34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 3 | 20241118 | 191000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20241118 | 190900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20241118 | 190800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20241118 | 190700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20241118 | 190600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20241118 | 190500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20241118 | 190400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20241118 | 190300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20241118 | 190200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20241118 | 190100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20241118 | 190000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20241118 | 185900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20241118 | 185800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20241118 | 185700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20241118 | 185600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20241118 | 185500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20241118 | 185400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20241118 | 185300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20241118 | 185200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20241118 | 185100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20241118 | 185000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20241118 | 184900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20241118 | 184800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20241118 | 184700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20241118 | 184600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20241118 | 184500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20241118 | 184400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20241118 | 184300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20241118 | 184200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20241118 | 184100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 33 | 20241118 | 184000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20241118 | 183900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20241118 | 183800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20241118 | 183700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20241118 | 183600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20241118 | 183500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20241118 | 183400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20241118 | 183300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20241118 | 183200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20241118 | 183100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20241118 | 183000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20241118 | 182900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20241118 | 182800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20241118 | 182700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20241118 | 182600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20241118 | 182500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20241118 | 182400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20241118 | 182300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20241118 | 182200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20241118 | 182100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20241118 | 182000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20241118 | 181900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20241118 | 181800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20241118 | 181700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20241118 | 181600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20241118 | 181500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20241118 | 181400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20241118 | 181300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20241118 | 181200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20241118 | 181100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 63 | 20241118 | 181000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20241118 | 180900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20241118 | 180800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20241118 | 180700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20241118 | 180600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20241118 | 180500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20241118 | 180400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20241118 | 180300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20241118 | 180200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20241118 | 180100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20241118 | 180000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20241118 | 175900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20241118 | 175800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20241118 | 175700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20241118 | 175600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20241118 | 175500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20241118 | 175400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20241118 | 175300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20241118 | 175200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20241118 | 175100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20241118 | 175000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20241118 | 174900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20241118 | 174800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20241118 | 