30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 3 | 20241118 | 183300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20241118 | 183200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20241118 | 183100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20241118 | 183000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20241118 | 182900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20241118 | 182800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20241118 | 182700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20241118 | 182600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20241118 | 182500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20241118 | 182400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20241118 | 182300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20241118 | 182200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20241118 | 182100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20241118 | 182000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20241118 | 181900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20241118 | 181800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20241118 | 181700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20241118 | 181600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20241118 | 181500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20241118 | 181400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20241118 | 181300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20241118 | 181200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20241118 | 181100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20241118 | 181000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20241118 | 180900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20241118 | 180800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20241118 | 180700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20241118 | 180600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20241118 | 180500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20241118 | 180400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 33 | 20241118 | 180300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20241118 | 180200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20241118 | 180100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20241118 | 180000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20241118 | 175900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20241118 | 175800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20241118 | 175700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20241118 | 175600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20241118 | 175500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20241118 | 175400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20241118 | 175300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20241118 | 175200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20241118 | 175100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20241118 | 175000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20241118 | 174900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20241118 | 174800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20241118 | 174700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20241118 | 174600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20241118 | 174500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20241118 | 174400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20241118 | 174300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20241118 | 174200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20241118 | 174100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20241118 | 174000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20241118 | 173900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20241118 | 173800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20241118 | 173700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20241118 | 173600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20241118 | 173500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20241118 | 173400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 63 | 20241118 | 173300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20241118 | 173200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20241118 | 173100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20241118 | 173000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20241118 | 172900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20241118 | 172800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20241118 | 172700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20241118 | 172600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20241118 | 172500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20241118 | 172400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20241118 | 172300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20241118 | 172200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20241118 | 172100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20241118 | 172000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20241118 | 171900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20241118 | 171800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20241118 | 171700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20241118 | 171600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20241118 | 171500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20241118 | 171400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20241118 | 171300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20241118 | 171200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20241118 | 171100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20241118 | 171000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20241118 | 170900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20241118 | 170800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20241118 | 170700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20241118 | 170600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20241118 | 170500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20241118 | 170400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 93 | 20241118 | 170300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20241118 | 170200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20241118 | 170100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20241118 | 170000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20241118 | 165900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20241118 | 165800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20241118 | 165700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20241118 | 165600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20241118 | 165500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20241118 | 165400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20241118 | 165300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20241118 | 165200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20241118 | 165100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20241118 | 165000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20241118 | 164900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20241118 | 164800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20241118 | 164700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20241118 | 164600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20241118 | 164500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20241118 | 164400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20241118 | 164300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20241118 | 164200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20241118 | 164100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20241118 | 164000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20241118 | 163900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20241118 | 163800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20241118 | 163700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20241118 | 163600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20241118 | 163500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20241118 | 163400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 123 | 20241118 | 163300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20241118 | 163200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20241118 | 163100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20241118 | 163000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20241118 | 162900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20241118 | 162800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20241118 | 162700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20241118 | 162600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20241118 | 162500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20241118 | 162400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20241118 | 162300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20241118 | 162200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20241118 | 162100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20241118 | 162000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20241118 | 161900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20241118 | 161800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20241118 | 161700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20241118 | 161600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20241118 | 161500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20241118 | 161400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20241118 | 161300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20241118 | 161200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20241118 | 161100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20241118 | 161000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20241118 | 160900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20241118 | 160800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20241118 | 160700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20241118 | 160600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20241118 | 160500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20241118 | 160400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 153 | 20241118 | 160300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20241118 | 160200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20241118 | 160100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20241118 | 160000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20241118 | 