31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 3 | 20241118 | 184300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20241118 | 184200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20241118 | 184100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20241118 | 184000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20241118 | 183900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20241118 | 183800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20241118 | 183700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20241118 | 183600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20241118 | 183500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20241118 | 183400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20241118 | 183300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20241118 | 183200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20241118 | 183100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20241118 | 183000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20241118 | 182900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20241118 | 182800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20241118 | 182700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20241118 | 182600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20241118 | 182500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20241118 | 182400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20241118 | 182300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20241118 | 182200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20241118 | 182100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20241118 | 182000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20241118 | 181900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20241118 | 181800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20241118 | 181700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20241118 | 181600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20241118 | 181500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20241118 | 181400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 33 | 20241118 | 181300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20241118 | 181200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20241118 | 181100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20241118 | 181000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20241118 | 180900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20241118 | 180800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20241118 | 180700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20241118 | 180600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20241118 | 180500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20241118 | 180400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20241118 | 180300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20241118 | 180200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20241118 | 180100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20241118 | 180000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20241118 | 175900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20241118 | 175800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20241118 | 175700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20241118 | 175600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20241118 | 175500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20241118 | 175400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20241118 | 175300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20241118 | 175200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20241118 | 175100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20241118 | 175000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20241118 | 174900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20241118 | 174800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20241118 | 174700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20241118 | 174600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20241118 | 174500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20241118 | 174400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 63 | 20241118 | 174300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20241118 | 174200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20241118 | 174100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20241118 | 174000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20241118 | 173900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20241118 | 173800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20241118 | 173700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20241118 | 173600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20241118 | 173500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20241118 | 173400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20241118 | 173300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20241118 | 173200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20241118 | 173100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20241118 | 173000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20241118 | 172900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20241118 | 172800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20241118 | 172700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20241118 | 172600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20241118 | 