174700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20241118 | 174600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20241118 | 174500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20241118 | 174400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20241118 | 174300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20241118 | 174200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20241118 | 174100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 93 | 20241118 | 174000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20241118 | 173900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20241118 | 173800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20241118 | 173700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20241118 | 173600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20241118 | 173500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20241118 | 173400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20241118 | 173300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20241118 | 173200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20241118 | 173100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20241118 | 173000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20241118 | 172900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20241118 | 172800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20241118 | 172700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20241118 | 172600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20241118 | 172500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20241118 | 172400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20241118 | 172300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20241118 | 172200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20241118 | 172100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20241118 | 172000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20241118 | 171900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20241118 | 171800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20241118 | 171700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20241118 | 171600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20241118 | 171500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20241118 | 171400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20241118 | 171300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20241118 | 171200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20241118 | 171100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 123 | 20241118 | 171000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20241118 | 170900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20241118 | 170800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20241118 | 170700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20241118 | 170600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20241118 | 170500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20241118 | 170400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20241118 | 170300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20241118 | 170200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20241118 | 170100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20241118 | 170000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20241118 | 165900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20241118 | 165800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20241118 | 165700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20241118 | 165600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20241118 | 165500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20241118 | 165400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20241118 | 165300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20241118 | 165200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20241118 | 165100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20241118 | 165000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20241118 | 164900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20241118 | 164800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20241118 | 164700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20241118 | 164600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20241118 | 164500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20241118 | 164400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20241118 | 164300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20241118 | 164200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20241118 | 164100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 153 | 20241118 | 164000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20241118 | 163900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20241118 | 163800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20241118 | 163700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20241118 | 163600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20241118 | 163500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20241118 | 163400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20241118 | 163300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20241118 | 163200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20241118 | 163100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20241118 | 163000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20241118 | 162900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20241118 | 162800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20241118 | 162700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20241118 | 162600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20241118 | 162500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20241118 | 162400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20241118 | 162300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20241118 | 162200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20241118 | 162100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20241118 | 162000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20241118 | 161900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20241118 | 161800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20241118 | 161700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20241118 | 161600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20241118 | 161500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20241118 | 161400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20241118 | 161300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20241118 | 161200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20241118 | 161100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 183 | 20241118 | 161000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20241118 | 160900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20241118 | 160800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20241118 | 160700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20241118 | 160600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20241118 | 160500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20241118 | 160400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20241118 | 160300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20241118 | 160200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20241118 | 160100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20241118 | 160000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20241118 | 155900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20241118 | 155800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20241118 | 155700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20241118 | 155600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20241118 | 155500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20241118 | 155400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20241118 | 155300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20241118 | 155200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20241118 | 155100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20241118 | 155000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20241118 | 154900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20241118 | 154800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20241118 | 154700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20241118 | 154600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20241118 | 154500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20241118 | 154400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20241118 | 154300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20241118 | 154200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20241118 | 154100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 213 | 20241118 | 154000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20241118 | 153900 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20241118 | 153800 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20241118 | 153700 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20241118 | 153600 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20241118 | 153500 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20241118 | 153400 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20241118 | 153300 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20241118 | 153200 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20241118 | 153100 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20241118 | 153000 | 96566409700 | 23550 | 23550 | 23550 | 23550 | 37360 |
| 224 | 20241118 | 152900 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20241118 | 152800 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20241118 | 152700 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20241118 | 152600 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20241118 | 152500 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20241118 | 152400 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20241118 | 152300 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20241118 | 152200 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20241118 | 152100 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20241118 | 152000 | 95686581700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20241118 | 151900 | 95686581700 | 23500 | 23400 | 23500 | 23400 | 6633 |
| 235 | 20241118 | 151800 | 95530819250 | 23500 | 23400 | 23500 | 23400 | 9081 |
| 236 | 20241118 | 151700 | 95318094050 | 23400 | 23450 | 23500 | 23400 | 5592 |
| 237 | 20241118 | 151600 | 95187060650 | 23450 | 23400 | 23500 | 23400 | 5063 |
| 238 | 20241118 | 151500 | 95068332300 | 23400 | 23450 | 23450 | 23400 | 2906 |
| 239 | 20241118 | 151400 | 95000296600 | 23450 | 23450 | 23500 | 23400 | 6424 |
| 240 | 20241118 | 151300 | 94849740350 | 23450 | 23450 | 23500 | 23450 | 4710 |
| 241 | 20241118 | 151200 | 94739286750 | 23450 | 23450 | 23500 | 23450 | 1581 |
| 242 | 20241118 | 151100 | 94702211800 | 23450 | 23450 | 23500 | 23400 | 2510 |
| 243 | 20241118 | 151000 | 94643385700 | 23450 | 23400 | 23450 | 23350 | 19161 |
| 244 | 20241118 | 150900 | 94194797000 | 23400 | 23400 | 23450 | 23400 | 1498 |
| 245 | 20241118 | 150800 | 94159740850 | 23400 | 23450 | 23450 | 23400 | 1498 |
| 246 | 20241118 | 150700 | 94124685250 | 23400 | 23500 | 23500 | 23400 | 4511 |
| 247 | 20241118 | 150600 | 94018958100 | 23450 | 23450 | 23500 | 23450 | 1079 |
| 248 | 20241118 | 150500 | 93993631500 | 23500 | 23500 | 23500 | 23450 | 4363 |
| 249 | 20241118 | 150400 | 93891155900 | 23450 | 23450 | 23500 | 23450 | 996 |
| 250 | 20241118 | 150300 | 93867795700 | 23500 | 23450 | 23550 | 23400 | 12943 |