155900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20241118 | 155800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20241118 | 155700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20241118 | 155600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20241118 | 155500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20241118 | 155400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20241118 | 155300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20241118 | 155200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20241118 | 155100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20241118 | 155000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20241118 | 154900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20241118 | 154800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20241118 | 154700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20241118 | 154600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20241118 | 154500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20241118 | 154400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20241118 | 154300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20241118 | 154200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20241118 | 154100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20241118 | 154000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20241118 | 153900 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20241118 | 153800 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20241118 | 153700 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20241118 | 153600 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20241118 | 153500 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20241118 | 153400 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 183 | 20241118 | 153300 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20241118 | 153200 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20241118 | 153100 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20241118 | 153000 | 3382482850 | 24000 | 24000 | 24000 | 24000 | 2994 |
| 187 | 20241118 | 152900 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241118 | 152800 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241118 | 152700 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241118 | 152600 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241118 | 152500 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241118 | 152400 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20241118 | 152300 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241118 | 152200 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241118 | 152100 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241118 | 152000 | 3310626850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20241118 | 151900 | 3310626850 | 23800 | 24000 | 24000 | 23800 | 1415 |
| 198 | 20241118 | 151800 | 3276751100 | 23900 | 23900 | 24100 | 23850 | 5968 |
| 199 | 20241118 | 151700 | 3133870200 | 24000 | 23900 | 24000 | 23850 | 1629 |
| 200 | 20241118 | 151600 | 3094836050 | 24000 | 23850 | 24000 | 23800 | 1233 |
| 201 | 20241118 | 151500 | 3065346600 | 23850 | 23800 | 24000 | 23800 | 1419 |
| 202 | 20241118 | 151400 | 3031412700 | 23850 | 23700 | 24000 | 23700 | 3402 |
| 203 | 20241118 | 151300 | 2949973000 | 23850 | 23650 | 23850 | 23550 | 3238 |
| 204 | 20241118 | 151200 | 2873029400 | 23650 | 23650 | 23700 | 23600 | 325 |
| 205 | 20241118 | 151100 | 2865343900 | 23650 | 23600 | 23650 | 23600 | 46 |
| 206 | 20241118 | 151000 | 2864258150 | 23550 | 23600 | 23700 | 23550 | 543 |
| 207 | 20241118 | 150900 | 2851425300 | 23700 | 23650 | 23700 | 23600 | 397 |
| 208 | 20241118 | 150800 | 2842048000 | 23700 | 23700 | 23700 | 23600 | 335 |
| 209 | 20241118 | 150700 | 2834111800 | 23700 | 23650 | 23700 | 23600 | 270 |
| 210 | 20241118 | 150600 | 2827725350 | 23700 | 23650 | 23700 | 23600 | 150 |
| 211 | 20241118 | 150500 | 2824178150 | 23650 | 23650 | 23700 | 23600 | 326 |
| 212 | 20241118 | 150400 | 2816471250 | 23650 | 23600 | 23650 | 23550 | 262 |
| 213 | 20241118 | 150300 | 2810292650 | 23550 | 23650 | 23650 | 23550 | 400 |
| 214 | 20241118 | 150200 | 2800854150 | 23600 | 23650 | 23700 | 23600 | 341 |
| 215 | 20241118 | 150100 | 2792794900 | 23650 | 23700 | 23750 | 23650 | 308 |
| 216 | 20241118 | 150000 | 2785489950 | 23750 | 23750 | 23800 | 23650 | 676 |
| 217 | 20241118 | 145900 | 2769438000 | 23700 | 23700 | 23750 | 23650 | 844 |
| 218 | 20241118 | 145800 | 2749424250 | 23700 | 23600 | 23700 | 23550 | 1467 |
| 219 | 20241118 | 145700 | 2714730750 | 23650 | 23600 | 23650 | 23550 | 1517 |
| 220 | 20241118 | 145600 | 2678880500 | 23650 | 23550 | 23650 | 23550 | 393 |
| 221 | 20241118 | 145500 | 2669593750 | 23600 | 23600 | 23650 | 23550 | 444 |
| 222 | 20241118 | 145400 | 2659108750 | 23600 | 23600 | 23650 | 23550 | 188 |
| 223 | 20241118 | 145300 | 2654671550 | 23600 | 23600 | 23650 | 23550 | 183 |
| 224 | 20241118 | 145200 | 2650352000 | 23600 | 23600 | 23650 | 23550 | 234 |
| 225 | 20241118 | 145100 | 2644831750 | 23600 | 23600 | 23600 | 23550 | 214 |
| 226 | 20241118 | 145000 | 2639781800 | 23600 | 23550 | 23600 | 23550 | 263 |
| 227 | 20241118 | 144900 | 2633575500 | 23550 | 23600 | 23600 | 23550 | 80 |
| 228 | 20241118 | 144800 | 2631689050 | 23550 | 23500 | 23600 | 23500 | 264 |
| 229 | 20241118 | 144700 | 2625471600 | 23500 | 23550 | 23600 | 23500 | 154 |
