31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 3 | 20241118 | 184000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20241118 | 183900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20241118 | 183800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20241118 | 183700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20241118 | 183600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20241118 | 183500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20241118 | 183400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20241118 | 183300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20241118 | 183200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20241118 | 183100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20241118 | 183000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20241118 | 182900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20241118 | 182800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20241118 | 182700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20241118 | 182600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20241118 | 182500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20241118 | 182400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20241118 | 182300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20241118 | 182200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20241118 | 182100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20241118 | 182000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20241118 | 181900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20241118 | 181800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20241118 | 181700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20241118 | 181600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20241118 | 181500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20241118 | 181400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20241118 | 181300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20241118 | 181200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20241118 | 181100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 33 | 20241118 | 181000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20241118 | 180900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20241118 | 180800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20241118 | 180700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20241118 | 180600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20241118 | 180500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20241118 | 180400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20241118 | 180300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20241118 | 180200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20241118 | 180100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20241118 | 180000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20241118 | 175900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20241118 | 175800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20241118 | 175700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20241118 | 175600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20241118 | 175500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20241118 | 175400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20241118 | 175300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20241118 | 175200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20241118 | 175100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20241118 | 175000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20241118 | 174900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20241118 | 174800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20241118 | 174700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20241118 | 174600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20241118 | 174500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20241118 | 174400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20241118 | 174300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20241118 | 174200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20241118 | 174100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 63 | 20241118 | 174000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20241118 | 173900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20241118 | 173800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20241118 | 173700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20241118 | 173600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20241118 | 173500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20241118 | 173400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20241118 | 173300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20241118 | 173200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20241118 | 173100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20241118 | 173000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20241118 | 172900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20241118 | 172800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20241118 | 172700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20241118 | 172600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20241118 | 172500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20241118 | 172400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20241118 | 172300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20241118 | 172200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20241118 | 172100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20241118 | 172000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20241118 | 171900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20241118 | 171800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20241118 | 171700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20241118 | 171600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20241118 | 171500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20241118 | 171400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20241118 | 171300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20241118 | 171200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20241118 | 171100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 93 | 20241118 | 171000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20241118 | 170900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20241118 | 170800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20241118 | 170700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20241118 | 170600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20241118 | 170500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20241118 | 170400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20241118 | 170300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20241118 | 170200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20241118 | 170100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20241118 | 170000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20241118 | 165900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20241118 | 165800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20241118 | 165700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20241118 | 165600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20241118 | 165500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20241118 | 165400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20241118 | 165300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20241118 | 165200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20241118 | 165100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20241118 | 165000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20241118 | 164900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20241118 | 164800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20241118 | 164700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20241118 | 164600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20241118 | 164500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20241118 | 164400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20241118 | 164300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20241118 | 164200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20241118 | 164100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 123 | 20241118 | 164000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20241118 | 163900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20241118 | 163800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20241118 | 163700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20241118 | 163600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20241118 | 163500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20241118 | 163400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20241118 | 163300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20241118 | 163200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20241118 | 163100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20241118 | 163000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20241118 | 162900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20241118 | 162800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20241118 | 162700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20241118 | 162600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20241118 | 162500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20241118 | 162400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20241118 | 162300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20241118 | 162200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20241118 | 162100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20241118 | 162000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20241118 | 161900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20241118 | 161800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20241118 | 161700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20241118 | 161600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20241118 | 161500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20241118 | 161400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20241118 | 161300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20241118 | 161200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20241118 | 161100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 153 | 20241118 | 161000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20241118 | 160900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20241118 | 160800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20241118 | 160700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20241118 | 160600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20241118 | 160500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20241118 | 