172500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20241118 | 172400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20241118 | 172300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20241118 | 172200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20241118 | 172100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20241118 | 172000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20241118 | 171900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20241118 | 171800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20241118 | 171700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20241118 | 171600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20241118 | 171500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20241118 | 171400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 93 | 20241118 | 171300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20241118 | 171200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20241118 | 171100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20241118 | 171000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20241118 | 170900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20241118 | 170800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20241118 | 170700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20241118 | 170600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20241118 | 170500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20241118 | 170400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20241118 | 170300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20241118 | 170200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20241118 | 170100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20241118 | 170000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20241118 | 165900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20241118 | 165800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20241118 | 165700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20241118 | 165600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20241118 | 165500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20241118 | 165400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20241118 | 165300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20241118 | 165200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20241118 | 165100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20241118 | 165000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20241118 | 164900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20241118 | 164800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20241118 | 164700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20241118 | 164600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20241118 | 164500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20241118 | 164400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 123 | 20241118 | 164300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20241118 | 164200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20241118 | 164100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20241118 | 164000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20241118 | 163900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20241118 | 163800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20241118 | 163700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20241118 | 163600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20241118 | 163500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20241118 | 163400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20241118 | 163300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20241118 | 163200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20241118 | 163100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20241118 | 163000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20241118 | 162900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20241118 | 162800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20241118 | 162700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20241118 | 162600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20241118 | 162500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20241118 | 162400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20241118 | 162300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20241118 | 162200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20241118 | 162100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20241118 | 162000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20241118 | 161900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20241118 | 161800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20241118 | 161700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20241118 | 161600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20241118 | 161500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20241118 | 161400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 153 | 20241118 | 161300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20241118 | 161200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20241118 | 161100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20241118 | 161000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20241118 | 160900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20241118 | 160800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20241118 | 160700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20241118 | 