| 251 | 20241118 | 150200 | 93564324050 | 23450 | 23450 | 23450 | 23400 | 2214 |
| 252 | 20241118 | 150100 | 93512490150 | 23450 | 23450 | 23500 | 23400 | 5686 |
| 253 | 20241118 | 150000 | 93379211800 | 23450 | 23500 | 23500 | 23400 | 1799 |
| 254 | 20241118 | 145900 | 93337049650 | 23450 | 23450 | 23500 | 23400 | 2857 |
| 255 | 20241118 | 145800 | 93270041650 | 23500 | 23500 | 23500 | 23450 | 1691 |
| 256 | 20241118 | 145700 | 93230367250 | 23450 | 23400 | 23500 | 23400 | 3080 |
| 257 | 20241118 | 145600 | 93158157850 | 23400 | 23500 | 23500 | 23400 | 1980 |
| 258 | 20241118 | 145500 | 93111737150 | 23450 | 23500 | 23500 | 23450 | 1082 |
| 259 | 20241118 | 145400 | 93086353400 | 23450 | 23500 | 23500 | 23450 | 1211 |
| 260 | 20241118 | 145300 | 93057943100 | 23450 | 23500 | 23500 | 23450 | 1694 |
| 261 | 20241118 | 145200 | 93018201150 | 23500 | 23550 | 23550 | 23450 | 1995 |
| 262 | 20241118 | 145100 | 92971308550 | 23550 | 23500 | 23550 | 23500 | 971 |
| 263 | 20241118 | 145000 | 92948472700 | 23550 | 23500 | 23550 | 23450 | 3191 |
| 264 | 20241118 | 144900 | 92873491050 | 23500 | 23500 | 23550 | 23500 | 2037 |
| 265 | 20241118 | 144800 | 92825618000 | 23500 | 23550 | 23550 | 23500 | 1960 |
| 266 | 20241118 | 144700 | 92779511600 | 23500 | 23500 | 23550 | 23500 | 3224 |
| 267 | 20241118 | 144600 | 92703646000 | 23500 | 23600 | 23600 | 23500 | 3258 |
| 268 | 20241118 | 144500 | 92626880350 | 23600 | 23600 | 23600 | 23550 | 2016 |
| 269 | 20241118 | 144400 | 92579363000 | 23600 | 23550 | 23600 | 23500 | 1384 |
| 270 | 20241118 | 144300 | 92546790000 | 23550 | 23550 | 23600 | 23500 | 2763 |
| 271 | 20241118 | 144200 | 92481761100 | 23500 | 23600 | 23600 | 23500 | 1029 |
| 272 | 20241118 | 144100 | 92457538900 | 23550 | 23500 | 23550 | 23500 | 1530 |
| 273 | 20241118 | 144000 | 92421533100 | 23500 | 23550 | 23600 | 23500 | 2908 |
| 274 | 20241118 | 143900 | 92353061150 | 23550 | 23600 | 23600 | 23500 | 6008 |
| 275 | 20241118 | 143800 | 92211554650 | 23600 | 23550 | 23600 | 23500 | 3681 |
| 276 | 20241118 | 143700 | 92124938200 | 23500 | 23550 | 23550 | 23500 | 2654 |
| 277 | 20241118 | 143600 | 92062468600 | 23500 | 23450 | 23550 | 23450 | 6836 |
| 278 | 20241118 | 143500 | 91901685500 | 23500 | 23500 | 23500 | 23450 | 1544 |
| 279 | 20241118 | 143400 | 91865426400 | 23500 | 23450 | 23500 | 23400 | 1606 |
| 280 | 20241118 | 143300 | 91827782000 | 23500 | 23400 | 23500 | 23400 | 1790 |
| 281 | 20241118 | 143200 | 91785799000 | 23500 | 23400 | 23500 | 23350 | 3297 |
| 282 | 20241118 | 143100 | 91708512450 | 23350 | 23300 | 23400 | 23300 | 1934 |
| 283 | 20241118 | 143000 | 91663350350 | 23350 | 23400 | 23400 | 23350 | 1470 |
| 284 | 20241118 | 142900 | 91629004200 | 23350 | 23300 | 23400 | 23300 | 3003 |
| 285 | 20241118 | 142800 | 91558908250 | 23300 | 23300 | 23350 | 23300 | 3268 |
| 286 | 20241118 | 142700 | 91482757500 | 23300 | 23350 | 23350 | 23300 | 2189 |
| 287 | 20241118 | 142600 | 91431723150 | 23300 | 23350 | 23400 | 23300 | 1737 |
| 288 | 20241118 | 142500 | 91391175300 | 23300 | 23350 | 23350 | 23300 | 2790 |
| 289 | 20241118 | 142400 | 91326146150 | 23300 | 23350 | 23400 | 23300 | 2562 |
| 290 | 20241118 | 142300 | 91266428000 | 23300 | 23300 | 23350 | 23300 | 1085 |
| 291 | 20241118 | 142200 | 91241110050 | 23300 | 23400 | 23400 | 23300 | 998 |
| 292 | 20241118 | 142100 | 91217808450 | 23350 | 23400 | 23400 | 23300 | 3384 |
| 293 | 20241118 | 142000 | 91138853150 | 23350 | 23350 | 23400 | 23300 | 2535 |
| 294 | 20241118 | 141900 | 91079649900 | 23350 | 23350 | 23400 | 23250 | 9043 |
| 295 | 20241118 | 141800 | 90868864600 | 23400 | 23350 | 23400 | 23300 | 2315 |
| 296 | 20241118 | 141700 | 90814796250 | 23350 | 23350 | 23400 | 23300 | 1388 |
| 297 | 20241118 | 141600 | 90782374200 | 23350 | 23400 | 23400 | 23350 | 3127 |
| 298 | 20241118 | 141500 | 90709348600 | 23350 | 23400 | 23400 | 23350 | 1527 |
| 299 | 20241118 | 141400 | 90673660200 | 23400 | 23350 | 23400 | 23350 | 2217 |
| 300 | 20241118 | 141300 | 90621886300 | 23400 | 23350 | 23400 | 23300 | 6927 |
| 301 | 20241118 | 141200 | 90460278700 | 23350 | 23450 | 23450 | 23300 | 4966 |
| 302 | 20241118 | 141100 | 90344301900 | 23400 | 23450 | 23450 | 23400 | 3516 |
| 303 | 20241118 | 141000 | 90262004000 | 23450 | 23450 | 23450 | 23400 | 1375 |
| 304 | 20241118 | 140900 | 90229813600 | 23450 | 23500 | 23550 | 23400 | 5097 |
| 305 | 20241118 | 140800 | 90110270050 | 23500 | 23500 | 23550 | 23500 | 1499 |
| 306 | 20241118 | 140700 | 90075017500 | 23500 | 23550 | 23550 | 23500 | 1075 |
| 307 | 20241118 | 140600 | 90049748000 | 23550 | 23550 | 23600 | 23550 | 2066 |
| 308 | 20241118 | 140500 | 90001059500 | 23550 | 23550 | 23600 | 23550 | 703 |
| 309 | 20241118 | 140400 | 89984491650 | 23550 | 23600 | 23600 | 23550 | 1375 |
| 310 | 20241118 | 140300 | 89952090400 | 23550 | 23550 | 23600 | 23550 | 1538 |
| 311 | 20241118 | 140200 | 89915848600 | 23600 | 23550 | 23600 | 23550 | 2450 |
| 312 | 20241118 | 140100 | 89858126450 | 23600 | 23550 | 23600 | 23550 | 2313 |
| 313 | 20241118 | 140000 | 89803627900 | 23550 | 23650 | 23650 | 23550 | 1309 |
| 314 | 20241118 | 135900 | 89772723300 | 23650 | 23600 | 23650 | 23600 | 2469 |
| 315 | 20241118 | 135800 | 89714365800 | 23650 | 23650 | 23650 | 23600 | 1122 |
| 316 | 20241118 | 135700 | 89687864350 | 23600 | 23700 | 23700 | 23600 | 2428 |
| 317 | 20241118 | 135600 | 89630454250 | 23650 | 23700 | 23700 | 23650 | 1576 |
| 318 | 20241118 | 135500 | 89593168800 | 23650 | 23600 | 23700 | 23600 | 2330 |
| 319 | 20241118 | 135400 | 89537988800 | 23650 | 23650 | 23700 | 23550 | 1434 |
| 320 | 20241118 | 135300 | 89504088350 | 23650 | 23600 | 23650 | 23550 | 1648 |
| 321 | 20241118 | 135200 | 89465190500 | 23650 | 23600 | 23650 | 23550 | 1666 |
| 322 | 20241118 | 135100 | 89425836600 | 23600 | 23600 | 23600 | 23550 | 1372 |
| 323 | 20241118 | 135000 | 89393481400 | 23600 | 23500 | 23600 | 23500 | 3784 |