160400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20241118 | 160300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20241118 | 160200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20241118 | 160100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20241118 | 160000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20241118 | 155900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20241118 | 155800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20241118 | 155700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20241118 | 155600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20241118 | 155500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20241118 | 155400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20241118 | 155300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20241118 | 155200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20241118 | 155100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20241118 | 155000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20241118 | 154900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20241118 | 154800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20241118 | 154700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20241118 | 154600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20241118 | 154500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20241118 | 154400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20241118 | 154300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20241118 | 154200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20241118 | 154100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 183 | 20241118 | 154000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20241118 | 153900 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20241118 | 153800 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20241118 | 153700 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20241118 | 153600 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20241118 | 153500 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20241118 | 153400 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20241118 | 153300 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20241118 | 153200 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20241118 | 153100 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20241118 | 153000 | 6659348600 | 36900 | 36900 | 36900 | 36900 | 3213 |
| 194 | 20241118 | 152900 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20241118 | 152800 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20241118 | 152700 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20241118 | 152600 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20241118 | 152500 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20241118 | 152400 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20241118 | 152300 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20241118 | 152200 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20241118 | 152100 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20241118 | 152000 | 6540788900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20241118 | 151900 | 6540788900 | 36800 | 36750 | 36800 | 36700 | 276 |
| 205 | 20241118 | 151800 | 6530638800 | 36800 | 36650 | 36800 | 36650 | 76 |
| 206 | 20241118 | 151700 | 6527848050 | 36700 | 36750 | 36800 | 36650 | 387 |
| 207 | 20241118 | 151600 | 6513649350 | 36700 | 36700 | 36800 | 36650 | 350 |
| 208 | 20241118 | 151500 | 6500798500 | 36700 | 36700 | 36750 | 36700 | 195 |
| 209 | 20241118 | 151400 | 6493640450 | 36700 | 36800 | 36850 | 36700 | 894 |
| 210 | 20241118 | 151300 | 6460787950 | 36650 | 36650 | 36800 | 36650 | 189 |
| 211 | 20241118 | 151200 | 6453853600 | 36650 | 36700 | 36750 | 36650 | 409 |
| 212 | 20241118 | 151100 | 6438855650 | 36650 | 36750 | 36750 | 36650 | 274 |
| 213 | 20241118 | 151000 | 6428802450 | 36700 | 36700 | 36700 | 36600 | 319 |
| 214 | 20241118 | 150900 | 6417104300 | 36750 | 36700 | 36750 | 36600 | 420 |
| 215 | 20241118 | 150800 | 6401706050 | 36700 | 36700 | 36750 | 36700 | 109 |
| 216 | 20241118 | 150700 | 6397705650 | 36600 | 36700 | 36750 | 36550 | 899 |
| 217 | 20241118 | 150600 | 6364796900 | 36700 | 36750 | 36750 | 36650 | 576 |
| 218 | 20241118 | 150500 | 6343651650 | 36750 | 36700 | 36750 | 36650 | 78 |
| 219 | 20241118 | 150400 | 6340790200 | 36800 | 36750 | 36800 | 36700 | 267 |
| 220 | 20241118 | 150300 | 6330984050 | 36700 | 36750 | 36800 | 36700 | 573 |
| 221 | 20241118 | 150200 | 6309921750 | 36700 | 36750 | 36800 | 36700 | 260 |
| 222 | 20241118 | 150100 | 6300373000 | 36750 | 36700 | 36750 | 36650 | 430 |
| 223 | 20241118 | 150000 | 6284592500 | 36750 | 36600 | 36750 | 36600 | 707 |
| 224 | 20241118 | 145900 | 6258657800 | 36600 | 36600 | 36700 | 36550 | 1293 |
| 225 | 20241118 | 145800 | 6211284200 | 36600 | 36550 | 36650 | 36550 | 1254 |
| 226 | 20241118 | 145700 | 6165398750 | 36600 | 36500 | 36650 | 36500 | 991 |
| 227 | 20241118 | 145600 | 6129156250 | 36550 | 36550 | 36550 | 36500 | 1014 |
| 228 | 20241118 | 145500 | 6092115800 | 36550 | 36500 | 36550 | 36500 | 692 |
| 229 | 20241118 | 145400 | 6066847050 | 36500 | 36450 | 36600 | 36450 | 1369 |
| 230 | 20241118 | 145300 | 6016843700 | 36500 | 36500 | 36550 | 36450 | 834 |
| 231 | 20241118 | 145200 | 5986399250 | 36500 | 36600 | 36600 | 36450 | 1218 |
| 232 | 20241118 | 145100 | 5941890050 | 36550 | 36500 | 36600 | 36500 | 749 |
| 233 | 20241118 | 145000 | 5914517050 | 36500 | 36500 | 36600 | 36450 | 862 |