160600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20241118 | 160500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20241118 | 160400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20241118 | 160300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20241118 | 160200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20241118 | 160100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20241118 | 160000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20241118 | 155900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20241118 | 155800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20241118 | 155700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20241118 | 155600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20241118 | 155500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20241118 | 155400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20241118 | 155300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20241118 | 155200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20241118 | 155100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20241118 | 155000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20241118 | 154900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20241118 | 154800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20241118 | 154700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20241118 | 154600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20241118 | 154500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20241118 | 154400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 183 | 20241118 | 154300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20241118 | 154200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20241118 | 154100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20241118 | 154000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20241118 | 153900 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20241118 | 153800 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20241118 | 153700 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20241118 | 153600 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20241118 | 153500 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20241118 | 153400 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20241118 | 153300 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20241118 | 153200 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20241118 | 153100 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20241118 | 153000 | 8898620300 | 23500 | 23500 | 23500 | 23500 | 4967 |
| 197 | 20241118 | 152900 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20241118 | 152800 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20241118 | 152700 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20241118 | 152600 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20241118 | 152500 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20241118 | 152400 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20241118 | 152300 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20241118 | 152200 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20241118 | 152100 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20241118 | 152000 | 8781895800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20241118 | 151900 | 8781895800 | 23500 | 23500 | 23500 | 23450 | 1976 |
| 208 | 20241118 | 151800 | 8735531500 | 23450 | 23550 | 23550 | 23450 | 1192 |
| 209 | 20241118 | 151700 | 8707509500 | 23550 | 23450 | 23550 | 23400 | 3275 |
| 210 | 20241118 | 151600 | 8630648150 | 23500 | 23450 | 23550 | 23450 | 1968 |
| 211 | 20241118 | 151500 | 8584441700 | 23500 | 23450 | 23550 | 23450 | 2221 |
| 212 | 20241118 | 151400 | 8532283400 | 23500 | 23400 | 23550 | 23350 | 3612 |
| 213 | 20241118 | 151300 | 8447529100 | 23350 | 23400 | 23450 | 23350 | 4102 |
| 214 | 20241118 | 151200 | 8351529450 | 23400 | 23400 | 23500 | 23350 | 2470 |
| 215 | 20241118 | 151100 | 8293695350 | 23400 | 23450 | 23500 | 23400 | 1655 |
| 216 | 20241118 | 151000 | 8254899500 | 23450 | 23350 | 23500 | 23350 | 1379 |
| 217 | 20241118 | 150900 | 8222574150 | 23400 | 23400 | 23500 | 23400 | 1989 |
| 218 | 20241118 | 150800 | 8176016000 | 23450 | 23500 | 23500 | 23400 | 2019 |
| 219 | 20241118 | 150700 | 8128743750 | 23400 | 23450 | 23500 | 23350 | 2239 |
| 220 | 20241118 | 150600 | 8076271200 | 23400 | 23450 | 23500 | 23400 | 1167 |
| 221 | 20241118 | 150500 | 8048903350 | 23500 | 23450 | 23500 | 23450 | 293 |
| 222 | 20241118 | 150400 | 8042023850 | 23500 | 23500 | 23500 | 23450 | 582 |
| 223 | 20241118 | 150300 | 8028365050 | 23500 | 23500 | 23500 | 23500 | 98 |
| 224 | 20241118 | 150200 | 8026062050 | 23500 | 23500 | 23500 | 23450 | 443 |
| 225 | 20241118 | 150100 | 8015656550 | 23450 | 23450 | 23500 | 23450 | 150 |
| 226 | 20241118 | 150000 | 8012134300 | 23450 | 23450 | 23500 | 23450 | 143 |
| 227 | 20241118 | 145900 | 8008776800 | 23450 | 23450 | 23500 | 23450 | 456 |
| 228 | 20241118 | 145800 | 7998065500 | 23450 | 23400 | 23500 | 23400 | 266 |
| 229 | 20241118 | 145700 | 7991830150 | 23400 | 23450 | 23500 | 23400 | 1672 |
| 230 | 20241118 | 145600 | 7952584100 | 23450 | 23400 | 23500 | 23400 | 1250 |
| 231 | 20241118 | 145500 | 7923291600 | 23400 | 23500 | 23500 | 23400 | 552 |
| 232 | 20241118 | 145400 | 7910349200 | 23450 | 23400 | 23500 | 23350 | 1678 |
| 233 | 20241118 | 145300 | 7871045450 | 23400 | 23450 | 23500 | 23400 | 481 |
| 234 | 20241118 | 145200 | 7859772550 | 23450 | 23450 | 23450 | 23400 | 252 |
| 235 | 20241118 | 145100 | 7853868150 | 23450 | 23500 | 23500 | 23400 | 291 |