| 324 | 20241118 | 134900 | 89304311650 | 23500 | 23600 | 23650 | 23450 | 6951 |
| 325 | 20241118 | 134800 | 89140675800 | 23600 | 23700 | 23700 | 23600 | 5985 |
| 326 | 20241118 | 134700 | 88999112200 | 23650 | 23700 | 23700 | 23650 | 1553 |
| 327 | 20241118 | 134600 | 88962330550 | 23650 | 23700 | 23700 | 23650 | 1379 |
| 328 | 20241118 | 134500 | 88929712000 | 23700 | 23600 | 23700 | 23600 | 3062 |
| 329 | 20241118 | 134400 | 88857273950 | 23600 | 23600 | 23650 | 23600 | 1293 |
| 330 | 20241118 | 134300 | 88826746000 | 23600 | 23650 | 23700 | 23600 | 1830 |
| 331 | 20241118 | 134200 | 88783460250 | 23650 | 23600 | 23700 | 23600 | 2533 |
| 332 | 20241118 | 134100 | 88723584750 | 23600 | 23700 | 23700 | 23600 | 1868 |
| 333 | 20241118 | 134000 | 88679470700 | 23650 | 23600 | 23650 | 23600 | 3570 |
| 334 | 20241118 | 133900 | 88595120100 | 23600 | 23650 | 23650 | 23600 | 3363 |
| 335 | 20241118 | 133800 | 88515717850 | 23650 | 23650 | 23650 | 23600 | 2386 |
| 336 | 20241118 | 133700 | 88459367850 | 23650 | 23700 | 23700 | 23600 | 4283 |
| 337 | 20241118 | 133600 | 88358139150 | 23700 | 23650 | 23750 | 23650 | 2277 |
| 338 | 20241118 | 133500 | 88304182250 | 23650 | 23750 | 23750 | 23650 | 2451 |
| 339 | 20241118 | 133400 | 88246136500 | 23750 | 23800 | 23800 | 23700 | 5571 |
| 340 | 20241118 | 133300 | 88113821950 | 23800 | 23750 | 23800 | 23700 | 3083 |
| 341 | 20241118 | 133200 | 88040587700 | 23750 | 23750 | 23750 | 23700 | 1671 |
| 342 | 20241118 | 133100 | 88000941700 | 23700 | 23700 | 23750 | 23650 | 5746 |
| 343 | 20241118 | 133000 | 87864644850 | 23700 | 23700 | 23700 | 23650 | 2832 |
| 344 | 20241118 | 132900 | 87797550200 | 23700 | 23700 | 23700 | 23650 | 1332 |
| 345 | 20241118 | 132800 | 87766012100 | 23700 | 23700 | 23700 | 23650 | 1261 |
| 346 | 20241118 | 132700 | 87736148700 | 23700 | 23700 | 23750 | 23650 | 9319 |
| 347 | 20241118 | 132600 | 87515245350 | 23700 | 23650 | 23700 | 23600 | 8264 |
| 348 | 20241118 | 132500 | 87319605350 | 23600 | 23600 | 23650 | 23600 | 2583 |
| 349 | 20241118 | 132400 | 87258552500 | 23650 | 23600 | 23650 | 23550 | 4199 |
| 350 | 20241118 | 132300 | 87159365700 | 23550 | 23550 | 23600 | 23500 | 4145 |
| 351 | 20241118 | 132200 | 87061824800 | 23550 | 23500 | 23600 | 23500 | 3163 |
| 352 | 20241118 | 132100 | 86987322350 | 23550 | 23550 | 23600 | 23550 | 2186 |
| 353 | 20241118 | 132000 | 86935815650 | 23600 | 23600 | 23600 | 23550 | 1458 |
| 354 | 20241118 | 131900 | 86901416200 | 23600 | 23550 | 23600 | 23500 | 2047 |
| 355 | 20241118 | 131800 | 86853248350 | 23500 | 23650 | 23650 | 23500 | 3566 |
| 356 | 20241118 | 131700 | 86769193800 | 23650 | 23600 | 23650 | 23550 | 9953 |
| 357 | 20241118 | 131600 | 86534312850 | 23550 | 23550 | 23600 | 23500 | 3411 |
| 358 | 20241118 | 131500 | 86454004400 | 23500 | 23400 | 23550 | 23400 | 5670 |
| 359 | 20241118 | 131400 | 86320805600 | 23450 | 23500 | 23500 | 23400 | 2571 |
| 360 | 20241118 | 131300 | 86260478800 | 23500 | 23450 | 23500 | 23450 | 1843 |
| 361 | 20241118 | 131200 | 86217180500 | 23450 | 23400 | 23500 | 23400 | 2834 |
| 362 | 20241118 | 131100 | 86150694200 | 23450 | 23450 | 23500 | 23400 | 1335 |
| 363 | 20241118 | 131000 | 86119394900 | 23450 | 23400 | 23450 | 23350 | 2764 |
| 364 | 20241118 | 130900 | 86054757500 | 23400 | 23350 | 23400 | 23350 | 921 |
| 365 | 20241118 | 130800 | 86033232800 | 23350 | 23400 | 23450 | 23350 | 3160 |
| 366 | 20241118 | 130700 | 85959320400 | 23400 | 23500 | 23500 | 23350 | 4323 |
| 367 | 20241118 | 130600 | 85858084050 | 23500 | 23550 | 23550 | 23450 | 2611 |
| 368 | 20241118 | 130500 | 85796701550 | 23550 | 23500 | 23550 | 23500 | 2533 |
| 369 | 20241118 | 130400 | 85737067150 | 23500 | 23500 | 23550 | 23500 | 1254 |
| 370 | 20241118 | 130300 | 85707552550 | 23500 | 23550 | 23550 | 23500 | 3096 |
| 371 | 20241118 | 130200 | 85634676700 | 23550 | 23500 | 23550 | 23450 | 6502 |
| 372 | 20241118 | 130100 | 85481986950 | 23500 | 23450 | 23500 | 23400 | 2570 |
| 373 | 20241118 | 130000 | 85421747300 | 23400 | 23450 | 23450 | 23400 | 2708 |
| 374 | 20241118 | 125900 | 85358284450 | 23450 | 23450 | 23450 | 23400 | 3351 |
| 375 | 20241118 | 125800 | 85279813500 | 23400 | 23350 | 23450 | 23300 | 7743 |
| 376 | 20241118 | 125700 | 85098767000 | 23350 | 23250 | 23350 | 23200 | 5667 |
| 377 | 20241118 | 125600 | 84966870300 | 23200 | 23200 | 23250 | 23150 | 8411 |
| 378 | 20241118 | 125500 | 84771849650 | 23200 | 23200 | 23250 | 23200 | 6866 |
| 379 | 20241118 | 125400 | 84612540050 | 23250 | 23300 | 23300 | 23200 | 3459 |
| 380 | 20241118 | 125300 | 84532216750 | 23300 | 23250 | 23300 | 23250 | 3703 |
| 381 | 20241118 | 125200 | 84446108350 | 23300 | 23350 | 23350 | 23250 | 6781 |
| 382 | 20241118 | 125100 | 84288167100 | 23300 | 23350 | 23400 | 23300 | 2085 |
| 383 | 20241118 | 125000 | 84239563100 | 23350 | 23350 | 23350 | 23300 | 2967 |
| 384 | 20241118 | 124900 | 84170353950 | 23300 | 23350 | 23400 | 23300 | 1046 |
| 385 | 20241118 | 124800 | 84145931900 | 23350 | 23400 | 23400 | 23350 | 1336 |
| 386 | 20241118 | 124700 | 84114703700 | 23350 | 23400 | 23400 | 23300 | 5846 |
| 387 | 20241118 | 124600 | 83978183550 | 23400 | 23350 | 23400 | 23350 | 2289 |
| 388 | 20241118 | 124500 | 83924704050 | 23400 | 23250 | 23400 | 23250 | 7396 |
| 389 | 20241118 | 124400 | 83751974200 | 23250 | 23250 | 23350 | 23250 | 3999 |
| 390 | 20241118 | 124300 | 83658813650 | 23300 | 23250 | 23300 | 23200 | 9168 |
| 391 | 20241118 | 124200 | 83445989200 | 23250 | 23300 | 23350 | 23200 | 5162 |
| 392 | 20241118 | 124100 | 83325901850 | 23250 | 23300 | 23350 | 23250 | 4768 |
| 393 | 20241118 | 124000 | 83214812900 | 23350 | 23300 | 23350 | 23300 | 2450 |
| 394 | 20241118 | 123900 | 83157707050 | 23350 | 23350 | 23350 | 23300 | 2158 |
| 395 | 20241118 | 123800 | 83107378200 | 23350 | 23300 | 23350 | 23250 | 12086 |
| 396 | 20241118 | 123700 | 82826128050 | 23300 | 23450 | 23450 | 23250 | 15739 |