| 234 | 20241118 | 144900 | 5883035800 | 36500 | 36500 | 36550 | 36450 | 787 |
| 235 | 20241118 | 144800 | 5854300550 | 36500 | 36500 | 36550 | 36450 | 861 |
| 236 | 20241118 | 144700 | 5822883300 | 36500 | 36550 | 36550 | 36450 | 659 |
| 237 | 20241118 | 144600 | 5798838350 | 36500 | 36550 | 36550 | 36500 | 1003 |
| 238 | 20241118 | 144500 | 5762218650 | 36550 | 36550 | 36600 | 36500 | 641 |
| 239 | 20241118 | 144400 | 5738817950 | 36500 | 36550 | 36600 | 36500 | 710 |
| 240 | 20241118 | 144300 | 5712861300 | 36550 | 36600 | 36650 | 36550 | 714 |
| 241 | 20241118 | 144200 | 5686733850 | 36600 | 36600 | 36650 | 36550 | 991 |
| 242 | 20241118 | 144100 | 5650460850 | 36600 | 36650 | 36650 | 36600 | 1413 |
| 243 | 20241118 | 144000 | 5598741850 | 36650 | 36650 | 36700 | 36600 | 712 |
| 244 | 20241118 | 143900 | 5572637650 | 36700 | 36700 | 36700 | 36650 | 906 |
| 245 | 20241118 | 143800 | 5539418100 | 36700 | 36700 | 36750 | 36700 | 689 |
| 246 | 20241118 | 143700 | 5514131050 | 36700 | 36750 | 36750 | 36650 | 820 |
| 247 | 20241118 | 143600 | 5484040150 | 36750 | 36650 | 36750 | 36650 | 645 |
| 248 | 20241118 | 143500 | 5460378050 | 36650 | 36700 | 36750 | 36650 | 768 |
| 249 | 20241118 | 143400 | 5432214900 | 36650 | 36750 | 36750 | 36650 | 802 |
| 250 | 20241118 | 143300 | 5402780100 | 36700 | 36700 | 36800 | 36700 | 653 |
| 251 | 20241118 | 143200 | 5378787050 | 36700 | 36750 | 36800 | 36700 | 653 |
| 252 | 20241118 | 143100 | 5354788100 | 36750 | 36800 | 36800 | 36650 | 755 |
| 253 | 20241118 | 143000 | 5327048950 | 36750 | 36750 | 36800 | 36700 | 1041 |
| 254 | 20241118 | 142900 | 5288792000 | 36750 | 36700 | 36750 | 36650 | 709 |
| 255 | 20241118 | 142800 | 5262756700 | 36700 | 36700 | 36700 | 36650 | 942 |
| 256 | 20241118 | 142700 | 5228219450 | 36650 | 36700 | 36800 | 36650 | 496 |
| 257 | 20241118 | 142600 | 5210022100 | 36650 | 36550 | 36750 | 36550 | 1160 |
| 258 | 20241118 | 142500 | 5167473250 | 36550 | 36600 | 36600 | 36500 | 679 |
| 259 | 20241118 | 142400 | 5142630950 | 36550 | 36450 | 36650 | 36450 | 640 |
| 260 | 20241118 | 142300 | 5119220850 | 36550 | 36500 | 36550 | 36450 | 866 |
| 261 | 20241118 | 142200 | 5087623100 | 36500 | 36550 | 36550 | 36500 | 611 |
| 262 | 20241118 | 142100 | 5065312850 | 36500 | 36550 | 36600 | 36500 | 428 |
| 263 | 20241118 | 142000 | 5049678100 | 36600 | 36550 | 36600 | 36500 | 362 |
| 264 | 20241118 | 141900 | 5036445800 | 36450 | 36500 | 36600 | 36450 | 1962 |
| 265 | 20241118 | 141800 | 4964822250 | 36500 | 36550 | 36600 | 36500 | 1833 |
| 266 | 20241118 | 141700 | 4897905500 | 36500 | 36550 | 36600 | 36500 | 626 |
| 267 | 20241118 | 141600 | 4875015750 | 36550 | 36550 | 36600 | 36500 | 1842 |
| 268 | 20241118 | 141500 | 4807745200 | 36600 | 36650 | 36650 | 36550 | 1217 |
| 269 | 20241118 | 141400 | 4763184050 | 36650 | 36650 | 36700 | 36600 | 770 |
| 270 | 20241118 | 141300 | 4734961450 | 36650 | 36650 | 36700 | 36600 | 494 |
| 271 | 20241118 | 141200 | 4716863250 | 36650 | 36750 | 36750 | 36650 | 1216 |
| 272 | 20241118 | 141100 | 4672231550 | 36700 | 36700 | 36750 | 36700 | 1710 |
| 273 | 20241118 | 141000 | 4609451250 | 36700 | 36850 | 36900 | 36700 | 2481 |
| 274 | 20241118 | 140900 | 4518242450 | 36850 | 36900 | 36950 | 36850 | 1107 |
| 275 | 20241118 | 140800 | 4477396100 | 36900 | 36900 | 37000 | 36900 | 448 |
| 276 | 20241118 | 140700 | 4460852850 | 36950 | 37000 | 37000 | 36900 | 425 |
| 277 | 20241118 | 140600 | 4445142250 | 36950 | 36950 | 37000 | 36900 | 699 |
| 278 | 20241118 | 140500 | 4419309100 | 37000 | 37050 | 37100 | 36900 | 5053 |
| 279 | 20241118 | 140400 | 4232299800 | 37050 | 37100 | 37100 | 37050 | 1418 |
| 280 | 20241118 | 140300 | 4179694000 | 37150 | 37100 | 37150 | 37100 | 632 |
| 281 | 20241118 | 140200 | 4156239350 | 37100 | 37150 | 37200 | 37100 | 808 |
| 282 | 20241118 | 140100 | 4126228250 | 37200 | 37150 | 37200 | 37100 | 495 |
| 283 | 20241118 | 140000 | 4107850350 | 37150 | 37150 | 37200 | 37100 | 1002 |
| 284 | 20241118 | 135900 | 4070635700 | 37100 | 37200 | 37250 | 37100 | 643 |
| 285 | 20241118 | 135800 | 4046745100 | 37200 | 37200 | 37250 | 37150 | 388 |
| 286 | 20241118 | 135700 | 4032317500 | 37250 | 37200 | 37250 | 37150 | 524 |
| 287 | 20241118 | 135600 | 4012824750 | 37200 | 37250 | 37250 | 37150 | 813 |
| 288 | 20241118 | 135500 | 3982581200 | 37200 | 37250 | 37250 | 37150 | 337 |
| 289 | 20241118 | 135400 | 3970042450 | 37250 | 37250 | 37250 | 37150 | 613 |
| 290 | 20241118 | 135300 | 3947227500 | 37200 | 37200 | 37250 | 37150 | 398 |
| 291 | 20241118 | 135200 | 3932415500 | 37200 | 37250 | 37250 | 37150 | 603 |
| 292 | 20241118 | 135100 | 3909983650 | 37200 | 37250 | 37250 | 37150 | 452 |
| 293 | 20241118 | 135000 | 3893168500 | 37250 | 37200 | 37250 | 37150 | 457 |
| 294 | 20241118 | 134900 | 3876162200 | 37200 | 37200 | 37300 | 37200 | 548 |
| 295 | 20241118 | 134800 | 3855770050 | 37200 | 37200 | 37250 | 37200 | 120 |
| 296 | 20241118 | 134700 | 3851305050 | 37200 | 37200 | 37250 | 37150 | 585 |
| 297 | 20241118 | 134600 | 3829542450 | 37200 | 37200 | 37200 | 37150 | 494 |
| 298 | 20241118 | 134500 | 3811185800 | 37200 | 37200 | 37250 | 37150 | 472 |
| 299 | 20241118 | 134400 | 3793630500 | 37200 | 37250 | 37250 | 37200 | 720 |
| 300 | 20241118 | 134300 | 3766838800 | 37200 | 37200 | 37250 | 37200 | 571 |
| 301 | 20241118 | 134200 | 3745597550 | 37200 | 37250 | 37300 | 37200 | 773 |
| 302 | 20241118 | 134100 | 3716812350 | 37250 | 37250 | 37500 | 37250 | 240 |