| 236 | 20241118 | 145000 | 7847046800 | 23500 | 23400 | 23500 | 23400 | 1122 |
| 237 | 20241118 | 144900 | 7820718300 | 23400 | 23400 | 23450 | 23400 | 853 |
| 238 | 20241118 | 144800 | 7800753950 | 23450 | 23450 | 23450 | 23400 | 107 |
| 239 | 20241118 | 144700 | 7798245450 | 23400 | 23400 | 23450 | 23400 | 219 |
| 240 | 20241118 | 144600 | 7793115300 | 23450 | 23450 | 23550 | 23400 | 653 |
| 241 | 20241118 | 144500 | 7777771650 | 23450 | 23450 | 23500 | 23400 | 283 |
| 242 | 20241118 | 144400 | 7771131150 | 23450 | 23500 | 23500 | 23450 | 138 |
| 243 | 20241118 | 144300 | 7767890450 | 23500 | 23450 | 23550 | 23450 | 184 |
| 244 | 20241118 | 144200 | 7763565800 | 23400 | 23550 | 23550 | 23400 | 881 |
| 245 | 20241118 | 144100 | 7742899800 | 23500 | 23550 | 23550 | 23450 | 190 |
| 246 | 20241118 | 144000 | 7738433150 | 23500 | 23450 | 23550 | 23450 | 1211 |
| 247 | 20241118 | 143900 | 7709939300 | 23500 | 23400 | 23550 | 23350 | 2297 |
| 248 | 20241118 | 143800 | 7656113550 | 23450 | 23450 | 23450 | 23400 | 1301 |
| 249 | 20241118 | 143700 | 7625608600 | 23500 | 23400 | 23500 | 23400 | 464 |
| 250 | 20241118 | 143600 | 7614726300 | 23450 | 23400 | 23450 | 23400 | 375 |
| 251 | 20241118 | 143500 | 7605946000 | 23400 | 23450 | 23500 | 23400 | 190 |
| 252 | 20241118 | 143400 | 7601490350 | 23450 | 23450 | 23500 | 23450 | 1236 |
| 253 | 20241118 | 143300 | 7572500300 | 23450 | 23500 | 23500 | 23450 | 227 |
| 254 | 20241118 | 143200 | 7567168100 | 23500 | 23450 | 23500 | 23450 | 1219 |
| 255 | 20241118 | 143100 | 7538527200 | 23500 | 23450 | 23500 | 23450 | 1030 |
| 256 | 20241118 | 143000 | 7514370450 | 23400 | 23450 | 23450 | 23400 | 255 |
| 257 | 20241118 | 142900 | 7508399450 | 23450 | 23400 | 23450 | 23400 | 103 |
| 258 | 20241118 | 142800 | 7505985800 | 23450 | 23350 | 23450 | 23350 | 533 |
| 259 | 20241118 | 142700 | 7493509400 | 23400 | 23400 | 23450 | 23350 | 307 |
| 260 | 20241118 | 142600 | 7486330900 | 23450 | 23350 | 23450 | 23300 | 990 |
| 261 | 20241118 | 142500 | 7463143150 | 23350 | 23400 | 23450 | 23300 | 1365 |
| 262 | 20241118 | 142400 | 7431206200 | 23300 | 23400 | 23400 | 23300 | 1291 |
| 263 | 20241118 | 142300 | 7401025050 | 23350 | 23300 | 23350 | 23300 | 908 |
| 264 | 20241118 | 142200 | 7379860500 | 23350 | 23300 | 23400 | 23300 | 104 |
| 265 | 20241118 | 142100 | 7377432100 | 23350 | 23350 | 23450 | 23300 | 5127 |
| 266 | 20241118 | 142000 | 7257641350 | 23350 | 23300 | 23450 | 23300 | 1732 |
| 267 | 20241118 | 141900 | 7217149250 | 23350 | 23300 | 23350 | 23250 | 850 |
| 268 | 20241118 | 141800 | 7197358750 | 23300 | 23300 | 23300 | 23300 | 2629 |
| 269 | 20241118 | 141700 | 7136103050 | 23350 | 23300 | 23400 | 23300 | 509 |
| 270 | 20241118 | 141600 | 7124233350 | 23350 | 23350 | 23400 | 23300 | 624 |
| 271 | 20241118 | 141500 | 7109675850 | 23350 | 23300 | 23350 | 23300 | 789 |
| 272 | 20241118 | 141400 | 7091270000 | 23350 | 23350 | 23400 | 23350 | 825 |
| 273 | 20241118 | 141300 | 7072001250 | 23350 | 23350 | 23400 | 23300 | 2593 |
| 274 | 20241118 | 141200 | 7011469750 | 23350 | 23400 | 23400 | 23350 | 214 |
| 275 | 20241118 | 141100 | 7006469450 | 23350 | 23400 | 23400 | 23350 | 3264 |
| 276 | 20241118 | 141000 | 6930111450 | 23400 | 23500 | 23500 | 23400 | 7837 |
| 277 | 20241118 | 140900 | 6746194850 | 23500 | 23500 | 23550 | 23500 | 310 |
| 278 | 20241118 | 140800 | 6738904700 | 23550 | 23550 | 23550 | 23500 | 14 |
| 279 | 20241118 | 140700 | 6738575050 | 23550 | 23550 | 23550 | 23500 | 551 |
| 280 | 20241118 | 140600 | 6725607050 | 23550 | 23550 | 23550 | 23500 | 56 |
| 281 | 20241118 | 140500 | 6724290400 | 23500 | 23500 | 23550 | 23500 | 150 |
| 282 | 20241118 | 140400 | 6720763750 | 23550 | 23500 | 23550 | 23500 | 89 |
| 283 | 20241118 | 140300 | 6718672050 | 23500 | 23500 | 23550 | 23500 | 228 |
| 284 | 20241118 | 140200 | 6713312300 | 23500 | 23500 | 23550 | 23500 | 509 |
| 285 | 20241118 | 140100 | 6701349800 | 23500 | 23550 | 23550 | 23500 | 177 |
| 286 | 20241118 | 140000 | 6697188700 | 23500 | 23550 | 23550 | 23500 | 1004 |
| 287 | 20241118 | 135900 | 6673577450 | 23500 | 23550 | 23550 | 23500 | 302 |
| 288 | 20241118 | 135800 | 6666473600 | 23500 | 23550 | 23600 | 23500 | 932 |
| 289 | 20241118 | 135700 | 6644523550 | 23550 | 23600 | 23600 | 23550 | 1051 |
| 290 | 20241118 | 135600 | 6619770800 | 23550 | 23550 | 23550 | 23550 | 19 |
| 291 | 20241118 | 135500 | 6619323350 | 23550 | 23550 | 23550 | 23550 | 578 |
| 292 | 20241118 | 135400 | 6605711450 | 23550 | 23550 | 23600 | 23550 | 428 |
| 293 | 20241118 | 135300 | 6595629550 | 23550 | 23600 | 23600 | 23550 | 288 |
| 294 | 20241118 | 135200 | 6588836800 | 23600 | 23600 | 23600 | 23550 | 288 |
| 295 | 20241118 | 135100 | 6582046050 | 23550 | 23550 | 23600 | 23550 | 591 |
| 296 | 20241118 | 135000 | 6568127350 | 23550 | 23600 | 23600 | 23550 | 218 |
| 297 | 20241118 | 134900 | 6562988250 | 23600 | 23500 | 23600 | 23500 | 2236 |
| 298 | 20241118 | 134800 | 6510230550 | 23550 | 23550 | 23550 | 23500 | 885 |
| 299 | 20241118 | 134700 | 6489430050 | 23550 | 23550 | 23550 | 23550 | 139 |
| 300 | 20241118 | 134600 | 6486156600 | 23550 | 23600 | 23600 | 23550 | 357 |
| 301 | 20241118 | 134500 | 6477739100 | 23600 | 23550 | 23600 | 23550 | 109 |
| 302 | 20241118 | 134400 | 6475169900 | 23550 | 23550 | 23550 | 23550 | 101 |
| 303 | 20241118 | 134300 | 6472791350 | 23550 | 23550 | 23550 | 23550 | 236 |
| 304 | 20241118 | 134200 | 6467233550 | 23500 | 23550 | 23550 | 23500 | 139 |
| 305 | 20241118 | 134100 | 6463963100 | 23550 | 23550 | 23550 | 23550 | 2480 |