| 230 | 20241118 | 144600 | 2621848400 | 23600 | 23600 | 23600 | 23550 | 191 |
| 231 | 20241118 | 144500 | 2617346250 | 23600 | 23600 | 23600 | 23550 | 203 |
| 232 | 20241118 | 144400 | 2612559900 | 23600 | 23550 | 23600 | 23500 | 119 |
| 233 | 20241118 | 144300 | 2609755450 | 23500 | 23500 | 23550 | 23450 | 69 |
| 234 | 20241118 | 144200 | 2608132450 | 23600 | 23550 | 23600 | 23500 | 156 |
| 235 | 20241118 | 144100 | 2604461850 | 23550 | 23550 | 23550 | 23550 | 118 |
| 236 | 20241118 | 144000 | 2601682950 | 23550 | 23550 | 23550 | 23500 | 42 |
| 237 | 20241118 | 143900 | 2600695650 | 23600 | 23500 | 23600 | 23500 | 138 |
| 238 | 20241118 | 143800 | 2597449000 | 23450 | 23500 | 23500 | 23450 | 37 |
| 239 | 20241118 | 143700 | 2596580050 | 23500 | 23550 | 23550 | 23500 | 135 |
| 240 | 20241118 | 143600 | 2593405850 | 23450 | 23550 | 23550 | 23450 | 483 |
| 241 | 20241118 | 143500 | 2582060350 | 23500 | 23550 | 23550 | 23500 | 80 |
| 242 | 20241118 | 143400 | 2580176950 | 23550 | 23600 | 23600 | 23500 | 125 |
| 243 | 20241118 | 143300 | 2577231750 | 23600 | 23650 | 23650 | 23550 | 63 |
| 244 | 20241118 | 143200 | 2575745750 | 23650 | 23600 | 23650 | 23600 | 123 |
| 245 | 20241118 | 143100 | 2572841150 | 23600 | 23550 | 23650 | 23550 | 140 |
| 246 | 20241118 | 143000 | 2569540550 | 23550 | 23650 | 23650 | 23450 | 628 |
| 247 | 20241118 | 142900 | 2554762700 | 23650 | 23700 | 23700 | 23600 | 161 |
| 248 | 20241118 | 142800 | 2550952650 | 23650 | 23650 | 23650 | 23600 | 95 |
| 249 | 20241118 | 142700 | 2548706000 | 23650 | 23650 | 23650 | 23600 | 104 |
| 250 | 20241118 | 142600 | 2546246650 | 23650 | 23700 | 23700 | 23650 | 99 |
| 251 | 20241118 | 142500 | 2543901550 | 23700 | 23550 | 23700 | 23550 | 1535 |
| 252 | 20241118 | 142400 | 2507557650 | 23500 | 23650 | 23650 | 23500 | 249 |
| 253 | 20241118 | 142300 | 2501692150 | 23650 | 23650 | 23650 | 23550 | 134 |
| 254 | 20241118 | 142200 | 2498526850 | 23650 | 23600 | 23650 | 23600 | 435 |
| 255 | 20241118 | 142100 | 2488242450 | 23600 | 23600 | 23650 | 23550 | 248 |
| 256 | 20241118 | 142000 | 2482389200 | 23600 | 23550 | 23600 | 23500 | 147 |
| 257 | 20241118 | 141900 | 2478930000 | 23550 | 23550 | 23550 | 23500 | 424 |
| 258 | 20241118 | 141800 | 2468945600 | 23600 | 23600 | 23600 | 23550 | 66 |
| 259 | 20241118 | 141700 | 2467388400 | 23600 | 23600 | 23650 | 23600 | 106 |
| 260 | 20241118 | 141600 | 2464883100 | 23600 | 23600 | 23600 | 23600 | 121 |
| 261 | 20241118 | 141500 | 2462027500 | 23550 | 23600 | 23600 | 23550 | 68 |
| 262 | 20241118 | 141400 | 2460423350 | 23600 | 23600 | 23650 | 23550 | 121 |
| 263 | 20241118 | 141300 | 2457567800 | 23600 | 23600 | 23650 | 23550 | 79 |
| 264 | 20241118 | 141200 | 2455703550 | 23600 | 23600 | 23650 | 23600 | 76 |
| 265 | 20241118 | 141100 | 2453909550 | 23600 | 23650 | 23700 | 23600 | 328 |
| 266 | 20241118 | 141000 | 2446153400 | 23650 | 23600 | 23650 | 23550 | 480 |
| 267 | 20241118 | 140900 | 2434819950 | 23600 | 23600 | 23650 | 23600 | 121 |
| 268 | 20241118 | 140800 | 2431963550 | 23650 | 23550 | 23650 | 23550 | 1061 |
| 269 | 20241118 | 140700 | 2406925900 | 23550 | 23550 | 23550 | 23500 | 292 |
| 270 | 20241118 | 140600 | 2400049550 | 23500 | 23550 | 23550 | 23500 | 79 |
| 271 | 20241118 | 140500 | 2398189400 | 23550 | 23550 | 23600 | 23550 | 145 |
| 272 | 20241118 | 140400 | 2394774250 | 23550 | 23500 | 23550 | 23450 | 137 |
| 273 | 20241118 | 140300 | 2391554350 | 23500 | 23500 | 23500 | 23450 | 45 |
| 274 | 20241118 | 140200 | 2390496900 | 23450 | 23500 | 23550 | 23450 | 158 |
| 275 | 20241118 | 140100 | 2386785150 | 23500 | 23550 | 23550 | 23500 | 298 |
| 276 | 20241118 | 140000 | 2379782000 | 23500 | 23450 | 23500 | 23450 | 93 |
| 277 | 20241118 | 135900 | 2377597250 | 23500 | 23500 | 23500 | 23450 | 96 |
| 278 | 20241118 | 135800 | 2375341650 | 23500 | 23450 | 23500 | 23450 | 123 |
| 279 | 20241118 | 135700 | 2372454250 | 23500 | 23600 | 23600 | 23450 | 406 |
| 280 | 20241118 | 135600 | 2362910200 | 23550 | 23600 | 23650 | 23550 | 463 |
| 281 | 20241118 | 135500 | 2351989500 | 23650 | 23650 | 23700 | 23600 | 564 |
| 282 | 20241118 | 135400 | 2338634450 | 23700 | 23650 | 23700 | 23650 | 1160 |
| 283 | 20241118 | 135300 | 2311175250 | 23550 | 23650 | 23650 | 23550 | 1591 |
| 284 | 20241118 | 135200 | 2273630450 | 23600 | 23550 | 23600 | 23550 | 1317 |
| 285 | 20241118 | 135100 | 2242569950 | 23450 | 23500 | 23600 | 23450 | 718 |
| 286 | 20241118 | 135000 | 2225671750 | 23500 | 23450 | 23500 | 23450 | 207 |
| 287 | 20241118 | 134900 | 2220807950 | 23500 | 23500 | 23500 | 23450 | 240 |
| 288 | 20241118 | 134800 | 2215168700 | 23500 | 23500 | 23500 | 23450 | 81 |
| 289 | 20241118 | 134700 | 2213266600 | 23450 | 23450 | 23500 | 23450 | 40 |
| 290 | 20241118 | 134600 | 2212327750 | 23500 | 23450 | 23500 | 23450 | 95 |
| 291 | 20241118 | 134500 | 2210095650 | 23450 | 23500 | 23500 | 23450 | 175 |
| 292 | 20241118 | 134400 | 2205987350 | 23500 | 23550 | 23550 | 23450 | 137 |
| 293 | 20241118 | 134300 | 2202766200 | 23450 | 23450 | 23550 | 23450 | 196 |
| 294 | 20241118 | 134200 | 2198161300 | 23500 | 23550 | 23550 | 23450 | 140 |
| 295 | 20241118 | 134100 | 2194870750 | 23500 | 23550 | 23550 | 23500 | 51 |
| 296 | 20241118 | 134000 | 2193670150 | 23500 | 23500 | 23550 | 23500 | 87 |
| 297 | 20241118 | 133900 | 2191623000 | 23500 | 23450 | 23500 | 23450 | 155 |
| 298 | 20241118 | 133800 | 2187980950 | 23500 | 23450 | 23500 | 23450 | 294 |
| 299 | 20241118 | 133700 | 2181083000 | 23500 | 23500 | 23500 | 23450 | 115 |