| 397 | 20241118 | 123600 | 82458800400 | 23400 | 23450 | 23450 | 23350 | 2987 |
| 398 | 20241118 | 123500 | 82388932800 | 23400 | 23500 | 23500 | 23400 | 2113 |
| 399 | 20241118 | 123400 | 82339453150 | 23500 | 23450 | 23500 | 23400 | 2632 |
| 400 | 20241118 | 123300 | 82277780950 | 23450 | 23350 | 23450 | 23350 | 3625 |
| 401 | 20241118 | 123200 | 82192981800 | 23350 | 23350 | 23400 | 23300 | 7828 |
| 402 | 20241118 | 123100 | 82010261500 | 23350 | 23450 | 23450 | 23350 | 12377 |
| 403 | 20241118 | 123000 | 81720693350 | 23450 | 23500 | 23500 | 23450 | 1891 |
| 404 | 20241118 | 122900 | 81676336400 | 23450 | 23500 | 23500 | 23450 | 4059 |
| 405 | 20241118 | 122800 | 81581105350 | 23500 | 23500 | 23500 | 23400 | 16872 |
| 406 | 20241118 | 122700 | 81185503050 | 23500 | 23500 | 23550 | 23450 | 4091 |
| 407 | 20241118 | 122600 | 81089306350 | 23550 | 23600 | 23600 | 23500 | 2749 |
| 408 | 20241118 | 122500 | 81024574600 | 23600 | 23550 | 23600 | 23450 | 19285 |
| 409 | 20241118 | 122400 | 80571209250 | 23500 | 23550 | 23600 | 23450 | 13131 |
| 410 | 20241118 | 122300 | 80262201300 | 23500 | 23550 | 23550 | 23450 | 19260 |
| 411 | 20241118 | 122200 | 79809950300 | 23550 | 23550 | 23600 | 23550 | 5968 |
| 412 | 20241118 | 122100 | 79669383000 | 23550 | 23550 | 23600 | 23550 | 1570 |
| 413 | 20241118 | 122000 | 79632397000 | 23550 | 23550 | 23600 | 23500 | 8260 |
| 414 | 20241118 | 121900 | 79437941950 | 23550 | 23650 | 23700 | 23500 | 18892 |
| 415 | 20241118 | 121800 | 78992521150 | 23650 | 23650 | 23700 | 23650 | 2965 |
| 416 | 20241118 | 121700 | 78922377150 | 23700 | 23700 | 23700 | 23600 | 13632 |
| 417 | 20241118 | 121600 | 78600052700 | 23650 | 23700 | 23750 | 23650 | 5537 |
| 418 | 20241118 | 121500 | 78468786800 | 23700 | 23750 | 23800 | 23700 | 3767 |
| 419 | 20241118 | 121400 | 78379301200 | 23750 | 23800 | 23850 | 23750 | 2813 |
| 420 | 20241118 | 121300 | 78312389300 | 23850 | 23800 | 23850 | 23750 | 3212 |
| 421 | 20241118 | 121200 | 78236012950 | 23800 | 23700 | 23800 | 23700 | 3546 |
| 422 | 20241118 | 121100 | 78151706750 | 23700 | 23750 | 23750 | 23700 | 4253 |
| 423 | 20241118 | 121000 | 78050872050 | 23750 | 23800 | 23800 | 23700 | 3662 |
| 424 | 20241118 | 120900 | 77963887250 | 23800 | 23800 | 23800 | 23750 | 1648 |
| 425 | 20241118 | 120800 | 77924704000 | 23800 | 23700 | 23800 | 23600 | 22452 |
| 426 | 20241118 | 120700 | 77392813450 | 23750 | 23800 | 23850 | 23700 | 22889 |
| 427 | 20241118 | 120600 | 76848931250 | 23800 | 23850 | 23900 | 23800 | 4195 |
| 428 | 20241118 | 120500 | 76748944350 | 23850 | 23950 | 23950 | 23850 | 2842 |
| 429 | 20241118 | 120400 | 76681021300 | 23900 | 23900 | 23950 | 23850 | 2577 |
| 430 | 20241118 | 120300 | 76619423350 | 23900 | 23900 | 23950 | 23850 | 2923 |
| 431 | 20241118 | 120200 | 76549593450 | 23900 | 24000 | 24000 | 23850 | 11021 |
| 432 | 20241118 | 120100 | 76285956450 | 23950 | 23950 | 24000 | 23950 | 1168 |
| 433 | 20241118 | 120000 | 76257962400 | 23950 | 24000 | 24000 | 23950 | 3696 |
| 434 | 20241118 | 115900 | 76169408150 | 24000 | 23950 | 24000 | 23950 | 1912 |
| 435 | 20241118 | 115800 | 76123572050 | 23950 | 24000 | 24000 | 23950 | 3530 |
| 436 | 20241118 | 115700 | 76039003600 | 23950 | 24000 | 24000 | 23950 | 2491 |
| 437 | 20241118 | 115600 | 75979273500 | 24000 | 24100 | 24100 | 24000 | 3038 |
| 438 | 20241118 | 115500 | 75906260550 | 24100 | 24050 | 24100 | 24000 | 2204 |
| 439 | 20241118 | 115400 | 75853296350 | 24050 | 24000 | 24050 | 24000 | 4234 |
| 440 | 20241118 | 115300 | 75751514700 | 24050 | 24050 | 24050 | 24000 | 892 |
| 441 | 20241118 | 115200 | 75730084750 | 24000 | 24050 | 24100 | 23950 | 7251 |
| 442 | 20241118 | 115100 | 75555974200 | 24050 | 24050 | 24050 | 24000 | 1018 |
| 443 | 20241118 | 115000 | 75531511950 | 24050 | 24050 | 24100 | 24000 | 1631 |
| 444 | 20241118 | 114900 | 75492268100 | 24000 | 24000 | 24050 | 23950 | 2526 |
| 445 | 20241118 | 114800 | 75431632650 | 24000 | 23950 | 24000 | 23950 | 1380 |
| 446 | 20241118 | 114700 | 75398541550 | 23950 | 24000 | 24050 | 23950 | 1778 |
| 447 | 20241118 | 114600 | 75355855700 | 24050 | 23950 | 24050 | 23950 | 1774 |
| 448 | 20241118 | 114500 | 75313254000 | 24000 | 23950 | 24050 | 23950 | 3576 |
| 449 | 20241118 | 114400 | 75227486350 | 23950 | 24000 | 24050 | 23950 | 5389 |
| 450 | 20241118 | 114300 | 75098212650 | 24050 | 24050 | 24050 | 24000 | 1143 |
| 451 | 20241118 | 114200 | 75070748650 | 24000 | 24050 | 24100 | 23950 | 5698 |
| 452 | 20241118 | 114100 | 74933986650 | 24050 | 24000 | 24050 | 24000 | 3033 |
| 453 | 20241118 | 114000 | 74861126900 | 24000 | 24100 | 24100 | 24000 | 7067 |
| 454 | 20241118 | 113900 | 74691388900 | 24100 | 24100 | 24100 | 24050 | 1573 |
| 455 | 20241118 | 113800 | 74653520150 | 24100 | 24100 | 24100 | 24050 | 1238 |
| 456 | 20241118 | 113700 | 74623703500 | 24100 | 24100 | 24100 | 24050 | 1478 |
| 457 | 20241118 | 113600 | 74588127550 | 24100 | 24050 | 24100 | 24050 | 2453 |
| 458 | 20241118 | 113500 | 74529077200 | 24050 | 24050 | 24100 | 24050 | 973 |
| 459 | 20241118 | 113400 | 74505651000 | 24100 | 24050 | 24100 | 24050 | 2117 |
| 460 | 20241118 | 113300 | 74454697500 | 24050 | 24100 | 24100 | 24050 | 1395 |
| 461 | 20241118 | 113200 | 74421102200 | 24100 | 24050 | 24100 | 24050 | 1156 |
| 462 | 20241118 | 113100 | 74393276750 | 24100 | 24100 | 24100 | 24050 | 1700 |
| 463 | 20241118 | 113000 | 74352329550 | 24050 | 24100 | 24100 | 24050 | 1414 |
| 464 | 20241118 | 112900 | 74318272200 | 24100 | 24100 | 24150 | 24050 | 1610 |
| 465 | 20241118 | 112800 | 74279494150 | 24100 | 24100 | 24150 | 24050 | 2395 |
| 466 | 20241118 | 112700 | 74221796700 | 24050 | 24100 | 24100 | 24050 | 1701 |
| 467 | 20241118 | 112600 | 74180827400 | 24050 | 24050 | 24100 | 24050 | 1048 |
| 468 | 20241118 | 112500 | 74155603800 | 24100 | 24000 | 24100 | 24000 | 3373 |