| 306 | 20241118 | 134000 | 6405559100 | 23550 | 23550 | 23600 | 23550 | 635 |
| 307 | 20241118 | 133900 | 6390604300 | 23600 | 23550 | 23600 | 23550 | 87 |
| 308 | 20241118 | 133800 | 6388553850 | 23550 | 23550 | 23600 | 23550 | 210 |
| 309 | 20241118 | 133700 | 6383608300 | 23600 | 23550 | 23600 | 23550 | 365 |
| 310 | 20241118 | 133600 | 6375012500 | 23600 | 23600 | 23650 | 23550 | 749 |
| 311 | 20241118 | 133500 | 6357343000 | 23600 | 23600 | 23600 | 23600 | 667 |
| 312 | 20241118 | 133400 | 6341601800 | 23600 | 23600 | 23600 | 23600 | 1557 |
| 313 | 20241118 | 133300 | 6304856600 | 23600 | 23650 | 23650 | 23600 | 233 |
| 314 | 20241118 | 133200 | 6299356850 | 23650 | 23650 | 23650 | 23600 | 118 |
| 315 | 20241118 | 133100 | 6296568400 | 23650 | 23650 | 23650 | 23600 | 164 |
| 316 | 20241118 | 133000 | 6292692350 | 23600 | 23650 | 23650 | 23600 | 264 |
| 317 | 20241118 | 132900 | 6286461250 | 23600 | 23600 | 23700 | 23600 | 204 |
| 318 | 20241118 | 132800 | 6281642850 | 23600 | 23600 | 23650 | 23600 | 38 |
| 319 | 20241118 | 132700 | 6280744800 | 23600 | 23600 | 23650 | 23600 | 74 |
| 320 | 20241118 | 132600 | 6278997200 | 23700 | 23650 | 23700 | 23600 | 233 |
| 321 | 20241118 | 132500 | 6273483350 | 23650 | 23650 | 23650 | 23650 | 174 |
| 322 | 20241118 | 132400 | 6269368250 | 23600 | 23650 | 23650 | 23600 | 338 |
| 323 | 20241118 | 132300 | 6261389550 | 23650 | 23650 | 23650 | 23600 | 239 |
| 324 | 20241118 | 132200 | 6255739900 | 23600 | 23600 | 23650 | 23600 | 611 |
| 325 | 20241118 | 132100 | 6241295350 | 23600 | 23600 | 23650 | 23600 | 360 |
| 326 | 20241118 | 132000 | 6232798800 | 23600 | 23600 | 23600 | 23600 | 117 |
| 327 | 20241118 | 131900 | 6230037600 | 23650 | 23650 | 23650 | 23600 | 83 |
| 328 | 20241118 | 131800 | 6228078500 | 23650 | 23650 | 23700 | 23600 | 344 |
| 329 | 20241118 | 131700 | 6219938850 | 23600 | 23650 | 23650 | 23600 | 1885 |
| 330 | 20241118 | 131600 | 6175365650 | 23650 | 23650 | 23650 | 23650 | 16 |
| 331 | 20241118 | 131500 | 6174987250 | 23650 | 23650 | 23650 | 23650 | 218 |
| 332 | 20241118 | 131400 | 6169831550 | 23700 | 23650 | 23700 | 23650 | 270 |
| 333 | 20241118 | 131300 | 6163435400 | 23650 | 23600 | 23700 | 23600 | 525 |
| 334 | 20241118 | 131200 | 6151012600 | 23600 | 23650 | 23650 | 23600 | 82 |
| 335 | 20241118 | 131100 | 6149076450 | 23650 | 23650 | 23700 | 23650 | 164 |
| 336 | 20241118 | 131000 | 6145197800 | 23650 | 23650 | 23700 | 23650 | 157 |
| 337 | 20241118 | 130900 | 6141484500 | 23650 | 23650 | 23700 | 23600 | 367 |
| 338 | 20241118 | 130800 | 6132807700 | 23650 | 23650 | 23700 | 23600 | 1849 |
| 339 | 20241118 | 130700 | 6089039050 | 23650 | 23650 | 23700 | 23600 | 687 |
| 340 | 20241118 | 130600 | 6072791600 | 23700 | 23650 | 23700 | 23650 | 18 |
| 341 | 20241118 | 130500 | 6072365750 | 23650 | 23650 | 23650 | 23650 | 44 |
| 342 | 20241118 | 130400 | 6071325150 | 23650 | 23650 | 23650 | 23650 | 114 |
| 343 | 20241118 | 130300 | 6068629050 | 23650 | 23650 | 23700 | 23650 | 197 |
| 344 | 20241118 | 130200 | 6063969500 | 23650 | 23650 | 23650 | 23650 | 268 |
| 345 | 20241118 | 130100 | 6057631300 | 23650 | 23650 | 23700 | 23650 | 80 |
| 346 | 20241118 | 130000 | 6055738900 | 23650 | 23650 | 23700 | 23650 | 228 |
| 347 | 20241118 | 125900 | 6050346600 | 23650 | 23750 | 23750 | 23650 | 264 |
| 348 | 20241118 | 125800 | 6044079250 | 23600 | 23600 | 23700 | 23550 | 1408 |
| 349 | 20241118 | 125700 | 6010780150 | 23600 | 23650 | 23650 | 23600 | 1160 |
| 350 | 20241118 | 125600 | 5983398900 | 23550 | 23600 | 23650 | 23550 | 985 |
| 351 | 20241118 | 125500 | 5960155700 | 23600 | 23600 | 23650 | 23600 | 1623 |
| 352 | 20241118 | 125400 | 5921852300 | 23600 | 23600 | 23650 | 23600 | 157 |
| 353 | 20241118 | 125300 | 5918145750 | 23600 | 23600 | 23650 | 23600 | 149 |
| 354 | 20241118 | 125200 | 5914624350 | 23600 | 23650 | 23650 | 23600 | 1063 |
| 355 | 20241118 | 125100 | 5889488700 | 23650 | 23650 | 23700 | 23650 | 147 |
| 356 | 20241118 | 125000 | 5886007350 | 23650 | 23700 | 23700 | 23650 | 77 |
| 357 | 20241118 | 124900 | 5884184950 | 23650 | 23650 | 23700 | 23650 | 90 |
| 358 | 20241118 | 124800 | 5882054350 | 23650 | 23650 | 23700 | 23650 | 335 |
| 359 | 20241118 | 124700 | 5874123300 | 23650 | 23650 | 23700 | 23600 | 199 |
| 360 | 20241118 | 124600 | 5869417950 | 23650 | 23650 | 23650 | 23600 | 333 |
| 361 | 20241118 | 124500 | 5861542650 | 23650 | 23600 | 23650 | 23600 | 130 |
| 362 | 20241118 | 124400 | 5858468400 | 23600 | 23600 | 23600 | 23600 | 140 |
| 363 | 20241118 | 124300 | 5855164400 | 23600 | 23650 | 23650 | 23600 | 8 |
| 364 | 20241118 | 124200 | 5854975300 | 23600 | 23600 | 23600 | 23600 | 194 |
| 365 | 20241118 | 124100 | 5850396900 | 23600 | 23550 | 23700 | 23550 | 1129 |
| 366 | 20241118 | 124000 | 5823693650 | 23550 | 23550 | 23600 | 23500 | 1528 |
| 367 | 20241118 | 123900 | 5787696750 | 23550 | 23550 | 23600 | 23550 | 184 |
| 368 | 20241118 | 123800 | 5783363400 | 23550 | 23600 | 23600 | 23550 | 232 |
| 369 | 20241118 | 123700 | 5777899150 | 23550 | 23600 | 23600 | 23550 | 512 |
| 370 | 20241118 | 123600 | 5765822100 | 23600 | 23600 | 23600 | 23550 | 263 |
| 371 | 20241118 | 123500 | 5759621550 | 23550 | 23600 | 23600 | 23550 | 434 |
| 372 | 20241118 | 123400 | 5749391550 | 23600 | 23600 | 23600 | 23600 | 592 |
| 373 | 20241118 | 123300 | 5735420350 | 23600 | 23600 | 23600 | 23600 | 401 |
| 374 | 20241118 | 123200 | 5725956750 | 23600 | 23650 | 23650 | 23550 | 2327 |
| 375 | 20241118 | 123100 | 5671079900 | 23650 | 23650 | 23700 | 23600 | 1914 |