| 300 | 20241118 | 133600 | 2178381050 | 23500 | 23550 | 23550 | 23500 | 487 |
| 301 | 20241118 | 133500 | 2166935800 | 23550 | 23500 | 23600 | 23500 | 118 |
| 302 | 20241118 | 133400 | 2164156900 | 23550 | 23550 | 23600 | 23500 | 155 |
| 303 | 20241118 | 133300 | 2160507150 | 23550 | 23550 | 23550 | 23500 | 65 |
| 304 | 20241118 | 133200 | 2158977150 | 23550 | 23500 | 23550 | 23500 | 45 |
| 305 | 20241118 | 133100 | 2157917850 | 23500 | 23500 | 23550 | 23500 | 64 |
| 306 | 20241118 | 133000 | 2156411300 | 23500 | 23500 | 23600 | 23500 | 92 |
| 307 | 20241118 | 132900 | 2154244900 | 23550 | 23550 | 23550 | 23500 | 523 |
| 308 | 20241118 | 132800 | 2141938800 | 23600 | 23550 | 23600 | 23550 | 117 |
| 309 | 20241118 | 132700 | 2139179400 | 23550 | 23550 | 23550 | 23550 | 63 |
| 310 | 20241118 | 132600 | 2137695750 | 23550 | 23550 | 23600 | 23500 | 125 |
| 311 | 20241118 | 132500 | 2134752000 | 23500 | 23550 | 23600 | 23500 | 93 |
| 312 | 20241118 | 132400 | 2132561300 | 23500 | 23550 | 23550 | 23500 | 98 |
| 313 | 20241118 | 132300 | 2130254100 | 23550 | 23550 | 23550 | 23500 | 62 |
| 314 | 20241118 | 132200 | 2128794950 | 23550 | 23500 | 23550 | 23500 | 80 |
| 315 | 20241118 | 132100 | 2126911600 | 23450 | 23450 | 23550 | 23450 | 201 |
| 316 | 20241118 | 132000 | 2122183700 | 23500 | 23550 | 23600 | 23500 | 122 |
| 317 | 20241118 | 131900 | 2119314700 | 23600 | 23600 | 23600 | 23550 | 138 |
| 318 | 20241118 | 131800 | 2116061500 | 23550 | 23450 | 23550 | 23450 | 122 |
| 319 | 20241118 | 131700 | 2113194350 | 23500 | 23600 | 23600 | 23450 | 180 |
| 320 | 20241118 | 131600 | 2108959950 | 23600 | 23550 | 23600 | 23550 | 16 |
| 321 | 20241118 | 131500 | 2108582800 | 23450 | 23550 | 23550 | 23450 | 184 |
| 322 | 20241118 | 131400 | 2104253100 | 23550 | 23500 | 23550 | 23500 | 51 |
| 323 | 20241118 | 131300 | 2103053600 | 23450 | 23550 | 23550 | 23450 | 33 |
| 324 | 20241118 | 131200 | 2102277350 | 23500 | 23500 | 23550 | 23500 | 154 |
| 325 | 20241118 | 131100 | 2098654300 | 23550 | 23550 | 23550 | 23500 | 124 |
| 326 | 20241118 | 131000 | 2095737600 | 23550 | 23500 | 23550 | 23500 | 23 |
| 327 | 20241118 | 130900 | 2095196000 | 23600 | 23450 | 23600 | 23450 | 142 |
| 328 | 20241118 | 130800 | 2091850000 | 23450 | 23500 | 23600 | 23450 | 104 |
| 329 | 20241118 | 130700 | 2089406000 | 23450 | 23550 | 23600 | 23450 | 133 |
| 330 | 20241118 | 130600 | 2086279150 | 23500 | 23600 | 23600 | 23500 | 98 |
| 331 | 20241118 | 130500 | 2083967950 | 23550 | 23600 | 23650 | 23550 | 1133 |
| 332 | 20241118 | 130400 | 2057284450 | 23600 | 23600 | 23650 | 23550 | 205 |
| 333 | 20241118 | 130300 | 2052444050 | 23600 | 23650 | 23650 | 23550 | 374 |
| 334 | 20241118 | 130200 | 2043611150 | 23650 | 23600 | 23650 | 23600 | 206 |
| 335 | 20241118 | 130100 | 2038741250 | 23600 | 23650 | 23650 | 23600 | 321 |
| 336 | 20241118 | 130000 | 2031153500 | 23600 | 23550 | 23650 | 23500 | 106 |
| 337 | 20241118 | 125900 | 2028652600 | 23550 | 23500 | 23600 | 23500 | 41 |
| 338 | 20241118 | 125800 | 2027686750 | 23550 | 23450 | 23550 | 23450 | 621 |
| 339 | 20241118 | 125700 | 2013093450 | 23450 | 23500 | 23500 | 23450 | 183 |
| 340 | 20241118 | 125600 | 2008795300 | 23500 | 23450 | 23500 | 23450 | 382 |
| 341 | 20241118 | 125500 | 1999819550 | 23500 | 23450 | 23500 | 23400 | 59 |
| 342 | 20241118 | 125400 | 1998435950 | 23500 | 23450 | 23500 | 23450 | 254 |
| 343 | 20241118 | 125300 | 1992476250 | 23450 | 23450 | 23450 | 23400 | 96 |
| 344 | 20241118 | 125200 | 1990227550 | 23400 | 23450 | 23500 | 23400 | 123 |
| 345 | 20241118 | 125100 | 1987341550 | 23450 | 23500 | 23500 | 23450 | 84 |
| 346 | 20241118 | 125000 | 1985368000 | 23500 | 23450 | 23500 | 23450 | 81 |
| 347 | 20241118 | 124900 | 1983465500 | 23450 | 23400 | 23500 | 23400 | 63 |
| 348 | 20241118 | 124800 | 1981988150 | 23450 | 23400 | 23450 | 23400 | 187 |
| 349 | 20241118 | 124700 | 1977603500 | 23400 | 23400 | 23450 | 23400 | 167 |
| 350 | 20241118 | 124600 | 1973692700 | 23350 | 23400 | 23450 | 23350 | 167 |
| 351 | 20241118 | 124500 | 1969784750 | 23400 | 23400 | 23400 | 23350 | 359 |
| 352 | 20241118 | 124400 | 1961384200 | 23400 | 23400 | 23400 | 23350 | 110 |
| 353 | 20241118 | 124300 | 1958811450 | 23400 | 23450 | 23450 | 23400 | 91 |
| 354 | 20241118 | 124200 | 1956678600 | 23450 | 23500 | 23500 | 23400 | 114 |
| 355 | 20241118 | 124100 | 1954004050 | 23450 | 23350 | 23450 | 23300 | 25 |
| 356 | 20241118 | 124000 | 1953418700 | 23350 | 23300 | 23450 | 23300 | 1116 |
| 357 | 20241118 | 123900 | 1927317350 | 23300 | 23250 | 23300 | 23200 | 59 |
| 358 | 20241118 | 123800 | 1925945350 | 23250 | 23300 | 23350 | 23200 | 1170 |
| 359 | 20241118 | 123700 | 1898781900 | 23300 | 23300 | 23300 | 23250 | 142 |
| 360 | 20241118 | 123600 | 1895480100 | 23300 | 23300 | 23350 | 23300 | 12 |
| 361 | 20241118 | 123500 | 1895200400 | 23250 | 23200 | 23300 | 23200 | 80 |
| 362 | 20241118 | 123400 | 1893338700 | 23250 | 23300 | 23300 | 23250 | 43 |
| 363 | 20241118 | 123300 | 1892338650 | 23300 | 23250 | 23300 | 23250 | 29 |
| 364 | 20241118 | 123200 | 1891663800 | 23250 | 23300 | 23300 | 23250 | 25 |
| 365 | 20241118 | 123100 | 1891082200 | 23350 | 23250 | 23350 | 23200 | 88 |
| 366 | 20241118 | 123000 | 1889036300 | 23200 | 23400 | 23400 | 23200 | 354 |
| 367 | 20241118 | 122900 | 1880817450 | 23350 | 23300 | 23350 | 23300 | 260 |
| 368 | 20241118 | 122800 | 1874746800 | 23300 | 23250 | 23300 | 23250 | 144 |