| 469 | 20241118 | 112400 | 74074416850 | 24050 | 24050 | 24050 | 24000 | 2011 |
| 470 | 20241118 | 112300 | 74026063350 | 24100 | 24050 | 24100 | 24050 | 2794 |
| 471 | 20241118 | 112200 | 73958834250 | 24050 | 24100 | 24150 | 24050 | 4524 |
| 472 | 20241118 | 112100 | 73849774750 | 24150 | 24050 | 24150 | 24050 | 3490 |
| 473 | 20241118 | 112000 | 73765685900 | 24100 | 24050 | 24100 | 24050 | 1859 |
| 474 | 20241118 | 111900 | 73720939400 | 24050 | 24050 | 24100 | 24050 | 1130 |
| 475 | 20241118 | 111800 | 73693740750 | 24050 | 24050 | 24100 | 24050 | 2244 |
| 476 | 20241118 | 111700 | 73639754150 | 24100 | 24100 | 24100 | 24050 | 1760 |
| 477 | 20241118 | 111600 | 73597363200 | 24050 | 24050 | 24100 | 24050 | 6512 |
| 478 | 20241118 | 111500 | 73440524600 | 24050 | 24000 | 24050 | 23950 | 3875 |
| 479 | 20241118 | 111400 | 73347383550 | 24000 | 23900 | 24050 | 23900 | 9589 |
| 480 | 20241118 | 111300 | 73117642700 | 23950 | 23900 | 23950 | 23900 | 1793 |
| 481 | 20241118 | 111200 | 73074758100 | 23950 | 23950 | 23950 | 23900 | 3635 |
| 482 | 20241118 | 111100 | 72987761650 | 24000 | 23950 | 24000 | 23950 | 978 |
| 483 | 20241118 | 111000 | 72964317850 | 24000 | 24000 | 24000 | 23950 | 1037 |
| 484 | 20241118 | 110900 | 72939452100 | 24000 | 24000 | 24050 | 23950 | 944 |
| 485 | 20241118 | 110800 | 72916810350 | 24000 | 24000 | 24100 | 24000 | 3056 |
| 486 | 20241118 | 110700 | 72843365700 | 24050 | 24050 | 24050 | 24000 | 1699 |
| 487 | 20241118 | 110600 | 72802543800 | 24050 | 24050 | 24050 | 24000 | 1127 |
| 488 | 20241118 | 110500 | 72775462450 | 24000 | 23950 | 24000 | 23850 | 8446 |
| 489 | 20241118 | 110400 | 72573084350 | 23900 | 24000 | 24000 | 23850 | 5525 |
| 490 | 20241118 | 110300 | 72440940550 | 23950 | 23950 | 24000 | 23950 | 1349 |
| 491 | 20241118 | 110200 | 72408621500 | 23950 | 24000 | 24050 | 23950 | 8179 |
| 492 | 20241118 | 110100 | 72212068550 | 24050 | 24000 | 24050 | 24000 | 1703 |
| 493 | 20241118 | 110000 | 72171162650 | 24050 | 24100 | 24100 | 24000 | 3257 |
| 494 | 20241118 | 105900 | 72092852650 | 24050 | 24100 | 24150 | 24050 | 1885 |
| 495 | 20241118 | 105800 | 72047439850 | 24100 | 24050 | 24100 | 24000 | 3971 |
| 496 | 20241118 | 105700 | 71951790050 | 24050 | 24050 | 24100 | 24000 | 1568 |
| 497 | 20241118 | 105600 | 71914096700 | 24050 | 24050 | 24050 | 24000 | 2454 |
| 498 | 20241118 | 105500 | 71855097050 | 24050 | 24050 | 24050 | 24000 | 1130 |
| 499 | 20241118 | 105400 | 71827950200 | 24000 | 24000 | 24050 | 24000 | 2002 |
| 500 | 20241118 | 105300 | 71779849700 | 24050 | 24000 | 24100 | 24000 | 13749 |
| 501 | 20241118 | 105200 | 71449204150 | 24050 | 24050 | 24050 | 24000 | 1875 |
| 502 | 20241118 | 105100 | 71404144400 | 24050 | 24000 | 24050 | 23950 | 3795 |
| 503 | 20241118 | 105000 | 71313107900 | 23950 | 23950 | 24000 | 23950 | 1109 |
| 504 | 20241118 | 104900 | 71286512950 | 24000 | 24000 | 24000 | 23950 | 2003 |
| 505 | 20241118 | 104800 | 71238497250 | 23950 | 23950 | 24000 | 23950 | 1476 |
| 506 | 20241118 | 104700 | 71203092300 | 23950 | 23850 | 24000 | 23750 | 24387 |
| 507 | 20241118 | 104600 | 70621883200 | 23850 | 23900 | 23950 | 23850 | 10123 |
| 508 | 20241118 | 104500 | 70380206450 | 23900 | 23950 | 24000 | 23900 | 5307 |
| 509 | 20241118 | 104400 | 70253190350 | 23950 | 24000 | 24000 | 23950 | 708 |
| 510 | 20241118 | 104300 | 70236220100 | 24000 | 23950 | 24000 | 23950 | 1525 |
| 511 | 20241118 | 104200 | 70199673950 | 24000 | 23950 | 24000 | 23950 | 1382 |
| 512 | 20241118 | 104100 | 70166534650 | 23950 | 24050 | 24050 | 23950 | 4007 |
| 513 | 20241118 | 104000 | 70070377200 | 24050 | 23950 | 24050 | 23950 | 6273 |
| 514 | 20241118 | 103900 | 69919729800 | 23950 | 24050 | 24050 | 23950 | 4413 |
| 515 | 20241118 | 103800 | 69813887100 | 24050 | 24000 | 24050 | 24000 | 2130 |
| 516 | 20241118 | 103700 | 69762756250 | 24000 | 24000 | 24000 | 23950 | 4263 |
| 517 | 20241118 | 103600 | 69660472800 | 24000 | 24000 | 24050 | 24000 | 2119 |
| 518 | 20241118 | 103500 | 69609587150 | 24000 | 24050 | 24050 | 24000 | 804 |
| 519 | 20241118 | 103400 | 69590278550 | 24050 | 24100 | 24100 | 24000 | 2904 |
| 520 | 20241118 | 103300 | 69520480600 | 24050 | 24050 | 24100 | 24050 | 2309 |
| 521 | 20241118 | 103200 | 69464874200 | 24100 | 24100 | 24100 | 24050 | 1719 |
| 522 | 20241118 | 103100 | 69423519150 | 24050 | 24050 | 24100 | 24050 | 961 |
| 523 | 20241118 | 103000 | 69400376300 | 24050 | 24050 | 24100 | 24050 | 1642 |
| 524 | 20241118 | 102900 | 69360870400 | 24050 | 24100 | 24100 | 24050 | 4237 |
| 525 | 20241118 | 102800 | 69258951050 | 24100 | 24150 | 24200 | 24050 | 16042 |
| 526 | 20241118 | 102700 | 68871980800 | 24150 | 24100 | 24200 | 24050 | 11354 |
| 527 | 20241118 | 102600 | 68597885350 | 24100 | 24000 | 24100 | 23950 | 13923 |
| 528 | 20241118 | 102500 | 68262800200 | 24000 | 23950 | 24000 | 23900 | 6743 |
| 529 | 20241118 | 102400 | 68101301800 | 23900 | 23950 | 23950 | 23900 | 2166 |
| 530 | 20241118 | 102300 | 68049480350 | 23950 | 23950 | 24000 | 23950 | 1646 |
| 531 | 20241118 | 102200 | 68010051300 | 23950 | 23900 | 24000 | 23850 | 10956 |
| 532 | 20241118 | 102100 | 67747967250 | 23950 | 24100 | 24100 | 23900 | 7721 |
| 533 | 20241118 | 102000 | 67562687100 | 24100 | 24100 | 24100 | 24000 | 4892 |
| 534 | 20241118 | 101900 | 67444991850 | 24100 | 24000 | 24100 | 24000 | 8164 |
| 535 | 20241118 | 101800 | 67248895550 | 24050 | 24150 | 24150 | 24050 | 10351 |
| 536 | 20241118 | 101700 | 66999656700 | 24150 | 24100 | 24150 | 24050 | 7579 |
| 537 | 20241118 | 101600 | 66816854400 | 24100 | 24100 | 24100 | 24050 | 9497 |
| 538 | 20241118 | 101500 | 66587994150 | 24100 | 24050 | 24100 | 24000 | 6365 |
| 539 | 20241118 | 101400 | 66434947750 | 24050 | 24000 | 24050 | 23950 | 8523 |
| 540 | 20241118 | 101300 | 66230447800 | 23950 | 23950 | 24000 | 23900 | 5413 |
| 541 | 20241118 | 101200 | 66100769200 | 23950 | 23800 | 23950 | 23800 | 9295 |