| 376 | 20241118 | 123000 | 5625868450 | 23700 | 23650 | 23700 | 23650 | 49 |
| 377 | 20241118 | 122900 | 5624709500 | 23650 | 23600 | 23700 | 23600 | 313 |
| 378 | 20241118 | 122800 | 5617314350 | 23650 | 23650 | 23700 | 23600 | 253 |
| 379 | 20241118 | 122700 | 5611342300 | 23700 | 23650 | 23700 | 23600 | 1231 |
| 380 | 20241118 | 122600 | 5582238150 | 23650 | 23650 | 23700 | 23650 | 409 |
| 381 | 20241118 | 122500 | 5572564800 | 23650 | 23700 | 23700 | 23650 | 885 |
| 382 | 20241118 | 122400 | 5551634100 | 23700 | 23650 | 23700 | 23650 | 510 |
| 383 | 20241118 | 122300 | 5539572500 | 23650 | 23700 | 23700 | 23650 | 291 |
| 384 | 20241118 | 122200 | 5532681300 | 23700 | 23700 | 23700 | 23700 | 52 |
| 385 | 20241118 | 122100 | 5531448900 | 23700 | 23700 | 23700 | 23700 | 132 |
| 386 | 20241118 | 122000 | 5528320500 | 23700 | 23750 | 23750 | 23700 | 375 |
| 387 | 20241118 | 121900 | 5519417000 | 23750 | 23750 | 23800 | 23700 | 3852 |
| 388 | 20241118 | 121800 | 5428078450 | 23700 | 23750 | 23750 | 23700 | 154 |
| 389 | 20241118 | 121700 | 5424427700 | 23750 | 23700 | 23750 | 23700 | 544 |
| 390 | 20241118 | 121600 | 5411510150 | 23750 | 23700 | 23750 | 23700 | 1094 |
| 391 | 20241118 | 121500 | 5385536350 | 23700 | 23700 | 23750 | 23650 | 213 |
| 392 | 20241118 | 121400 | 5380493950 | 23700 | 23700 | 23750 | 23650 | 5209 |
| 393 | 20241118 | 121300 | 5257079250 | 23750 | 23750 | 23800 | 23750 | 3268 |
| 394 | 20241118 | 121200 | 5179461550 | 23800 | 23750 | 23800 | 23750 | 647 |
| 395 | 20241118 | 121100 | 5164090350 | 23800 | 23850 | 23850 | 23800 | 1595 |
| 396 | 20241118 | 121000 | 5126128700 | 23850 | 23850 | 23900 | 23850 | 1143 |
| 397 | 20241118 | 120900 | 5098867150 | 23850 | 23900 | 23900 | 23850 | 1120 |
| 398 | 20241118 | 120800 | 5072102850 | 23900 | 23900 | 23900 | 23850 | 387 |
| 399 | 20241118 | 120700 | 5062855450 | 23850 | 23900 | 23900 | 23850 | 37 |
| 400 | 20241118 | 120600 | 5061972900 | 23850 | 23850 | 23900 | 23850 | 560 |
| 401 | 20241118 | 120500 | 5048594750 | 23900 | 23800 | 23900 | 23800 | 355 |
| 402 | 20241118 | 120400 | 5040131900 | 23800 | 23800 | 23850 | 23800 | 136 |
| 403 | 20241118 | 120300 | 5036894600 | 23800 | 23800 | 23850 | 23800 | 4 |
| 404 | 20241118 | 120200 | 5036799350 | 23800 | 23800 | 23850 | 23800 | 1397 |
| 405 | 20241118 | 120100 | 5003525000 | 23800 | 23800 | 23850 | 23800 | 278 |
| 406 | 20241118 | 120000 | 4996908200 | 23800 | 23850 | 23900 | 23800 | 372 |
| 407 | 20241118 | 115900 | 4988040500 | 23850 | 23800 | 23900 | 23800 | 562 |
| 408 | 20241118 | 115800 | 4974642300 | 23800 | 23850 | 23900 | 23800 | 1643 |
| 409 | 20241118 | 115700 | 4935459100 | 23900 | 23900 | 23900 | 23850 | 45 |
| 410 | 20241118 | 115600 | 4934385150 | 23850 | 23850 | 23900 | 23850 | 64 |
| 411 | 20241118 | 115500 | 4932858350 | 23850 | 23850 | 23900 | 23850 | 116 |
| 412 | 20241118 | 115400 | 4930090250 | 23900 | 23900 | 23950 | 23900 | 319 |
| 413 | 20241118 | 115300 | 4922465750 | 23900 | 23900 | 23950 | 23900 | 42 |
| 414 | 20241118 | 115200 | 4921461450 | 23900 | 23900 | 23900 | 23850 | 147 |
| 415 | 20241118 | 115100 | 4917950500 | 23950 | 23900 | 23950 | 23900 | 558 |
| 416 | 20241118 | 115000 | 4904613950 | 23900 | 23950 | 23950 | 23900 | 324 |
| 417 | 20241118 | 114900 | 4896856450 | 24050 | 23900 | 24050 | 23850 | 1851 |
| 418 | 20241118 | 114800 | 4852534800 | 23900 | 23850 | 23900 | 23800 | 426 |
| 419 | 20241118 | 114700 | 4842369000 | 23850 | 23850 | 23850 | 23800 | 480 |
| 420 | 20241118 | 114600 | 4830921050 | 23850 | 23800 | 23850 | 23800 | 2764 |
| 421 | 20241118 | 114500 | 4765009000 | 23850 | 23850 | 23850 | 23800 | 422 |
| 422 | 20241118 | 114400 | 4754951500 | 23900 | 23800 | 23900 | 23800 | 209 |
| 423 | 20241118 | 114300 | 4749969550 | 23800 | 23850 | 23850 | 23800 | 632 |
| 424 | 20241118 | 114200 | 4734902300 | 23800 | 23850 | 23850 | 23800 | 299 |
| 425 | 20241118 | 114100 | 4727786050 | 23800 | 23850 | 23850 | 23800 | 369 |
| 426 | 20241118 | 114000 | 4719003200 | 23800 | 23850 | 23900 | 23800 | 293 |
| 427 | 20241118 | 113900 | 4712023000 | 23850 | 23800 | 23850 | 23800 | 174 |
| 428 | 20241118 | 113800 | 4707878450 | 23850 | 23850 | 23900 | 23800 | 378 |
| 429 | 20241118 | 113700 | 4698868850 | 23850 | 23900 | 23900 | 23850 | 4139 |
| 430 | 20241118 | 113600 | 4600153350 | 23900 | 23850 | 23900 | 23850 | 300 |
| 431 | 20241118 | 113500 | 4592985100 | 23850 | 23900 | 23900 | 23850 | 189 |
| 432 | 20241118 | 113400 | 4588471800 | 23850 | 23950 | 23950 | 23850 | 42 |
| 433 | 20241118 | 113300 | 4587469450 | 23950 | 23950 | 23950 | 23850 | 502 |
| 434 | 20241118 | 113200 | 4575447500 | 23950 | 23950 | 23950 | 23950 | 417 |
| 435 | 20241118 | 113100 | 4565460350 | 23950 | 23900 | 23950 | 23900 | 1294 |
| 436 | 20241118 | 113000 | 4534501350 | 23900 | 23900 | 23900 | 23900 | 18 |
| 437 | 20241118 | 112900 | 4534071150 | 23900 | 23950 | 23950 | 23850 | 3111 |
| 438 | 20241118 | 112800 | 4459743750 | 23950 | 23950 | 23950 | 23950 | 3 |
| 439 | 20241118 | 112700 | 4459671900 | 23950 | 23900 | 23950 | 23900 | 724 |
| 440 | 20241118 | 112600 | 4442332600 | 23900 | 24000 | 24000 | 23850 | 5082 |
| 441 | 20241118 | 112500 | 4320906200 | 24000 | 24000 | 24000 | 23900 | 868 |
| 442 | 20241118 | 112400 | 4300145900 | 24000 | 23900 | 24000 | 23900 | 293 |
| 443 | 20241118 | 112300 | 4293133750 | 23900 | 23900 | 23900 | 23900 | 86 |
| 444 | 20241118 | 112200 | 4291078350 | 24000 | 23950 | 24000 | 23900 | 119 |
| 445 | 20241118 | 112100 | 4288230500 | 23900 | 24000 | 24000 | 23900 | 1344 |