| 303 | 20241118 | 134000 | 3707868800 | 37250 | 37250 | 37300 | 37250 | 375 |
| 304 | 20241118 | 133900 | 3693898750 | 37250 | 37300 | 37300 | 37250 | 498 |
| 305 | 20241118 | 133800 | 3675342050 | 37300 | 37300 | 37350 | 37300 | 344 |
| 306 | 20241118 | 133700 | 3662509400 | 37300 | 37300 | 37400 | 37300 | 459 |
| 307 | 20241118 | 133600 | 3645376900 | 37350 | 37300 | 37400 | 37250 | 617 |
| 308 | 20241118 | 133500 | 3622350750 | 37350 | 37350 | 37350 | 37300 | 338 |
| 309 | 20241118 | 133400 | 3609733800 | 37350 | 37300 | 37400 | 37300 | 296 |
| 310 | 20241118 | 133300 | 3598678700 | 37300 | 37350 | 37350 | 37300 | 668 |
| 311 | 20241118 | 133200 | 3573741850 | 37350 | 37400 | 37400 | 37350 | 388 |
| 312 | 20241118 | 133100 | 3559241550 | 37400 | 37450 | 37500 | 37400 | 525 |
| 313 | 20241118 | 133000 | 3539578100 | 37450 | 37450 | 37500 | 37450 | 526 |
| 314 | 20241118 | 132900 | 3519878200 | 37450 | 37450 | 37500 | 37450 | 508 |
| 315 | 20241118 | 132800 | 3500850500 | 37450 | 37500 | 37500 | 37450 | 239 |
| 316 | 20241118 | 132700 | 3491892800 | 37500 | 37500 | 37550 | 37450 | 493 |
| 317 | 20241118 | 132600 | 3473408200 | 37500 | 37550 | 37550 | 37450 | 675 |
| 318 | 20241118 | 132500 | 3448085600 | 37500 | 37600 | 37650 | 37500 | 846 |
| 319 | 20241118 | 132400 | 3416329950 | 37600 | 37650 | 37800 | 37550 | 460 |
| 320 | 20241118 | 132300 | 3398996750 | 37600 | 37600 | 37750 | 37550 | 770 |
| 321 | 20241118 | 132200 | 3370012500 | 37650 | 37600 | 37800 | 37550 | 522 |
| 322 | 20241118 | 132100 | 3350349150 | 37550 | 37550 | 37750 | 37500 | 701 |
| 323 | 20241118 | 132000 | 3324008200 | 37650 | 37650 | 37650 | 37450 | 828 |
| 324 | 20241118 | 131900 | 3292918150 | 37500 | 37500 | 37850 | 37450 | 606 |
| 325 | 20241118 | 131800 | 3270142450 | 37800 | 37450 | 37850 | 37350 | 406 |
| 326 | 20241118 | 131700 | 3254890300 | 37450 | 37350 | 37550 | 37300 | 1112 |
| 327 | 20241118 | 131600 | 3213290000 | 37350 | 37350 | 37450 | 37300 | 513 |
| 328 | 20241118 | 131500 | 3194108950 | 37350 | 37250 | 37500 | 37250 | 611 |
| 329 | 20241118 | 131400 | 3171277800 | 37250 | 37250 | 37400 | 37250 | 566 |
| 330 | 20241118 | 131300 | 3150171300 | 37250 | 37300 | 37350 | 37250 | 655 |
| 331 | 20241118 | 131200 | 3125745600 | 37300 | 37300 | 37400 | 37250 | 233 |
| 332 | 20241118 | 131100 | 3117052500 | 37300 | 37350 | 37400 | 37250 | 570 |
| 333 | 20241118 | 131000 | 3095770700 | 37250 | 37300 | 37350 | 37200 | 570 |
| 334 | 20241118 | 130900 | 3074531900 | 37250 | 37300 | 37350 | 37250 | 373 |
| 335 | 20241118 | 130800 | 3060621950 | 37250 | 37200 | 37250 | 37200 | 372 |
| 336 | 20241118 | 130700 | 3046775650 | 37250 | 37250 | 37250 | 37200 | 910 |
| 337 | 20241118 | 130600 | 3012908900 | 37250 | 37250 | 37300 | 37200 | 687 |
| 338 | 20241118 | 130500 | 2987305800 | 37200 | 37250 | 37300 | 37200 | 346 |
| 339 | 20241118 | 130400 | 2974418250 | 37300 | 37200 | 37300 | 37200 | 730 |
| 340 | 20241118 | 130300 | 2947244400 | 37200 | 37250 | 37300 | 37200 | 371 |
| 341 | 20241118 | 130200 | 2933433900 | 37250 | 37250 | 37400 | 37250 | 342 |
| 342 | 20241118 | 130100 | 2920674400 | 37250 | 37400 | 37400 | 37250 | 400 |
| 343 | 20241118 | 130000 | 2905766300 | 37350 | 37250 | 37350 | 37200 | 483 |
| 344 | 20241118 | 125900 | 2887757500 | 37200 | 37200 | 37250 | 37150 | 719 |
| 345 | 20241118 | 125800 | 2860999650 | 37250 | 37200 | 37300 | 37150 | 468 |
| 346 | 20241118 | 125700 | 2843592000 | 37250 | 37300 | 37300 | 37150 | 894 |
| 347 | 20241118 | 125600 | 2810332500 | 37250 | 37350 | 37350 | 37250 | 225 |
| 348 | 20241118 | 125500 | 2801945050 | 37300 | 37350 | 37350 | 37300 | 731 |
| 349 | 20241118 | 125400 | 2774675800 | 37350 | 37350 | 37400 | 37300 | 772 |
| 350 | 20241118 | 125300 | 2745840600 | 37350 | 37400 | 37450 | 37350 | 729 |
| 351 | 20241118 | 125200 | 2718572550 | 37450 | 37450 | 37500 | 37400 | 690 |
| 352 | 20241118 | 125100 | 2692734950 | 37450 | 37500 | 37500 | 37450 | 296 |
| 353 | 20241118 | 125000 | 2681649050 | 37450 | 37450 | 37500 | 37450 | 716 |
| 354 | 20241118 | 124900 | 2654810500 | 37450 | 37550 | 37550 | 37450 | 223 |
| 355 | 20241118 | 124800 | 2646455050 | 37500 | 37550 | 37550 | 37500 | 637 |
| 356 | 20241118 | 124700 | 2622566050 | 37550 | 37500 | 37550 | 37500 | 561 |
| 357 | 20241118 | 124600 | 2601520750 | 37500 | 37500 | 37550 | 37500 | 189 |
| 358 | 20241118 | 124500 | 2594431400 | 37550 | 37550 | 37600 | 37500 | 261 |
| 359 | 20241118 | 124400 | 2584636750 | 37550 | 37600 | 37600 | 37550 | 358 |
| 360 | 20241118 | 124300 | 2571192100 | 37550 | 37550 | 37550 | 37550 | 155 |
| 361 | 20241118 | 124200 | 2565371850 | 37550 | 37500 | 37600 | 37500 | 247 |
| 362 | 20241118 | 124100 | 2556102350 | 37500 | 37550 | 37700 | 37500 | 754 |
| 363 | 20241118 | 124000 | 2527780450 | 37550 | 37550 | 37600 | 37550 | 333 |
| 364 | 20241118 | 123900 | 2515272500 | 37550 | 37550 | 37600 | 37550 | 362 |
| 365 | 20241118 | 123800 | 2501678800 | 37550 | 37550 | 37600 | 37550 | 258 |
| 366 | 20241118 | 123700 | 2491989850 | 37550 | 37500 | 37600 | 37500 | 720 |
| 367 | 20241118 | 123600 | 2464954900 | 37500 | 37500 | 37550 | 37500 | 214 |
| 368 | 20241118 | 123500 | 2456929300 | 37500 | 37500 | 37550 | 37500 | 209 |
| 369 | 20241118 | 123400 | 2449088900 | 37500 | 37550 | 37550 | 37500 | 365 |
| 370 | 20241118 | 123300 | 2435396700 | 37500 | 37550 | 37550 | 37500 | 279 |
| 371 | 20241118 | 123200 | 2424926900 | 37550 | 37600 | 37600 | 37550 | 208 |
| 372 | 20241118 | 123100 | 2417114750 | 37550 | 37550 | 37600 | 37550 | 454 |