| 542 | 20241118 | 101100 | 65878887000 | 23800 | 23900 | 23900 | 23800 | 6988 |
| 543 | 20241118 | 101000 | 65712264200 | 23850 | 23850 | 23900 | 23800 | 12706 |
| 544 | 20241118 | 100900 | 65409176500 | 23900 | 23850 | 23900 | 23800 | 21338 |
| 545 | 20241118 | 100800 | 64900667700 | 23900 | 23850 | 23950 | 23850 | 8085 |
| 546 | 20241118 | 100700 | 64707460700 | 23850 | 23950 | 24000 | 23800 | 30389 |
| 547 | 20241118 | 100600 | 63981625200 | 23950 | 24000 | 24000 | 23950 | 8134 |
| 548 | 20241118 | 100500 | 63786797650 | 24000 | 24000 | 24100 | 23950 | 24640 |
| 549 | 20241118 | 100400 | 63195152800 | 23950 | 23950 | 24000 | 23950 | 10120 |
| 550 | 20241118 | 100300 | 62952699700 | 23950 | 24050 | 24100 | 23950 | 32539 |
| 551 | 20241118 | 100200 | 62171459550 | 24050 | 24250 | 24250 | 24050 | 34424 |
| 552 | 20241118 | 100100 | 61340616600 | 24200 | 24200 | 24250 | 24200 | 3169 |
| 553 | 20241118 | 100000 | 61263840150 | 24250 | 24100 | 24250 | 24050 | 26914 |
| 554 | 20241118 | 095900 | 60613269400 | 24100 | 24350 | 24350 | 24050 | 33736 |
| 555 | 20241118 | 095800 | 59797615050 | 24300 | 24350 | 24400 | 24300 | 8905 |
| 556 | 20241118 | 095700 | 59581074000 | 24400 | 24250 | 24400 | 24200 | 24769 |
| 557 | 20241118 | 095600 | 58978960850 | 24250 | 24450 | 24500 | 24250 | 41614 |
| 558 | 20241118 | 095500 | 57965746500 | 24450 | 24550 | 24600 | 24450 | 21254 |
| 559 | 20241118 | 095400 | 57444959600 | 24550 | 24600 | 24650 | 24500 | 16428 |
| 560 | 20241118 | 095300 | 57041511700 | 24550 | 24700 | 24750 | 24550 | 14053 |
| 561 | 20241118 | 095200 | 56695399500 | 24750 | 24800 | 24800 | 24750 | 7069 |
| 562 | 20241118 | 095100 | 56520319700 | 24800 | 24850 | 24850 | 24750 | 6526 |
| 563 | 20241118 | 095000 | 56358347200 | 24850 | 24800 | 24850 | 24700 | 12412 |
| 564 | 20241118 | 094900 | 56050707750 | 24800 | 24800 | 24850 | 24750 | 21819 |
| 565 | 20241118 | 094800 | 55508950900 | 24750 | 24750 | 24750 | 24700 | 9963 |
| 566 | 20241118 | 094700 | 55262505050 | 24750 | 24650 | 24750 | 24600 | 12827 |
| 567 | 20241118 | 094600 | 54945777300 | 24700 | 24600 | 24750 | 24600 | 7885 |
| 568 | 20241118 | 094500 | 54751357400 | 24650 | 24850 | 24900 | 24500 | 44667 |
| 569 | 20241118 | 094400 | 53650578900 | 24850 | 24800 | 25000 | 24750 | 62398 |
| 570 | 20241118 | 094300 | 52096768900 | 24800 | 24650 | 24800 | 24650 | 5665 |
| 571 | 20241118 | 094200 | 51956539850 | 24700 | 24700 | 24850 | 24650 | 25530 |
| 572 | 20241118 | 094100 | 51324234700 | 24750 | 24750 | 24750 | 24650 | 8502 |
| 573 | 20241118 | 094000 | 51114102800 | 24750 | 24650 | 24750 | 24600 | 11686 |
| 574 | 20241118 | 093900 | 50825530000 | 24600 | 24650 | 24650 | 24550 | 19494 |
| 575 | 20241118 | 093800 | 50346200300 | 24650 | 24600 | 24700 | 24550 | 6651 |
| 576 | 20241118 | 093700 | 50182625650 | 24550 | 24700 | 24750 | 24500 | 25696 |
| 577 | 20241118 | 093600 | 49549396450 | 24750 | 24550 | 24750 | 24550 | 21313 |
| 578 | 20241118 | 093500 | 49023205300 | 24550 | 24500 | 24600 | 24500 | 24865 |
| 579 | 20241118 | 093400 | 48412858000 | 24500 | 24650 | 24700 | 24500 | 33945 |
| 580 | 20241118 | 093300 | 47579181400 | 24650 | 24850 | 25050 | 24650 | 84432 |
| 581 | 20241118 | 093200 | 45479294300 | 24850 | 24700 | 24950 | 24650 | 47228 |
| 582 | 20241118 | 093100 | 44308135100 | 24700 | 24700 | 24750 | 24600 | 17765 |
| 583 | 20241118 | 093000 | 43869571700 | 24700 | 24850 | 24850 | 24650 | 30581 |
| 584 | 20241118 | 092900 | 43112644550 | 24800 | 24700 | 25000 | 24600 | 150832 |
| 585 | 20241118 | 092800 | 39363064000 | 24700 | 24600 | 24700 | 24550 | 17572 |
| 586 | 20241118 | 092700 | 38929800750 | 24600 | 24700 | 24800 | 24550 | 42313 |
| 587 | 20241118 | 092600 | 37885381550 | 24650 | 24400 | 24750 | 24350 | 38242 |
| 588 | 20241118 | 092500 | 36945467750 | 24400 | 24400 | 24450 | 24300 | 17002 |
| 589 | 20241118 | 092400 | 36531099100 | 24400 | 24500 | 24500 | 24350 | 22263 |
| 590 | 20241118 | 092300 | 35987775700 | 24500 | 24350 | 24500 | 24300 | 10835 |
| 591 | 20241118 | 092200 | 35723365600 | 24300 | 24300 | 24350 | 24250 | 12306 |
| 592 | 20241118 | 092100 | 35424276400 | 24300 | 24300 | 24400 | 24250 | 21571 |
| 593 | 20241118 | 092000 | 34899920450 | 24350 | 24500 | 24550 | 24300 | 21257 |
| 594 | 20241118 | 091900 | 34380805650 | 24550 | 24450 | 24550 | 24400 | 19711 |
| 595 | 20241118 | 091800 | 33898542850 | 24450 | 24450 | 24500 | 24350 | 22477 |
| 596 | 20241118 | 091700 | 33349264800 | 24450 | 24350 | 24500 | 24300 | 40197 |
| 597 | 20241118 | 091600 | 32369452500 | 24350 | 24800 | 24900 | 24200 | 113509 |
| 598 | 20241118 | 091500 | 29584599250 | 24800 | 24600 | 24800 | 24550 | 36548 |
| 599 | 20241118 | 091400 | 28682074850 | 24600 | 24650 | 24650 | 24450 | 49304 |
| 600 | 20241118 | 091300 | 27471884700 | 24600 | 24700 | 24750 | 24600 | 40839 |
| 601 | 20241118 | 091200 | 26464740900 | 24750 | 24850 | 24950 | 24650 | 102732 |
| 602 | 20241118 | 091100 | 23915550900 | 24900 | 24350 | 24900 | 24300 | 192389 |
| 603 | 20241118 | 091000 | 19165696800 | 24300 | 24300 | 24400 | 24250 | 19647 |
| 604 | 20241118 | 090900 | 18688000600 | 24400 | 24400 | 24450 | 24200 | 47967 |
| 605 | 20241118 | 090800 | 17521977300 | 24400 | 24200 | 24400 | 24200 | 33711 |
| 606 | 20241118 | 090700 | 16702790950 | 24250 | 24450 | 24550 | 24150 | 101125 |
| 607 | 20241118 | 090600 | 14233124750 | 24500 | 24250 | 24500 | 24100 | 93919 |
| 608 | 20241118 | 090500 | 11951296100 | 24250 | 24050 | 24300 | 24050 | 78420 |
| 609 | 20241118 | 090400 | 10053734300 | 24100 | 23950 | 24150 | 23950 | 43907 |
| 610 | 20241118 | 090300 | 8996941300 | 24000 | 24000 | 24200 | 23900 | 83802 |
| 611 | 20241118 | 090200 | 6980744600 | 23950 | 23850 | 24200 | 23700 | 171926 |
| 612 | 20241118 | 090100 | 2851603950 | 23800 | 23600 | 23850 | 23400 | 73069 |
| 613 | 20241118 | 090000 | 1123799200 | 23600 | 23550 | 23600 | 23450 | 47168 |