| 369 | 20241118 | 122700 | 1871398600 | 23200 | 23250 | 23250 | 23200 | 54 |
| 370 | 20241118 | 122600 | 1870144950 | 23300 | 23300 | 23350 | 23250 | 172 |
| 371 | 20241118 | 122500 | 1866142300 | 23300 | 23250 | 23300 | 23250 | 136 |
| 372 | 20241118 | 122400 | 1862980000 | 23250 | 23400 | 23400 | 23250 | 1808 |
| 373 | 20241118 | 122300 | 1820866750 | 23350 | 23350 | 23400 | 23350 | 60 |
| 374 | 20241118 | 122200 | 1819465500 | 23400 | 23400 | 23400 | 23350 | 110 |
| 375 | 20241118 | 122100 | 1816896100 | 23400 | 23400 | 23400 | 23350 | 25 |
| 376 | 20241118 | 122000 | 1816312000 | 23350 | 23350 | 23400 | 23350 | 28 |
| 377 | 20241118 | 121900 | 1815658150 | 23400 | 23400 | 23400 | 23350 | 80 |
| 378 | 20241118 | 121800 | 1813786250 | 23450 | 23450 | 23450 | 23400 | 12 |
| 379 | 20241118 | 121700 | 1813504900 | 23450 | 23400 | 23450 | 23400 | 18 |
| 380 | 20241118 | 121600 | 1813083000 | 23350 | 23400 | 23400 | 23300 | 271 |
| 381 | 20241118 | 121500 | 1806755050 | 23350 | 23450 | 23450 | 23350 | 97 |
| 382 | 20241118 | 121400 | 1804487200 | 23450 | 23400 | 23450 | 23400 | 54 |
| 383 | 20241118 | 121300 | 1803220950 | 23400 | 23400 | 23450 | 23400 | 33 |
| 384 | 20241118 | 121200 | 1802448450 | 23450 | 23450 | 23450 | 23400 | 31 |
| 385 | 20241118 | 121100 | 1801721600 | 23400 | 23350 | 23400 | 23350 | 335 |
| 386 | 20241118 | 121000 | 1793883450 | 23400 | 23400 | 23450 | 23400 | 82 |
| 387 | 20241118 | 120900 | 1791963600 | 23450 | 23400 | 23450 | 23400 | 5 |
| 388 | 20241118 | 120800 | 1791846400 | 23400 | 23400 | 23450 | 23400 | 67 |
| 389 | 20241118 | 120700 | 1790277750 | 23400 | 23350 | 23400 | 23350 | 98 |
| 390 | 20241118 | 120600 | 1787985600 | 23350 | 23400 | 23400 | 23350 | 65 |
| 391 | 20241118 | 120500 | 1786464950 | 23400 | 23350 | 23400 | 23350 | 17 |
| 392 | 20241118 | 120400 | 1786067550 | 23350 | 23400 | 23400 | 23350 | 42 |
| 393 | 20241118 | 120300 | 1785086000 | 23400 | 23350 | 23400 | 23350 | 20 |
| 394 | 20241118 | 120200 | 1784618400 | 23400 | 23400 | 23400 | 23350 | 15 |
| 395 | 20241118 | 120100 | 1784267850 | 23350 | 23400 | 23400 | 23350 | 28 |
| 396 | 20241118 | 120000 | 1783613100 | 23350 | 23400 | 23400 | 23350 | 31 |
| 397 | 20241118 | 115900 | 1782889050 | 23350 | 23400 | 23450 | 23350 | 143 |
| 398 | 20241118 | 115800 | 1779542250 | 23450 | 23450 | 23450 | 23400 | 10 |
| 399 | 20241118 | 115700 | 1779307800 | 23450 | 23450 | 23450 | 23400 | 23 |
| 400 | 20241118 | 115600 | 1778768850 | 23450 | 23400 | 23450 | 23400 | 59 |
| 401 | 20241118 | 115500 | 1777385350 | 23400 | 23400 | 23450 | 23400 | 20 |
| 402 | 20241118 | 115400 | 1776916900 | 23450 | 23400 | 23450 | 23400 | 17 |
| 403 | 20241118 | 115300 | 1776518300 | 23400 | 23450 | 23500 | 23400 | 386 |
| 404 | 20241118 | 115200 | 1767480700 | 23500 | 23500 | 23500 | 23450 | 102 |
| 405 | 20241118 | 115100 | 1765083750 | 23450 | 23500 | 23500 | 23450 | 12 |
| 406 | 20241118 | 115000 | 1764802150 | 23450 | 23500 | 23500 | 23450 | 17 |
| 407 | 20241118 | 114900 | 1764402750 | 23500 | 23500 | 23500 | 23450 | 28 |
| 408 | 20241118 | 114800 | 1763744800 | 23500 | 23500 | 23500 | 23450 | 12 |
| 409 | 20241118 | 114700 | 1763463150 | 23550 | 23500 | 23550 | 23500 | 443 |
| 410 | 20241118 | 114600 | 1753050350 | 23450 | 23450 | 23500 | 23400 | 35 |
| 411 | 20241118 | 114500 | 1752230600 | 23400 | 23350 | 23400 | 23300 | 1608 |
| 412 | 20241118 | 114400 | 1714733100 | 23300 | 23450 | 23450 | 23300 | 1245 |
| 413 | 20241118 | 114300 | 1685621900 | 23450 | 23500 | 23500 | 23450 | 439 |
| 414 | 20241118 | 114200 | 1675325500 | 23450 | 23550 | 23550 | 23450 | 1301 |
| 415 | 20241118 | 114100 | 1644748550 | 23550 | 23600 | 23600 | 23550 | 10 |
| 416 | 20241118 | 114000 | 1644512600 | 23600 | 23550 | 23600 | 23500 | 829 |
| 417 | 20241118 | 113900 | 1625024650 | 23550 | 23600 | 23600 | 23550 | 53 |
| 418 | 20241118 | 113800 | 1623776250 | 23600 | 23600 | 23650 | 23600 | 299 |
| 419 | 20241118 | 113700 | 1616706300 | 23600 | 23650 | 23650 | 23600 | 123 |
| 420 | 20241118 | 113600 | 1613803300 | 23650 | 23600 | 23650 | 23600 | 55 |
| 421 | 20241118 | 113500 | 1612504350 | 23600 | 23650 | 23650 | 23600 | 341 |
| 422 | 20241118 | 113400 | 1604441150 | 23600 | 23550 | 23600 | 23500 | 349 |
| 423 | 20241118 | 113300 | 1596208150 | 23550 | 23550 | 23550 | 23500 | 37 |
| 424 | 20241118 | 113200 | 1595338250 | 23550 | 23550 | 23600 | 23500 | 127 |
| 425 | 20241118 | 113100 | 1592346400 | 23550 | 23500 | 23550 | 23500 | 64 |
| 426 | 20241118 | 113000 | 1590841750 | 23500 | 23550 | 23550 | 23450 | 353 |
| 427 | 20241118 | 112900 | 1582537150 | 23500 | 23500 | 23550 | 23500 | 37 |
| 428 | 20241118 | 112800 | 1581667000 | 23500 | 23550 | 23550 | 23500 | 119 |
| 429 | 20241118 | 112700 | 1578868050 | 23550 | 23500 | 23550 | 23500 | 161 |
| 430 | 20241118 | 112600 | 1575083100 | 23500 | 23550 | 23550 | 23500 | 818 |
| 431 | 20241118 | 112500 | 1555842450 | 23600 | 23550 | 23600 | 23550 | 50 |
| 432 | 20241118 | 112400 | 1554664650 | 23600 | 23550 | 23600 | 23550 | 31 |
| 433 | 20241118 | 112300 | 1553933700 | 23550 | 23600 | 23600 | 23550 | 8 |
| 434 | 20241118 | 112200 | 1553744950 | 23600 | 23550 | 23600 | 23550 | 32 |
| 435 | 20241118 | 112100 | 1552990150 | 23600 | 23600 | 23600 | 23550 | 102 |
| 436 | 20241118 | 112000 | 1550587500 | 23600 | 23550 | 23600 | 23550 | 96 |
| 437 | 20241118 | 111900 | 1548325750 | 23550 | 23600 | 23650 | 23550 | 229 |