| 446 | 20241118 | 112000 | 4256074050 | 23950 | 23950 | 24000 | 23950 | 255 |
| 447 | 20241118 | 111900 | 4249966700 | 23950 | 24050 | 24050 | 23950 | 1699 |
| 448 | 20241118 | 111800 | 4209224200 | 24000 | 24000 | 24050 | 24000 | 191 |
| 449 | 20241118 | 111700 | 4204640150 | 24000 | 24000 | 24000 | 24000 | 1 |
| 450 | 20241118 | 111600 | 4204616150 | 24000 | 24000 | 24000 | 24000 | 245 |
| 451 | 20241118 | 111500 | 4198736150 | 24050 | 24050 | 24050 | 24050 | 131 |
| 452 | 20241118 | 111400 | 4195585600 | 24050 | 24050 | 24050 | 24050 | 19 |
| 453 | 20241118 | 111300 | 4195128650 | 24000 | 24000 | 24000 | 24000 | 142 |
| 454 | 20241118 | 111200 | 4191720650 | 24000 | 24050 | 24050 | 24000 | 13 |
| 455 | 20241118 | 111100 | 4191408250 | 24050 | 24050 | 24050 | 24050 | 2 |
| 456 | 20241118 | 111000 | 4191360150 | 24000 | 24050 | 24050 | 24000 | 371 |
| 457 | 20241118 | 110900 | 4182442600 | 24100 | 24100 | 24100 | 24100 | 11 |
| 458 | 20241118 | 110800 | 4182177500 | 24100 | 24050 | 24150 | 24050 | 3482 |
| 459 | 20241118 | 110700 | 4098213950 | 24050 | 24100 | 24100 | 24000 | 259 |
| 460 | 20241118 | 110600 | 4091989950 | 24050 | 24050 | 24050 | 24050 | 509 |
| 461 | 20241118 | 110500 | 4079748500 | 24050 | 24000 | 24050 | 24000 | 1105 |
| 462 | 20241118 | 110400 | 4053199150 | 24000 | 24000 | 24000 | 24000 | 22 |
| 463 | 20241118 | 110300 | 4052671150 | 24000 | 24000 | 24000 | 24000 | 46 |
| 464 | 20241118 | 110200 | 4051567150 | 23950 | 24000 | 24000 | 23950 | 261 |
| 465 | 20241118 | 110100 | 4045309150 | 24000 | 23950 | 24050 | 23950 | 2533 |
| 466 | 20241118 | 110000 | 3984564750 | 24050 | 23950 | 24050 | 23900 | 2149 |
| 467 | 20241118 | 105900 | 3933024100 | 23950 | 23950 | 23950 | 23950 | 182 |
| 468 | 20241118 | 105800 | 3928665200 | 23950 | 23900 | 23950 | 23900 | 6 |
| 469 | 20241118 | 105700 | 3928521650 | 23900 | 23900 | 23950 | 23900 | 109 |
| 470 | 20241118 | 105600 | 3925915750 | 23900 | 23950 | 24000 | 23900 | 380 |
| 471 | 20241118 | 105500 | 3916826450 | 23950 | 23850 | 23950 | 23850 | 847 |
| 472 | 20241118 | 105400 | 3896560050 | 23900 | 23850 | 23900 | 23850 | 145 |
| 473 | 20241118 | 105300 | 3893101300 | 23850 | 23950 | 23950 | 23850 | 2988 |
| 474 | 20241118 | 105200 | 3821703850 | 23900 | 23900 | 23950 | 23900 | 316 |
| 475 | 20241118 | 105100 | 3814150500 | 23950 | 23900 | 23950 | 23900 | 1363 |
| 476 | 20241118 | 105000 | 3781574750 | 23900 | 23850 | 23900 | 23850 | 1292 |
| 477 | 20241118 | 104900 | 3750722050 | 23850 | 23850 | 23850 | 23850 | 100 |
| 478 | 20241118 | 104800 | 3748337050 | 23900 | 23900 | 23950 | 23850 | 435 |
| 479 | 20241118 | 104700 | 3737949350 | 23850 | 23850 | 23900 | 23850 | 694 |
| 480 | 20241118 | 104600 | 3721380700 | 23850 | 23900 | 23900 | 23850 | 661 |
| 481 | 20241118 | 104500 | 3705585000 | 23900 | 23950 | 23950 | 23900 | 1107 |
| 482 | 20241118 | 104400 | 3679120850 | 23950 | 23950 | 24000 | 23950 | 132 |
| 483 | 20241118 | 104300 | 3675959400 | 23950 | 23950 | 23950 | 23950 | 232 |
| 484 | 20241118 | 104200 | 3670403000 | 24050 | 24000 | 24050 | 24000 | 3 |
| 485 | 20241118 | 104100 | 3670330900 | 23950 | 24100 | 24100 | 23900 | 2321 |
| 486 | 20241118 | 104000 | 3614732100 | 24100 | 24100 | 24100 | 24000 | 468 |
| 487 | 20241118 | 103900 | 3603462600 | 24000 | 24050 | 24050 | 24000 | 60 |
| 488 | 20241118 | 103800 | 3602019750 | 24050 | 24100 | 24100 | 24050 | 282 |
| 489 | 20241118 | 103700 | 3595230150 | 24100 | 24000 | 24100 | 24000 | 2855 |
| 490 | 20241118 | 103600 | 3526659650 | 23950 | 23950 | 24000 | 23950 | 63 |
| 491 | 20241118 | 103500 | 3525148300 | 24000 | 23950 | 24000 | 23950 | 927 |
| 492 | 20241118 | 103400 | 3502945750 | 24000 | 24050 | 24100 | 23950 | 2273 |
| 493 | 20241118 | 103300 | 3448404200 | 24050 | 24100 | 24100 | 24050 | 291 |
| 494 | 20241118 | 103200 | 3441405250 | 24100 | 24050 | 24100 | 24050 | 212 |
| 495 | 20241118 | 103100 | 3436305800 | 24050 | 24050 | 24050 | 24050 | 1302 |
| 496 | 20241118 | 103000 | 3404992700 | 24000 | 24000 | 24000 | 24000 | 172 |
| 497 | 20241118 | 102900 | 3400864700 | 24000 | 24000 | 24000 | 24000 | 798 |
| 498 | 20241118 | 102800 | 3381712700 | 24000 | 24050 | 24050 | 24000 | 242 |
| 499 | 20241118 | 102700 | 3375903150 | 24000 | 24000 | 24050 | 23950 | 1304 |
| 500 | 20241118 | 102600 | 3344611850 | 24000 | 24000 | 24050 | 23950 | 1559 |
| 501 | 20241118 | 102500 | 3307201550 | 24050 | 24150 | 24150 | 24050 | 4695 |
| 502 | 20241118 | 102400 | 3194110250 | 24150 | 24150 | 24200 | 24150 | 28 |
| 503 | 20241118 | 102300 | 3193433850 | 24200 | 24150 | 24200 | 24150 | 141 |
| 504 | 20241118 | 102200 | 3190022400 | 24150 | 24150 | 24150 | 24150 | 13 |
| 505 | 20241118 | 102100 | 3189708450 | 24200 | 24150 | 24200 | 24100 | 155 |
| 506 | 20241118 | 102000 | 3185967100 | 24150 | 24150 | 24200 | 24150 | 684 |
| 507 | 20241118 | 101900 | 3169444800 | 24200 | 24150 | 24200 | 24100 | 1702 |
| 508 | 20241118 | 101800 | 3128315250 | 24150 | 24200 | 24200 | 24150 | 295 |
| 509 | 20241118 | 101700 | 3121189050 | 24150 | 24150 | 24250 | 24150 | 2079 |
| 510 | 20241118 | 101600 | 3070888300 | 24150 | 24200 | 24250 | 24150 | 2429 |
| 511 | 20241118 | 101500 | 3012147700 | 24200 | 24150 | 24200 | 24150 | 40 |
| 512 | 20241118 | 101400 | 3011180350 | 24150 | 24150 | 24150 | 24100 | 5113 |
| 513 | 20241118 | 101300 | 2887879500 | 24100 | 24150 | 24200 | 24100 | 2338 |
| 514 | 20241118 | 101200 | 2831402750 | 24200 | 24200 | 24200 | 24150 | 2209 |
| 515 | 20241118 | 101100 | 2777962200 | 24200 | 24250 | 24250 | 24200 | 420 |
| 516 | 20241118 | 101000 | 2767792050 | 24200 | 24350 | 24350 | 24200 | 3164 |