| 373 | 20241118 | 123000 | 2400065500 | 37550 | 37600 | 37600 | 37550 | 122 |
| 374 | 20241118 | 122900 | 2395482750 | 37600 | 37600 | 37650 | 37550 | 165 |
| 375 | 20241118 | 122800 | 2389282900 | 37600 | 37650 | 37650 | 37550 | 303 |
| 376 | 20241118 | 122700 | 2377892450 | 37650 | 37650 | 37700 | 37600 | 362 |
| 377 | 20241118 | 122600 | 2364266450 | 37650 | 37600 | 37700 | 37550 | 155 |
| 378 | 20241118 | 122500 | 2358435650 | 37600 | 37600 | 37650 | 37600 | 222 |
| 379 | 20241118 | 122400 | 2350087850 | 37600 | 37600 | 37750 | 37600 | 334 |
| 380 | 20241118 | 122300 | 2337522850 | 37750 | 37650 | 37750 | 37600 | 305 |
| 381 | 20241118 | 122200 | 2326034700 | 37600 | 37650 | 37700 | 37600 | 365 |
| 382 | 20241118 | 122100 | 2312293300 | 37650 | 37650 | 37700 | 37650 | 317 |
| 383 | 20241118 | 122000 | 2300356500 | 37700 | 37650 | 37800 | 37600 | 1095 |
| 384 | 20241118 | 121900 | 2259100100 | 37700 | 37700 | 37750 | 37600 | 4423 |
| 385 | 20241118 | 121800 | 2092388900 | 37700 | 37750 | 37750 | 37700 | 961 |
| 386 | 20241118 | 121700 | 2056118650 | 37750 | 37750 | 37800 | 37750 | 101 |
| 387 | 20241118 | 121600 | 2052305200 | 37750 | 37750 | 37800 | 37750 | 247 |
| 388 | 20241118 | 121500 | 2042977050 | 37800 | 37800 | 37800 | 37750 | 694 |
| 389 | 20241118 | 121400 | 2016749200 | 37800 | 37800 | 37850 | 37800 | 499 |
| 390 | 20241118 | 121300 | 1997873700 | 37850 | 37800 | 37850 | 37800 | 116 |
| 391 | 20241118 | 121200 | 1993486800 | 37850 | 37850 | 37850 | 37800 | 227 |
| 392 | 20241118 | 121100 | 1984905150 | 37800 | 37850 | 37850 | 37800 | 373 |
| 393 | 20241118 | 121000 | 1970804750 | 37800 | 37850 | 37850 | 37800 | 92 |
| 394 | 20241118 | 120900 | 1967325650 | 37800 | 37800 | 37850 | 37800 | 107 |
| 395 | 20241118 | 120800 | 1963280550 | 37800 | 37800 | 37850 | 37800 | 476 |
| 396 | 20241118 | 120700 | 1945279800 | 37850 | 37800 | 37850 | 37800 | 146 |
| 397 | 20241118 | 120600 | 1939758100 | 37800 | 37850 | 37850 | 37800 | 233 |
| 398 | 20241118 | 120500 | 1930940350 | 37800 | 37850 | 37900 | 37800 | 375 |
| 399 | 20241118 | 120400 | 1916746350 | 37900 | 37900 | 37950 | 37850 | 315 |
| 400 | 20241118 | 120300 | 1904820900 | 37900 | 37900 | 37900 | 37900 | 124 |
| 401 | 20241118 | 120200 | 1900121300 | 37900 | 37900 | 37950 | 37900 | 385 |
| 402 | 20241118 | 120100 | 1885526450 | 37900 | 37900 | 37950 | 37900 | 85 |
| 403 | 20241118 | 120000 | 1882303400 | 37950 | 38000 | 38000 | 37900 | 130 |
| 404 | 20241118 | 115900 | 1877370550 | 38000 | 38000 | 38000 | 37950 | 76 |
| 405 | 20241118 | 115800 | 1874483650 | 37950 | 37950 | 37950 | 37900 | 366 |
| 406 | 20241118 | 115700 | 1860595300 | 38000 | 38000 | 38000 | 37900 | 200 |
| 407 | 20241118 | 115600 | 1853002250 | 38000 | 37950 | 38000 | 37900 | 94 |
| 408 | 20241118 | 115500 | 1849437150 | 37900 | 37950 | 38000 | 37900 | 380 |
| 409 | 20241118 | 115400 | 1835018100 | 37950 | 37900 | 38000 | 37900 | 89 |
| 410 | 20241118 | 115300 | 1831641550 | 37900 | 37900 | 38000 | 37900 | 104 |
| 411 | 20241118 | 115200 | 1827696500 | 37900 | 37950 | 37950 | 37900 | 335 |
| 412 | 20241118 | 115100 | 1814990250 | 37950 | 37950 | 37950 | 37950 | 86 |
| 413 | 20241118 | 115000 | 1811726550 | 37900 | 37950 | 38000 | 37900 | 128 |
| 414 | 20241118 | 114900 | 1806869900 | 37950 | 37950 | 38000 | 37950 | 163 |
| 415 | 20241118 | 114800 | 1800682850 | 38000 | 37900 | 38000 | 37900 | 542 |
| 416 | 20241118 | 114700 | 1780100950 | 37900 | 37950 | 38000 | 37900 | 190 |
| 417 | 20241118 | 114600 | 1772890600 | 37950 | 37900 | 37950 | 37900 | 151 |
| 418 | 20241118 | 114500 | 1767163400 | 37850 | 37850 | 37900 | 37850 | 256 |
| 419 | 20241118 | 114400 | 1757473700 | 37850 | 37950 | 37950 | 37850 | 248 |
| 420 | 20241118 | 114300 | 1748082800 | 37850 | 37950 | 37950 | 37850 | 1521 |
| 421 | 20241118 | 114200 | 1690511450 | 37900 | 37950 | 37950 | 37850 | 429 |
| 422 | 20241118 | 114100 | 1674251050 | 37900 | 37950 | 37950 | 37900 | 91 |
| 423 | 20241118 | 114000 | 1670801450 | 37950 | 37950 | 37950 | 37900 | 100 |
| 424 | 20241118 | 113900 | 1667009800 | 38000 | 37900 | 38000 | 37900 | 468 |
| 425 | 20241118 | 113800 | 1649262950 | 37900 | 37900 | 37900 | 37900 | 28 |
| 426 | 20241118 | 113700 | 1648201750 | 37900 | 37900 | 37950 | 37900 | 147 |
| 427 | 20241118 | 113600 | 1642630100 | 37950 | 37900 | 37950 | 37850 | 447 |
| 428 | 20241118 | 113500 | 1625683050 | 37900 | 37950 | 37950 | 37900 | 549 |
| 429 | 20241118 | 113400 | 1604860850 | 37950 | 37950 | 38000 | 37950 | 118 |
| 430 | 20241118 | 113300 | 1600381050 | 37950 | 37950 | 38000 | 37950 | 454 |
| 431 | 20241118 | 113200 | 1583151100 | 37950 | 37950 | 38050 | 37950 | 326 |
| 432 | 20241118 | 113100 | 1570771800 | 37950 | 38050 | 38050 | 37950 | 454 |
| 433 | 20241118 | 113000 | 1553531300 | 38050 | 38000 | 38100 | 38000 | 435 |
| 434 | 20241118 | 112900 | 1536996650 | 38000 | 38000 | 38050 | 38000 | 1099 |
| 435 | 20241118 | 112800 | 1495229650 | 38050 | 38050 | 38050 | 38000 | 524 |
| 436 | 20241118 | 112700 | 1475294450 | 38050 | 38050 | 38050 | 38050 | 58 |
| 437 | 20241118 | 112600 | 1473087550 | 38050 | 38150 | 38150 | 38050 | 292 |
| 438 | 20241118 | 112500 | 1461968050 | 38150 | 38100 | 38150 | 38100 | 71 |
| 439 | 20241118 | 112400 | 1459262300 | 38100 | 38100 | 38150 | 38100 | 219 |
| 440 | 20241118 | 112300 | 1450914550 | 38100 | 38150 | 38150 | 38100 | 161 |
| 441 | 20241118 | 112200 | 1444777500 | 38150 | 38200 | 38250 | 38150 | 949 |
| 442 | 20241118 | 112100 | 1408544550 | 38250 | 38250 | 38250 | 38200 | 379 |