| 438 | 20241118 | 111800 | 1542921450 | 23600 | 23650 | 23650 | 23600 | 24 |
| 439 | 20241118 | 111700 | 1542353950 | 23600 | 23650 | 23650 | 23550 | 140 |
| 440 | 20241118 | 111600 | 1539049850 | 23650 | 23600 | 23650 | 23600 | 64 |
| 441 | 20241118 | 111500 | 1537539000 | 23600 | 23650 | 23650 | 23600 | 603 |
| 442 | 20241118 | 111400 | 1523307050 | 23600 | 23650 | 23650 | 23600 | 149 |
| 443 | 20241118 | 111300 | 1519789100 | 23650 | 23650 | 23650 | 23600 | 123 |
| 444 | 20241118 | 111200 | 1516881350 | 23650 | 23600 | 23650 | 23600 | 139 |
| 445 | 20241118 | 111100 | 1513596050 | 23600 | 23600 | 23650 | 23600 | 36 |
| 446 | 20241118 | 111000 | 1512745850 | 23600 | 23600 | 23650 | 23600 | 38 |
| 447 | 20241118 | 110900 | 1511848150 | 23650 | 23650 | 23650 | 23600 | 77 |
| 448 | 20241118 | 110800 | 1510027150 | 23700 | 23700 | 23700 | 23650 | 75 |
| 449 | 20241118 | 110700 | 1508252550 | 23650 | 23700 | 23700 | 23650 | 13 |
| 450 | 20241118 | 110600 | 1507945000 | 23650 | 23650 | 23700 | 23650 | 24 |
| 451 | 20241118 | 110500 | 1507376300 | 23650 | 23750 | 23750 | 23650 | 45 |
| 452 | 20241118 | 110400 | 1506309750 | 23700 | 23700 | 23700 | 23650 | 130 |
| 453 | 20241118 | 110300 | 1503228800 | 23650 | 23650 | 23650 | 23650 | 8 |
| 454 | 20241118 | 110200 | 1503039600 | 23650 | 23700 | 23750 | 23600 | 134 |
| 455 | 20241118 | 110100 | 1499869600 | 23650 | 23750 | 23750 | 23650 | 100 |
| 456 | 20241118 | 110000 | 1497500900 | 23750 | 23750 | 23800 | 23700 | 501 |
| 457 | 20241118 | 105900 | 1485607150 | 23700 | 23700 | 23750 | 23700 | 42 |
| 458 | 20241118 | 105800 | 1484611000 | 23700 | 23650 | 23750 | 23650 | 145 |
| 459 | 20241118 | 105700 | 1481172900 | 23700 | 23700 | 23700 | 23650 | 108 |
| 460 | 20241118 | 105600 | 1478615100 | 23650 | 23650 | 23650 | 23650 | 2 |
| 461 | 20241118 | 105500 | 1478567800 | 23700 | 23700 | 23700 | 23650 | 28 |
| 462 | 20241118 | 105400 | 1477904650 | 23650 | 23700 | 23700 | 23650 | 10 |
| 463 | 20241118 | 105300 | 1477667950 | 23700 | 23650 | 23700 | 23650 | 20 |
| 464 | 20241118 | 105200 | 1477194400 | 23700 | 23750 | 23750 | 23700 | 232 |
| 465 | 20241118 | 105100 | 1471695350 | 23700 | 23700 | 23750 | 23700 | 49 |
| 466 | 20241118 | 105000 | 1470533800 | 23750 | 23700 | 23750 | 23700 | 23 |
| 467 | 20241118 | 104900 | 1469987650 | 23750 | 23700 | 23750 | 23700 | 9 |
| 468 | 20241118 | 104800 | 1469774000 | 23700 | 23750 | 23750 | 23700 | 22 |
| 469 | 20241118 | 104700 | 1469251900 | 23750 | 23800 | 23800 | 23700 | 14 |
| 470 | 20241118 | 104600 | 1468919350 | 23750 | 23750 | 23800 | 23750 | 562 |
| 471 | 20241118 | 104500 | 1455570300 | 23800 | 23850 | 23900 | 23750 | 855 |
| 472 | 20241118 | 104400 | 1435206350 | 23900 | 23850 | 23900 | 23850 | 171 |
| 473 | 20241118 | 104300 | 1431127600 | 23850 | 23850 | 23850 | 23800 | 18 |
| 474 | 20241118 | 104200 | 1430698450 | 23850 | 23850 | 23850 | 23800 | 11 |
| 475 | 20241118 | 104100 | 1430436500 | 23800 | 23850 | 23900 | 23800 | 750 |
| 476 | 20241118 | 104000 | 1412547350 | 23850 | 23750 | 23850 | 23700 | 569 |
| 477 | 20241118 | 103900 | 1399025800 | 23700 | 23650 | 23750 | 23650 | 145 |
| 478 | 20241118 | 103800 | 1395584500 | 23700 | 23750 | 23750 | 23700 | 434 |
| 479 | 20241118 | 103700 | 1385298250 | 23700 | 23700 | 23700 | 23700 | 15 |
| 480 | 20241118 | 103600 | 1384942750 | 23700 | 23700 | 23750 | 23650 | 87 |
| 481 | 20241118 | 103500 | 1382880450 | 23700 | 23700 | 23700 | 23650 | 22 |
| 482 | 20241118 | 103400 | 1382359450 | 23700 | 23700 | 23700 | 23650 | 83 |
| 483 | 20241118 | 103300 | 1380393300 | 23650 | 23650 | 23700 | 23650 | 21 |
| 484 | 20241118 | 103200 | 1379896050 | 23650 | 23600 | 23650 | 23600 | 138 |
| 485 | 20241118 | 103100 | 1376633650 | 23650 | 23650 | 23650 | 23600 | 33 |
| 486 | 20241118 | 103000 | 1375853850 | 23650 | 23650 | 23650 | 23650 | 137 |
| 487 | 20241118 | 102900 | 1372613800 | 23600 | 23600 | 23650 | 23600 | 74 |
| 488 | 20241118 | 102800 | 1370864600 | 23650 | 23650 | 23650 | 23600 | 14 |
| 489 | 20241118 | 102700 | 1370533950 | 23650 | 23600 | 23650 | 23600 | 136 |
| 490 | 20241118 | 102600 | 1367317700 | 23650 | 23600 | 23650 | 23600 | 39 |
| 491 | 20241118 | 102500 | 1366396050 | 23600 | 23600 | 23650 | 23600 | 51 |
| 492 | 20241118 | 102400 | 1365191300 | 23650 | 23700 | 23700 | 23650 | 72 |
| 493 | 20241118 | 102300 | 1363485850 | 23700 | 23650 | 23700 | 23650 | 41 |
| 494 | 20241118 | 102200 | 1362515100 | 23650 | 23700 | 23750 | 23650 | 304 |
| 495 | 20241118 | 102100 | 1355317500 | 23700 | 23750 | 23750 | 23700 | 86 |
| 496 | 20241118 | 102000 | 1353276150 | 23750 | 23750 | 23750 | 23700 | 35 |
| 497 | 20241118 | 101900 | 1352445550 | 23700 | 23750 | 23750 | 23700 | 12 |
| 498 | 20241118 | 101800 | 1352160900 | 23700 | 23750 | 23750 | 23700 | 15 |
| 499 | 20241118 | 101700 | 1351804700 | 23700 | 23750 | 23800 | 23700 | 153 |
| 500 | 20241118 | 101600 | 1348172700 | 23800 | 23750 | 23800 | 23750 | 60 |
| 501 | 20241118 | 101500 | 1346746750 | 23750 | 23750 | 23750 | 23700 | 163 |
| 502 | 20241118 | 101400 | 1342875900 | 23750 | 23750 | 23800 | 23700 | 301 |
| 503 | 20241118 | 101300 | 1335727050 | 23700 | 23700 | 23750 | 23700 | 76 |
| 504 | 20241118 | 101200 | 1333925800 | 23700 | 23750 | 23750 | 23700 | 881 |
| 505 | 20241118 | 101100 | 1313002150 | 23700 | 23600 | 23700 | 23600 | 736 |
| 506 | 20241118 | 101000 | 1295621950 | 23600 | 23650 | 23650 | 23550 | 600 |
| 507 | 20241118 | 100900 | 1281465900 | 23600 | 23600 | 23650 | 23600 | 17 |
