 36450 | 36450 | 36400 | 307 |
| 569 | 20241118 | 094400 | 1735063950 | 36450 | 36400 | 36450 | 36350 | 525 |
| 570 | 20241118 | 094300 | 1715958150 | 36400 | 36450 | 36450 | 36350 | 2641 |
| 571 | 20241118 | 094200 | 1619768250 | 36500 | 36650 | 36650 | 36450 | 1310 |
| 572 | 20241118 | 094100 | 1571916200 | 36650 | 36600 | 36650 | 36600 | 104 |
| 573 | 20241118 | 094000 | 1568106200 | 36650 | 36700 | 36700 | 36600 | 150 |
| 574 | 20241118 | 093900 | 1562608400 | 36650 | 36750 | 36750 | 36600 | 2535 |
| 575 | 20241118 | 093800 | 1469615900 | 36750 | 36650 | 36750 | 36650 | 653 |
| 576 | 20241118 | 093700 | 1445651400 | 36700 | 36600 | 36700 | 36550 | 980 |
| 577 | 20241118 | 093600 | 1409787250 | 36550 | 36600 | 36600 | 36550 | 49 |
| 578 | 20241118 | 093500 | 1407993950 | 36600 | 36650 | 36700 | 36500 | 994 |
| 579 | 20241118 | 093400 | 1371606500 | 36650 | 36600 | 36650 | 36600 | 146 |
| 580 | 20241118 | 093300 | 1366262500 | 36550 | 36550 | 36650 | 36500 | 311 |
| 581 | 20241118 | 093200 | 1354899500 | 36500 | 36500 | 36500 | 36450 | 409 |
| 582 | 20241118 | 093100 | 1339973150 | 36500 | 36450 | 36500 | 36400 | 277 |
| 583 | 20241118 | 093000 | 1329873250 | 36400 | 36400 | 36400 | 36400 | 447 |
| 584 | 20241118 | 092900 | 1313602450 | 36450 | 36600 | 36600 | 36400 | 1035 |
| 585 | 20241118 | 092800 | 1275825250 | 36700 | 36500 | 36750 | 36500 | 663 |
| 586 | 20241118 | 092700 | 1251594400 | 36450 | 36600 | 36600 | 36450 | 1534 |
| 587 | 20241118 | 092600 | 1195586000 | 36650 | 36650 | 36650 | 36550 | 739 |
| 588 | 20241118 | 092500 | 1168524650 | 36700 | 36700 | 36750 | 36650 | 285 |
| 589 | 20241118 | 092400 | 1158066300 | 36700 | 36700 | 36850 | 36700 | 415 |
| 590 | 20241118 | 092300 | 1142806650 | 36850 | 36700 | 36850 | 36700 | 284 |
| 591 | 20241118 | 092200 | 1132373150 | 36750 | 36700 | 36850 | 36650 | 239 |
| 592 | 20241118 | 092100 | 1123607400 | 36700 | 36800 | 36900 | 36650 | 585 |
| 593 | 20241118 | 092000 | 1102123650 | 36800 | 36950 | 36950 | 36750 | 1347 |
| 594 | 20241118 | 091900 | 1052497900 | 37000 | 37000 | 37000 | 36850 | 764 |
| 595 | 20241118 | 091800 | 1024275450 | 36950 | 36950 | 36950 | 36900 | 506 |
| 596 | 20241118 | 091700 | 1005589500 | 36950 | 36900 | 36950 | 36850 | 365 |
| 597 | 20241118 | 091600 | 992122650 | 36900 | 36900 | 36900 | 36850 | 308 |
| 598 | 20241118 | 091500 | 980757700 | 36950 | 36750 | 36950 | 36750 | 287 |
| 599 | 20241118 | 091400 | 970193550 | 36750 | 36700 | 36800 | 36700 | 604 |
| 600 | 20241118 | 091300 | 948006050 | 36700 | 36700 | 36700 | 36650 | 261 |
| 601 | 20241118 | 091200 | 938429400 | 36700 | 36700 | 36750 | 36500 | 482 |
| 602 | 20241118 | 091100 | 920793850 | 36650 | 36300 | 36800 | 36300 | 2201 |
| 603 | 20241118 | 091000 | 840543800 | 36300 | 36800 | 36800 | 36250 | 3617 |
| 604 | 20241118 | 090900 | 708493500 | 36750 | 36850 | 36900 | 36650 | 1642 |
| 605 | 20241118 | 090800 | 648150950 | 36900 | 36800 | 36900 | 36750 | 1137 |
| 606 | 20241118 | 090700 | 606276450 | 36800 | 36800 | 36800 | 36700 | 574 |
| 607 | 20241118 | 090600 | 585172900 | 36800 | 36800 | 36800 | 36650 | 563 |
| 608 | 20241118 | 090500 | 564501950 | 36800 | 36650 | 36900 | 36650 | 329 |
| 609 | 20241118 | 090400 | 552394850 | 36650 | 36700 | 36750 | 36500 | 1239 |
| 610 | 20241118 | 090300 | 507011650 | 36750 | 36900 | 37000 | 36750 | 2315 |
| 611 | 20241118 | 090200 | 421739000 | 36900 | 36950 | 36950 | 36850 | 1913 |
| 612 | 20241118 | 090100 | 351169700 | 36900 | 36950 | 37100 | 36800 | 2071 |
| 613 | 20241118 | 090000 | 274791800 | 36900 | 37600 | 37600 | 36900 | 6693 |