| 443 | 20241118 | 112000 | 1394052800 | 38250 | 38250 | 38250 | 38250 | 71 |
| 444 | 20241118 | 111900 | 1391337050 | 38250 | 38300 | 38300 | 38250 | 353 |
| 445 | 20241118 | 111800 | 1377832350 | 38300 | 38250 | 38300 | 38250 | 138 |
| 446 | 20241118 | 111700 | 1372553800 | 38250 | 38300 | 38350 | 38250 | 138 |
| 447 | 20241118 | 111600 | 1367270750 | 38300 | 38250 | 38300 | 38250 | 270 |
| 448 | 20241118 | 111500 | 1356940150 | 38250 | 38300 | 38350 | 38250 | 220 |
| 449 | 20241118 | 111400 | 1348515000 | 38300 | 38350 | 38350 | 38300 | 198 |
| 450 | 20241118 | 111300 | 1340926300 | 38350 | 38350 | 38350 | 38300 | 328 |
| 451 | 20241118 | 111200 | 1328363100 | 38300 | 38350 | 38350 | 38300 | 81 |
| 452 | 20241118 | 111100 | 1325258800 | 38400 | 38400 | 38400 | 38350 | 79 |
| 453 | 20241118 | 111000 | 1322226950 | 38400 | 38400 | 38400 | 38350 | 198 |
| 454 | 20241118 | 110900 | 1314633050 | 38350 | 38350 | 38400 | 38350 | 258 |
| 455 | 20241118 | 110800 | 1304728350 | 38400 | 38350 | 38400 | 38350 | 67 |
| 456 | 20241118 | 110700 | 1302155950 | 38350 | 38400 | 38400 | 38350 | 355 |
| 457 | 20241118 | 110600 | 1288541650 | 38350 | 38350 | 38400 | 38300 | 113 |
| 458 | 20241118 | 110500 | 1284209150 | 38400 | 38300 | 38400 | 38300 | 198 |
| 459 | 20241118 | 110400 | 1276621350 | 38350 | 38350 | 38350 | 38350 | 39 |
| 460 | 20241118 | 110300 | 1275125700 | 38300 | 38300 | 38350 | 38300 | 108 |
| 461 | 20241118 | 110200 | 1270986600 | 38300 | 38400 | 38400 | 38300 | 100 |
| 462 | 20241118 | 110100 | 1267152200 | 38350 | 38350 | 38500 | 38350 | 449 |
| 463 | 20241118 | 110000 | 1249884950 | 38350 | 38300 | 38350 | 38300 | 168 |
| 464 | 20241118 | 105900 | 1243445950 | 38300 | 38300 | 38350 | 38300 | 154 |
| 465 | 20241118 | 105800 | 1237547050 | 38350 | 38300 | 38350 | 38300 | 133 |
| 466 | 20241118 | 105700 | 1232449100 | 38300 | 38300 | 38350 | 38300 | 280 |
| 467 | 20241118 | 105600 | 1221722450 | 38300 | 38300 | 38350 | 38300 | 79 |
| 468 | 20241118 | 105500 | 1218696050 | 38300 | 38300 | 38400 | 38300 | 69 |
| 469 | 20241118 | 105400 | 1216052150 | 38300 | 38350 | 38350 | 38300 | 190 |
| 470 | 20241118 | 105300 | 1208767850 | 38350 | 38400 | 38400 | 38350 | 61 |
| 471 | 20241118 | 105200 | 1206426650 | 38350 | 38350 | 38450 | 38350 | 82 |
| 472 | 20241118 | 105100 | 1203280150 | 38350 | 38350 | 38450 | 38250 | 876 |
| 473 | 20241118 | 105000 | 1169752600 | 38350 | 38350 | 38400 | 38350 | 171 |
| 474 | 20241118 | 104900 | 1163194500 | 38350 | 38350 | 38400 | 38350 | 62 |
| 475 | 20241118 | 104800 | 1160815500 | 38350 | 38350 | 38400 | 38350 | 44 |
| 476 | 20241118 | 104700 | 1159127900 | 38400 | 38400 | 38400 | 38400 | 95 |
| 477 | 20241118 | 104600 | 1155479900 | 38400 | 38400 | 38450 | 38400 | 60 |
| 478 | 20241118 | 104500 | 1153175700 | 38400 | 38400 | 38450 | 38400 | 572 |
| 479 | 20241118 | 104400 | 1131209050 | 38400 | 38400 | 38450 | 38400 | 153 |
| 480 | 20241118 | 104300 | 1125332100 | 38400 | 38450 | 38450 | 38400 | 146 |
| 481 | 20241118 | 104200 | 1119719100 | 38450 | 38450 | 38500 | 38450 | 36 |
| 482 | 20241118 | 104100 | 1118334750 | 38450 | 38500 | 38500 | 38450 | 167 |
| 483 | 20241118 | 104000 | 1111910700 | 38500 | 38450 | 38500 | 38450 | 69 |
| 484 | 20241118 | 103900 | 1109256600 | 38450 | 38450 | 38550 | 38450 | 99 |
| 485 | 20241118 | 103800 | 1105447200 | 38450 | 38500 | 38550 | 38450 | 58 |
| 486 | 20241118 | 103700 | 1103215850 | 38500 | 38500 | 38550 | 38450 | 579 |
| 487 | 20241118 | 103600 | 1080932450 | 38500 | 38500 | 38500 | 38500 | 141 |
| 488 | 20241118 | 103500 | 1075503950 | 38550 | 38500 | 38550 | 38500 | 137 |
| 489 | 20241118 | 103400 | 1070225300 | 38500 | 38550 | 38600 | 38500 | 473 |
| 490 | 20241118 | 103300 | 1051992750 | 38550 | 38600 | 38600 | 38550 | 89 |
| 491 | 20241118 | 103200 | 1048561350 | 38600 | 38600 | 38700 | 38600 | 112 |
| 492 | 20241118 | 103100 | 1044236850 | 38600 | 38600 | 38650 | 38600 | 50 |
| 493 | 20241118 | 103000 | 1042306450 | 38550 | 38550 | 38650 | 38550 | 37 |
| 494 | 20241118 | 102900 | 1040879600 | 38550 | 38600 | 38600 | 38550 | 121 |
| 495 | 20241118 | 102800 | 1036214000 | 38600 | 38550 | 38600 | 38550 | 16 |
| 496 | 20241118 | 102700 | 1035596900 | 38550 | 38650 | 38650 | 38550 | 148 |
| 497 | 20241118 | 102600 | 1029879300 | 38650 | 38800 | 38800 | 38600 | 2702 |
| 498 | 20241118 | 102500 | 925349700 | 38800 | 38800 | 38850 | 38800 | 57 |
| 499 | 20241118 | 102400 | 923137400 | 38800 | 38800 | 38850 | 38800 | 82 |
| 500 | 20241118 | 102300 | 919955100 | 38850 | 38800 | 38850 | 38800 | 95 |
| 501 | 20241118 | 102200 | 916267850 | 38800 | 38750 | 38800 | 38750 | 154 |
| 502 | 20241118 | 102100 | 910295100 | 38750 | 38600 | 38750 | 38600 | 1059 |
| 503 | 20241118 | 102000 | 869316250 | 38600 | 38600 | 38600 | 38600 | 65 |
| 504 | 20241118 | 101900 | 866807250 | 38600 | 38600 | 38650 | 38600 | 33 |
| 505 | 20241118 | 101800 | 865533250 | 38600 | 38650 | 38700 | 38600 | 31 |
| 506 | 20241118 | 101700 | 864335400 | 38650 | 38600 | 38700 | 38600 | 588 |
| 507 | 20241118 | 101600 | 841613850 | 38550 | 38600 | 38600 | 38550 | 99 |
| 508 | 20241118 | 101500 | 837794700 | 38600 | 38600 | 38650 | 38550 | 710 |
| 509 | 20241118 | 101400 | 810388600 | 38600 | 38550 | 38600 | 38550 | 41 |
| 510 | 20241118 | 101300 | 808806850 | 38600 | 38600 | 38600 | 38550 | 218 |
| 511 | 20241118 | 101200 | 800395100 | 38600 | 38650 | 38650 | 38550 | 58 |
| 512 | 20241118 | 101100 | 798157450 | 38550 | 38550 | 38700 | 38550 | 235 |