| 517 | 20241118 | 100900 | 2691042800 | 24400 | 24350 | 24400 | 24300 | 2523 |
| 518 | 20241118 | 100800 | 2629525550 | 24400 | 24400 | 24450 | 24350 | 1045 |
| 519 | 20241118 | 100700 | 2604056050 | 24450 | 24400 | 24450 | 24400 | 322 |
| 520 | 20241118 | 100600 | 2596185300 | 24400 | 24450 | 24500 | 24400 | 6265 |
| 521 | 20241118 | 100500 | 2442988450 | 24450 | 24450 | 24450 | 24400 | 2832 |
| 522 | 20241118 | 100400 | 2373766350 | 24400 | 24400 | 24450 | 24400 | 2763 |
| 523 | 20241118 | 100300 | 2306347200 | 24400 | 24350 | 24400 | 24350 | 128 |
| 524 | 20241118 | 100200 | 2303224150 | 24350 | 24350 | 24400 | 24350 | 99 |
| 525 | 20241118 | 100100 | 2300811050 | 24350 | 24350 | 24400 | 24300 | 2174 |
| 526 | 20241118 | 100000 | 2247874400 | 24300 | 24350 | 24350 | 24300 | 241 |
| 527 | 20241118 | 095900 | 2242016600 | 24350 | 24350 | 24350 | 24300 | 95 |
| 528 | 20241118 | 095800 | 2239703600 | 24350 | 24300 | 24350 | 24300 | 2308 |
| 529 | 20241118 | 095700 | 2183618950 | 24300 | 24300 | 24300 | 24250 | 492 |
| 530 | 20241118 | 095600 | 2171664500 | 24300 | 24350 | 24400 | 24250 | 3879 |
| 531 | 20241118 | 095500 | 2077375050 | 24350 | 24350 | 24400 | 24300 | 147 |
| 532 | 20241118 | 095400 | 2073795950 | 24300 | 24400 | 24400 | 24300 | 2386 |
| 533 | 20241118 | 095300 | 2015687400 | 24400 | 24400 | 24400 | 24350 | 438 |
| 534 | 20241118 | 095200 | 2005018150 | 24350 | 24400 | 24400 | 24350 | 419 |
| 535 | 20241118 | 095100 | 1994804700 | 24400 | 24350 | 24400 | 24350 | 207 |
| 536 | 20241118 | 095000 | 1989762650 | 24350 | 24350 | 24400 | 24350 | 398 |
| 537 | 20241118 | 094900 | 1980071050 | 24350 | 24350 | 24350 | 24300 | 386 |
| 538 | 20241118 | 094800 | 1970673250 | 24300 | 24350 | 24350 | 24300 | 694 |
| 539 | 20241118 | 094700 | 1953803150 | 24350 | 24350 | 24350 | 24300 | 36 |
| 540 | 20241118 | 094600 | 1952926700 | 24350 | 24350 | 24350 | 24300 | 1371 |
| 541 | 20241118 | 094500 | 1919606950 | 24300 | 24300 | 24350 | 24250 | 2354 |
| 542 | 20241118 | 094400 | 1862354950 | 24250 | 24300 | 24300 | 24250 | 483 |
| 543 | 20241118 | 094300 | 1850618200 | 24300 | 24250 | 24300 | 24250 | 1159 |
| 544 | 20241118 | 094200 | 1822510200 | 24200 | 24250 | 24250 | 24200 | 369 |
| 545 | 20241118 | 094100 | 1813571800 | 24200 | 24250 | 24250 | 24200 | 326 |
| 546 | 20241118 | 094000 | 1805667200 | 24250 | 24200 | 24250 | 24200 | 267 |
| 547 | 20241118 | 093900 | 1799198650 | 24250 | 24300 | 24300 | 24250 | 70 |
| 548 | 20241118 | 093800 | 1797501100 | 24300 | 24250 | 24300 | 24200 | 1829 |
| 549 | 20241118 | 093700 | 1753229150 | 24250 | 24250 | 24300 | 24200 | 1320 |
| 550 | 20241118 | 093600 | 1721209200 | 24300 | 24300 | 24300 | 24250 | 892 |
| 551 | 20241118 | 093500 | 1699548750 | 24300 | 24250 | 24300 | 24250 | 3323 |
| 552 | 20241118 | 093400 | 1618809350 | 24250 | 24250 | 24300 | 24250 | 388 |
| 553 | 20241118 | 093300 | 1609392350 | 24250 | 24250 | 24300 | 24250 | 761 |
| 554 | 20241118 | 093200 | 1590902450 | 24300 | 24250 | 24300 | 24250 | 882 |
| 555 | 20241118 | 093100 | 1569509400 | 24250 | 24300 | 24300 | 24250 | 121 |
| 556 | 20241118 | 093000 | 1566573300 | 24300 | 24250 | 24300 | 24200 | 539 |
| 557 | 20241118 | 092900 | 1553496450 | 24250 | 24250 | 24300 | 24250 | 420 |
| 558 | 20241118 | 092800 | 1543311400 | 24250 | 24250 | 24250 | 24200 | 1011 |
| 559 | 20241118 | 092700 | 1518794800 | 24200 | 24250 | 24250 | 24200 | 100 |
| 560 | 20241118 | 092600 | 1516370100 | 24200 | 24250 | 24300 | 24200 | 894 |
| 561 | 20241118 | 092500 | 1494689000 | 24250 | 24250 | 24300 | 24250 | 562 |
| 562 | 20241118 | 092400 | 1481059000 | 24250 | 24250 | 24250 | 24250 | 906 |
| 563 | 20241118 | 092300 | 1459088500 | 24300 | 24250 | 24300 | 24250 | 271 |
| 564 | 20241118 | 092200 | 1452515250 | 24250 | 24250 | 24300 | 24250 | 487 |
| 565 | 20241118 | 092100 | 1440700300 | 24250 | 24300 | 24300 | 24200 | 2545 |
| 566 | 20241118 | 092000 | 1378917250 | 24300 | 24350 | 24400 | 24300 | 1295 |
| 567 | 20241118 | 091900 | 1347416950 | 24350 | 24400 | 24400 | 24300 | 3642 |
| 568 | 20241118 | 091800 | 1258632350 | 24400 | 24300 | 24400 | 24300 | 1659 |
| 569 | 20241118 | 091700 | 1218222450 | 24350 | 24300 | 24350 | 24250 | 1105 |
| 570 | 20241118 | 091600 | 1191361550 | 24300 | 24250 | 24350 | 24250 | 2887 |
| 571 | 20241118 | 091500 | 1121223050 | 24200 | 24150 | 24250 | 24100 | 4978 |
| 572 | 20241118 | 091400 | 1000851950 | 24150 | 24100 | 24150 | 24100 | 1015 |
| 573 | 20241118 | 091300 | 976345400 | 24100 | 24050 | 24200 | 24000 | 3165 |
| 574 | 20241118 | 091200 | 900136950 | 24050 | 24050 | 24100 | 24050 | 1262 |
| 575 | 20241118 | 091100 | 869747650 | 24050 | 23950 | 24100 | 23950 | 3082 |
| 576 | 20241118 | 091000 | 795736450 | 23950 | 23950 | 24000 | 23950 | 743 |
| 577 | 20241118 | 090900 | 777924800 | 23950 | 24050 | 24050 | 23850 | 3758 |
| 578 | 20241118 | 090800 | 687936350 | 24050 | 24050 | 24050 | 24000 | 1840 |
| 579 | 20241118 | 090700 | 643701800 | 24050 | 24000 | 24050 | 23950 | 1691 |
| 580 | 20241118 | 090600 | 603134550 | 24000 | 24000 | 24050 | 23950 | 743 |
| 581 | 20241118 | 090500 | 585327050 | 24000 | 23850 | 24000 | 23800 | 4050 |
| 582 | 20241118 | 090400 | 488306250 | 23850 | 23850 | 23850 | 23800 | 366 |
| 583 | 20241118 | 090300 | 479582700 | 23900 | 23950 | 23950 | 23750 | 3637 |
| 584 | 20241118 | 090200 | 392962100 | 23950 | 23900 | 24000 | 23900 | 1268 |
| 585 | 20241118 | 090100 | 362622600 | 23950 | 23950 | 24000 | 23800 | 3131 |
| 586 | 20241118 | 090000 | 287916450 | 23800 | 24050 | 24050 | 23800 | 9151 |