| 508 | 20241118 | 100800 | 1281063950 | 23600 | 23600 | 23600 | 23600 | 21 |
| 509 | 20241118 | 100700 | 1280568350 | 23600 | 23600 | 23600 | 23550 | 73 |
| 510 | 20241118 | 100600 | 1278846350 | 23600 | 23600 | 23650 | 23600 | 644 |
| 511 | 20241118 | 100500 | 1263629700 | 23650 | 23650 | 23650 | 23600 | 35 |
| 512 | 20241118 | 100400 | 1262802600 | 23650 | 23650 | 23650 | 23600 | 356 |
| 513 | 20241118 | 100300 | 1254388600 | 23700 | 23700 | 23700 | 23700 | 49 |
| 514 | 20241118 | 100200 | 1253227300 | 23750 | 23650 | 23800 | 23650 | 146 |
| 515 | 20241118 | 100100 | 1249765800 | 23700 | 23650 | 23700 | 23600 | 148 |
| 516 | 20241118 | 100000 | 1246260700 | 23600 | 23650 | 23650 | 23600 | 137 |
| 517 | 20241118 | 095900 | 1243021500 | 23650 | 23650 | 23700 | 23650 | 222 |
| 518 | 20241118 | 095800 | 1237770150 | 23650 | 23700 | 23750 | 23650 | 75 |
| 519 | 20241118 | 095700 | 1235990200 | 23750 | 23700 | 23750 | 23650 | 111 |
| 520 | 20241118 | 095600 | 1233360650 | 23700 | 23750 | 23750 | 23700 | 278 |
| 521 | 20241118 | 095500 | 1226759200 | 23750 | 23700 | 23750 | 23700 | 39 |
| 522 | 20241118 | 095400 | 1225834200 | 23700 | 23700 | 23700 | 23700 | 168 |
| 523 | 20241118 | 095300 | 1221852600 | 23700 | 23650 | 23700 | 23650 | 42 |
| 524 | 20241118 | 095200 | 1220857600 | 23700 | 23650 | 23700 | 23650 | 13 |
| 525 | 20241118 | 095100 | 1220549550 | 23650 | 23650 | 23650 | 23600 | 161 |
| 526 | 20241118 | 095000 | 1216742950 | 23600 | 23650 | 23650 | 23600 | 97 |
| 527 | 20241118 | 094900 | 1214449250 | 23650 | 23700 | 23700 | 23650 | 120 |
| 528 | 20241118 | 094800 | 1211606100 | 23750 | 23800 | 23800 | 23700 | 145 |
| 529 | 20241118 | 094700 | 1208158500 | 23700 | 23750 | 23750 | 23700 | 178 |
| 530 | 20241118 | 094600 | 1203932100 | 23750 | 23650 | 23750 | 23650 | 422 |
| 531 | 20241118 | 094500 | 1193930150 | 23600 | 23650 | 23650 | 23600 | 76 |
| 532 | 20241118 | 094400 | 1192132850 | 23650 | 23650 | 23700 | 23650 | 58 |
| 533 | 20241118 | 094300 | 1190760550 | 23650 | 23650 | 23650 | 23600 | 9 |
| 534 | 20241118 | 094200 | 1190547900 | 23650 | 23650 | 23650 | 23600 | 44 |
| 535 | 20241118 | 094100 | 1189507900 | 23650 | 23550 | 23650 | 23550 | 543 |
| 536 | 20241118 | 094000 | 1176699150 | 23600 | 23600 | 23600 | 23550 | 1123 |
| 537 | 20241118 | 093900 | 1150249900 | 23550 | 23750 | 23750 | 23550 | 1442 |
| 538 | 20241118 | 093800 | 1116182350 | 23750 | 23700 | 23750 | 23700 | 127 |
| 539 | 20241118 | 093700 | 1113172100 | 23750 | 23700 | 23750 | 23700 | 23 |
| 540 | 20241118 | 093600 | 1112626300 | 23650 | 23750 | 23750 | 23650 | 145 |
| 541 | 20241118 | 093500 | 1109188100 | 23700 | 23800 | 23800 | 23700 | 866 |
| 542 | 20241118 | 093400 | 1088658250 | 23750 | 23750 | 23750 | 23750 | 13 |
| 543 | 20241118 | 093300 | 1088349500 | 23750 | 23750 | 23800 | 23750 | 144 |
| 544 | 20241118 | 093200 | 1084929350 | 23750 | 23800 | 23800 | 23700 | 1139 |
| 545 | 20241118 | 093100 | 1057890050 | 23800 | 23850 | 23850 | 23800 | 293 |
| 546 | 20241118 | 093000 | 1050903100 | 23850 | 23850 | 23850 | 23750 | 190 |
| 547 | 20241118 | 092900 | 1046383550 | 23800 | 23800 | 23800 | 23700 | 320 |
| 548 | 20241118 | 092800 | 1038794700 | 23800 | 23850 | 23850 | 23650 | 1216 |
| 549 | 20241118 | 092700 | 1009927400 | 23850 | 23850 | 23850 | 23800 | 113 |
| 550 | 20241118 | 092600 | 1007235000 | 23850 | 24100 | 24150 | 23850 | 2098 |
| 551 | 20241118 | 092500 | 956934650 | 24200 | 24100 | 24200 | 24100 | 221 |
| 552 | 20241118 | 092400 | 951599050 | 24100 | 24250 | 24300 | 24000 | 3994 |
| 553 | 20241118 | 092300 | 854945800 | 24200 | 24000 | 24250 | 24000 | 1375 |
| 554 | 20241118 | 092200 | 821695650 | 24000 | 24000 | 24000 | 24000 | 330 |
| 555 | 20241118 | 092100 | 813775650 | 23950 | 24000 | 24000 | 23950 | 749 |
| 556 | 20241118 | 092000 | 795822700 | 23950 | 23950 | 24000 | 23950 | 634 |
| 557 | 20241118 | 091900 | 780608650 | 24000 | 24050 | 24050 | 24000 | 859 |
| 558 | 20241118 | 091800 | 759982450 | 24050 | 24150 | 24150 | 24050 | 1714 |
| 559 | 20241118 | 091700 | 718679850 | 24150 | 24100 | 24200 | 24100 | 415 |
| 560 | 20241118 | 091600 | 708666600 | 24150 | 24100 | 24250 | 24000 | 1794 |
| 561 | 20241118 | 091500 | 665423150 | 24250 | 24200 | 24250 | 23950 | 2995 |
| 562 | 20241118 | 091400 | 593047050 | 24200 | 23850 | 24200 | 23850 | 6263 |
| 563 | 20241118 | 091300 | 442484500 | 23900 | 23700 | 23900 | 23700 | 849 |
| 564 | 20241118 | 091200 | 422280000 | 23650 | 23750 | 23750 | 23650 | 155 |
| 565 | 20241118 | 091100 | 418600150 | 23800 | 23650 | 23800 | 23650 | 166 |
| 566 | 20241118 | 091000 | 414661250 | 23700 | 23750 | 23800 | 23700 | 700 |
| 567 | 20241118 | 090900 | 398056050 | 23750 | 23800 | 23800 | 23650 | 2395 |
| 568 | 20241118 | 090800 | 341197850 | 23800 | 23750 | 23800 | 23700 | 272 |
| 569 | 20241118 | 090700 | 334734900 | 23750 | 23800 | 23800 | 23650 | 372 |
| 570 | 20241118 | 090600 | 325899950 | 23850 | 23750 | 23950 | 23700 | 1090 |
| 571 | 20241118 | 090500 | 299957950 | 23700 | 23850 | 23850 | 23650 | 2611 |
| 572 | 20241118 | 090400 | 237866350 | 23850 | 23950 | 24000 | 23850 | 1384 |
| 573 | 20241118 | 090300 | 204747900 | 23950 | 24000 | 24100 | 23950 | 1159 |
| 574 | 20241118 | 090200 | 176933100 | 24000 | 24200 | 24250 | 23850 | 2463 |
| 575 | 20241118 | 090100 | 117644600 | 24500 | 23500 | 24500 | 23400 | 3658 |
| 576 | 20241118 | 090000 | 30173850 | 23600 | 23200 | 23600 | 23150 | 1286 |