| 513 | 20241118 | 101000 | 789066550 | 38600 | 38550 | 38650 | 38550 | 113 |
| 514 | 20241118 | 100900 | 784705950 | 38650 | 38550 | 38650 | 38550 | 9 |
| 515 | 20241118 | 100800 | 784358550 | 38550 | 38550 | 38700 | 38550 | 57 |
| 516 | 20241118 | 100700 | 782155800 | 38550 | 38650 | 38700 | 38550 | 53 |
| 517 | 20241118 | 100600 | 780111850 | 38550 | 38600 | 38650 | 38550 | 122 |
| 518 | 20241118 | 100500 | 775405100 | 38650 | 38700 | 38700 | 38600 | 52 |
| 519 | 20241118 | 100400 | 773396200 | 38700 | 38600 | 38700 | 38600 | 18 |
| 520 | 20241118 | 100300 | 772700600 | 38550 | 38650 | 38650 | 38550 | 100 |
| 521 | 20241118 | 100200 | 768840500 | 38650 | 38700 | 38700 | 38550 | 25 |
| 522 | 20241118 | 100100 | 767875900 | 38650 | 38600 | 38650 | 38550 | 39 |
| 523 | 20241118 | 100000 | 766370200 | 38600 | 38550 | 38600 | 38500 | 199 |
| 524 | 20241118 | 095900 | 758692250 | 38550 | 38600 | 38600 | 38550 | 362 |
| 525 | 20241118 | 095800 | 744721000 | 38600 | 38600 | 38650 | 38600 | 31 |
| 526 | 20241118 | 095700 | 743523750 | 38600 | 38650 | 38650 | 38600 | 487 |
| 527 | 20241118 | 095600 | 724708000 | 38650 | 38650 | 38700 | 38650 | 114 |
| 528 | 20241118 | 095500 | 720296900 | 38650 | 38600 | 38650 | 38600 | 237 |
| 529 | 20241118 | 095400 | 711139100 | 38600 | 38600 | 38650 | 38600 | 23 |
| 530 | 20241118 | 095300 | 710251250 | 38600 | 38700 | 38700 | 38600 | 78 |
| 531 | 20241118 | 095200 | 707239850 | 38650 | 38850 | 38850 | 38650 | 63 |
| 532 | 20241118 | 095100 | 704795550 | 38850 | 38700 | 38850 | 38700 | 451 |
| 533 | 20241118 | 095000 | 687292350 | 38700 | 38700 | 38750 | 38700 | 131 |
| 534 | 20241118 | 094900 | 682219300 | 38650 | 38600 | 38750 | 38600 | 142 |
| 535 | 20241118 | 094800 | 676724250 | 38650 | 38550 | 38650 | 38550 | 111 |
| 536 | 20241118 | 094700 | 672438600 | 38600 | 38450 | 38600 | 38400 | 633 |
| 537 | 20241118 | 094600 | 648046900 | 38400 | 38500 | 38550 | 38400 | 182 |
| 538 | 20241118 | 094500 | 641042700 | 38400 | 38450 | 38450 | 38400 | 71 |
| 539 | 20241118 | 094400 | 638313800 | 38450 | 38450 | 38500 | 38400 | 45 |
| 540 | 20241118 | 094300 | 636583050 | 38450 | 38400 | 38500 | 38400 | 65 |
| 541 | 20241118 | 094200 | 634083100 | 38450 | 38350 | 38450 | 38350 | 51 |
| 542 | 20241118 | 094100 | 632126700 | 38350 | 38300 | 38450 | 38300 | 311 |
| 543 | 20241118 | 094000 | 620195900 | 38300 | 38450 | 38450 | 38300 | 338 |
| 544 | 20241118 | 093900 | 607214300 | 38450 | 38450 | 38450 | 38450 | 18 |
| 545 | 20241118 | 093800 | 606522200 | 38450 | 38400 | 38450 | 38400 | 295 |
| 546 | 20241118 | 093700 | 595180350 | 38400 | 38550 | 38550 | 38400 | 353 |
| 547 | 20241118 | 093600 | 581582750 | 38550 | 38550 | 38600 | 38550 | 31 |
| 548 | 20241118 | 093500 | 580387650 | 38550 | 38550 | 38600 | 38550 | 101 |
| 549 | 20241118 | 093400 | 576491500 | 38550 | 38550 | 38550 | 38550 | 63 |
| 550 | 20241118 | 093300 | 574062850 | 38550 | 38850 | 38850 | 38550 | 1558 |
| 551 | 20241118 | 093200 | 513670000 | 38850 | 38850 | 38950 | 38800 | 196 |
| 552 | 20241118 | 093100 | 506056400 | 38850 | 38850 | 38950 | 38850 | 27 |
| 553 | 20241118 | 093000 | 505006250 | 38850 | 38950 | 39000 | 38850 | 411 |
| 554 | 20241118 | 092900 | 489016650 | 38950 | 38950 | 38950 | 38850 | 201 |
| 555 | 20241118 | 092800 | 481189350 | 38900 | 38900 | 38900 | 38800 | 198 |
| 556 | 20241118 | 092700 | 473494450 | 38850 | 38900 | 38900 | 38850 | 18 |
| 557 | 20241118 | 092600 | 472795000 | 38950 | 38950 | 38950 | 38950 | 0 |
| 558 | 20241118 | 092500 | 472795000 | 38950 | 38950 | 38950 | 38800 | 184 |
| 559 | 20241118 | 092400 | 465636900 | 38950 | 38850 | 38950 | 38850 | 452 |
| 560 | 20241118 | 092300 | 448047750 | 38850 | 38800 | 38850 | 38800 | 199 |
| 561 | 20241118 | 092200 | 440321800 | 38800 | 38750 | 38850 | 38750 | 141 |
| 562 | 20241118 | 092100 | 434850550 | 38750 | 38800 | 38850 | 38750 | 517 |
| 563 | 20241118 | 092000 | 414782050 | 38850 | 38850 | 38900 | 38800 | 137 |
| 564 | 20241118 | 091900 | 409460200 | 38850 | 38800 | 38900 | 38800 | 662 |
| 565 | 20241118 | 091800 | 383745200 | 38750 | 38800 | 38800 | 38750 | 47 |
| 566 | 20241118 | 091700 | 381922100 | 38800 | 38800 | 38850 | 38800 | 174 |
| 567 | 20241118 | 091600 | 375168500 | 38800 | 38800 | 38850 | 38700 | 655 |
| 568 | 20241118 | 091500 | 349741350 | 38800 | 38600 | 38800 | 38600 | 722 |
| 569 | 20241118 | 091400 | 321822200 | 38600 | 38600 | 38600 | 38550 | 207 |
| 570 | 20241118 | 091300 | 313832650 | 38550 | 38500 | 38600 | 38250 | 391 |
| 571 | 20241118 | 091200 | 298857800 | 38600 | 38600 | 38650 | 38600 | 576 |
| 572 | 20241118 | 091100 | 276624050 | 38550 | 38500 | 38550 | 38500 | 63 |
| 573 | 20241118 | 091000 | 274195500 | 38500 | 38500 | 38600 | 38400 | 716 |
| 574 | 20241118 | 090900 | 246618450 | 38400 | 38450 | 38550 | 38400 | 119 |
| 575 | 20241118 | 090800 | 242044550 | 38550 | 38500 | 38550 | 38450 | 215 |
| 576 | 20241118 | 090700 | 233764050 | 38500 | 38450 | 38500 | 38300 | 294 |
| 577 | 20241118 | 090600 | 222462600 | 38300 | 38150 | 38450 | 38150 | 334 |
| 578 | 20241118 | 090500 | 209671150 | 38150 | 37950 | 38350 | 37900 | 1011 |
| 579 | 20241118 | 090400 | 171128850 | 37950 | 37650 | 37950 | 37650 | 155 |
| 580 | 20241118 | 090300 | 165264450 | 37600 | 37800 | 37900 | 37500 | 1113 |
| 581 | 20241118 | 090200 | 123328500 | 37800 | 37650 | 37900 | 37650 | 436 |
| 582 | 20241118 | 090100 | 106857250 | 37650 | 37650 | 37700 | 37550 | 401 |
| 583 | 20241118 | 090000 | 91761200 | 37550 | 37500 | 37600 | 37450 | 2447 |