32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 3 | 20241118 | 185700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20241118 | 185600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20241118 | 185500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20241118 | 185400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20241118 | 185300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20241118 | 185200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20241118 | 185100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20241118 | 185000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20241118 | 184900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20241118 | 184800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20241118 | 184700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20241118 | 184600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20241118 | 184500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20241118 | 184400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20241118 | 184300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20241118 | 184200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20241118 | 184100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20241118 | 184000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20241118 | 183900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20241118 | 183800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20241118 | 183700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20241118 | 183600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20241118 | 183500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20241118 | 183400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20241118 | 183300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20241118 | 183200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20241118 | 183100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20241118 | 183000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20241118 | 182900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20241118 | 182800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 33 | 20241118 | 182700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20241118 | 182600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20241118 | 182500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20241118 | 182400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20241118 | 182300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20241118 | 182200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20241118 | 182100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20241118 | 182000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20241118 | 181900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20241118 | 181800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20241118 | 181700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20241118 | 181600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20241118 | 181500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20241118 | 181400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20241118 | 181300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20241118 | 181200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20241118 | 181100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20241118 | 181000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20241118 | 180900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20241118 | 180800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20241118 | 180700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20241118 | 180600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20241118 | 180500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20241118 | 180400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20241118 | 180300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20241118 | 180200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20241118 | 180100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20241118 | 180000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20241118 | 175900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20241118 | 175800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 63 | 20241118 | 175700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20241118 | 175600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20241118 | 175500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20241118 | 175400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20241118 | 175300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20241118 | 175200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20241118 | 175100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20241118 | 175000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20241118 | 174900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20241118 | 174800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20241118 | 174700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20241118 | 174600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20241118 | 174500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20241118 | 174400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20241118 | 174300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20241118 | 174200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20241118 | 174100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20241118 | 174000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20241118 | 173900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20241118 | 173800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20241118 | 173700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20241118 | 173600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20241118 | 173500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20241118 | 173400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20241118 | 173300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20241118 | 173200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20241118 | 173100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20241118 | 173000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20241118 | 172900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20241118 | 172800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 93 | 20241118 | 172700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20241118 | 172600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20241118 | 172500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20241118 | 172400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20241118 | 172300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20241118 | 172200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20241118 | 172100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20241118 | 172000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20241118 | 171900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20241118 | 171800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20241118 | 171700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20241118 | 171600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20241118 | 171500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20241118 | 171400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20241118 | 171300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20241118 | 171200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20241118 | 171100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20241118 | 171000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20241118 | 170900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20241118 | 170800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20241118 | 170700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20241118 | 170600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20241118 | 170500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20241118 | 170400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20241118 | 170300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20241118 | 170200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20241118 | 170100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20241118 | 170000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20241118 | 165900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20241118 | 165800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 123 | 20241118 | 165700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20241118 | 165600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20241118 | 165500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20241118 | 165400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20241118 | 165300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20241118 | 165200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20241118 | 165100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20241118 | 165000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20241118 | 164900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20241118 | 164800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20241118 | 164700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20241118 | 164600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20241118 | 164500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20241118 | 164400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20241118 | 164300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20241118 | 164200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20241118 | 164100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20241118 | 164000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20241118 | 163900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20241118 | 163800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20241118 | 163700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20241118 | 163600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20241118 | 163500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20241118 | 163400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20241118 | 163300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20241118 | 163200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20241118 | 163100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20241118 | 163000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20241118 | 162900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20241118 | 162800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 153 | 20241118 | 162700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20241118 | 162600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20241118 | 162500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20241118 | 162400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20241118 | 162300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20241118 | 162200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20241118 | 162100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20241118 | 162000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20241118 | 161900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20241118 | 161800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20241118 | 161700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20241118 | 161600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20241118 | 161500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20241118 | 161400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20241118 | 161300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20241118 | 161200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20241118 | 161100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20241118 | 161000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20241118 | 160900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20241118 | 160800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20241118 | 160700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20241118 | 160600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20241118 | 160500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20241118 | 160400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20241118 | 160300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20241118 | 160200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20241118 | 160100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20241118 | 160000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20241118 | 155900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20241118 | 155800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 183 | 20241118 | 155700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20241118 | 155600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20241118 | 155500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20241118 | 155400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20241118 | 155300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241118 | 155200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241118 | 155100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241118 | 155000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241118 | 154900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241118 | 154800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20241118 | 154700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241118 | 154600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241118 | 154500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241118 | 154400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20241118 | 154300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20241118 | 154200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20241118 | 154100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20241118 | 154000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20241118 | 153900 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20241118 | 153800 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20241118 | 153700 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20241118 | 153600 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20241118 | 153500 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20241118 | 153400 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20241118 | 153300 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20241118 | 153200 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20241118 | 153100 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20241118 | 153000 | 4364001900 | 23800 | 23800 | 23800 | 23800 | 3413 |
| 211 | 20241118 | 152900 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20241118 | 152800 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 213 | 20241118 | 152700 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20241118 | 152600 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20241118 | 152500 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20241118 | 152400 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20241118 | 152300 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20241118 | 152200 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20241118 | 152100 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20241118 | 152000 | 4282772500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20241118 | 151900 | 4282772500 | 23600 | 23850 | 23950 | 23600 | 3304 |
| 222 | 20241118 | 151800 | 4204323350 | 23850 | 23950 | 24050 | 23850 | 2817 |
| 223 | 20241118 | 151700 | 4136955750 | 23900 | 23950 | 23950 | 23900 | 3654 |
| 224 | 20241118 | 151600 | 4049453650 | 23900 | 24150 | 24150 | 23900 | 6975 |
| 225 | 20241118 | 151500 | 3882227650 | 24050 | 24150 | 24150 | 24050 | 779 |
| 226 | 20241118 | 151400 | 3863431100 | 24100 | 24100 | 24150 | 24100 | 410 |
| 227 | 20241118 | 151300 | 3853546450 | 24150 | 24150 | 24150 | 24150 | 257 |
| 228 | 20241118 | 151200 | 3847339900 | 24100 | 24150 | 24150 | 24100 | 119 |
| 229 | 20241118 | 151100 | 3844471500 | 24150 | 24100 | 24150 | 24100 | 98 |
| 230 | 20241118 | 151000 | 3842105150 | 24100 | 24150 | 24150 | 24100 | 25 |
| 231 | 20241118 | 150900 | 3841501700 | 24150 | 24050 | 24150 | 24050 | 1721 |
| 232 | 20241118 | 150800 | 3800109200 | 24050 | 24000 | 24050 | 24000 | 145 |
| 233 | 20241118 | 150700 | 3796627700 | 24000 | 24000 | 24050 | 24000 | 173 |
| 234 | 20241118 | 150600 | 3792475250 | 24000 | 24050 | 24050 | 24000 | 1376 |
| 235 | 20241118 | 150500 | 3759421650 | 24000 | 24050 | 24050 | 24000 | 6 |
| 236 | 20241118 | 150400 | 3759277500 | 24050 | 24050 | 24100 | 24000 | 748 |
| 237 | 20241118 | 150300 | 3741287750 | 24050 | 24050 | 24050 | 24000 | 497 |
| 238 | 20241118 | 150200 | 3729349200 | 24050 | 24050 | 24050 | 24050 | 13 |
| 239 | 20241118 | 150100 | 3729036550 | 24100 | 24150 | 24200 | 24100 | 115 |
| 240 | 20241118 | 150000 | 3726263750 | 24150 | 24200 | 24200 | 24100 | 158 |
| 241 | 20241118 | 145900 | 3722444350 | 24200 | 24200 | 24200 | 24150 | 676 |
| 242 | 20241118 | 145800 | 3706085600 | 24200 | 24100 | 24200 | 24100 | 38 |
| 243 | 20241118 | 145700 | 3705167500 | 24150 | 24100 | 24150 | 24100 | 61 |
| 244 | 20241118 | 145600 | 3703694400 | 24100 | 24150 | 24150 | 24100 | 519 |
| 245 | 20241118 | 145500 | 3691177800 | 24200 | 24050 | 24200 | 24050 | 854 |
| 246 | 20241118 | 145400 | 3670555800 | 24050 | 24050 | 24100 | 24050 | 38 |
| 247 | 20241118 | 145300 | 3669641700 | 24100 | 24100 | 24100 | 24100 | 14 |
| 248 | 20241118 | 145200 | 3669304300 | 24100 | 24200 | 24250 | 24100 | 1322 |
| 249 | 20241118 | 145100 | 3637379300 | 24200 | 24150 | 24200 | 24150 | 28 |
| 250 | 20241118 | 145000 | 3636701800 | 24150 | 24200 | 24200 | 24150 | 71 |
| 251 | 20241118 | 144900 | 3634983700 | 24150 | 24200 | 24200 | 24150 | 14 |
| 252 | 20241118 | 144800 | 3634644950 | 24200 | 24100 | 24200 | 24100 | 79 |
| 253 | 20241118 | 144700 | 3632740250 | 24100 | 24150 | 24150 | 24100 | 439 |
| 254 | 20241118 | 144600 | 3622156050 | 24200 | 24150 | 24200 | 24100 | 942 |
| 255 | 20241118 | 144500 | 3599380900 | 24100 | 24050 | 24100 | 24050 | 117 |
| 256 | 20241118 | 144400 | 3596561350 | 24050 | 24050 | 24050 | 24000 | 469 |
| 257 | 20241118 | 144300 | 3585285800 | 24050 | 24100 | 24100 | 24000 | 165 |
| 258 | 20241118 | 144200 | 3581315100 | 24050 | 24050 | 24050 | 24050 | 3 |
| 259 | 20241118 | 144100 | 3581242950 | 24000 | 24000 | 24050 | 24000 | 154 |
| 260 | 20241118 | 144000 | 3577542850 | 23950 | 23950 | 23950 | 23950 | 284 |
| 261 | 20241118 | 143900 | 3570741050 | 23950 | 23950 | 23950 | 23900 | 107 |
| 262 | 20241118 | 143800 | 3568178500 | 23900 | 23900 | 23900 | 23850 | 453 |
| 263 | 20241118 | 143700 | 3557351950 | 23950 | 23900 | 23950 | 23900 | 82 |
| 264 | 20241118 | 143600 | 3555388200 | 23950 | 23850 | 23950 | 23800 | 1028 |
| 265 | 20241118 | 143500 | 3530813500 | 23850 | 23800 | 23850 | 23800 | 42 |
| 266 | 20241118 | 143400 | 3529813700 | 23800 | 23850 | 23850 | 23800 | 301 |
| 267 | 20241118 | 143300 | 3522645900 | 23850 | 23800 | 23850 | 23800 | 47 |
| 268 | 20241118 | 143200 | 3521525450 | 23800 | 23800 | 23800 | 23750 | 75 |
| 269 | 20241118 | 143100 | 3519740500 | 23800 | 23800 | 23800 | 23800 | 49 |
| 270 | 20241118 | 143000 | 3518574300 | 23800 | 23700 | 23800 | 23700 | 76 |
| 271 | 20241118 | 142900 | 3516769450 | 23750 | 23750 | 23750 | 23750 | 89 |
| 272 | 20241118 | 142800 | 3514655700 | 23750 | 23750 | 23750 | 23750 | 56 |
| 273 | 20241118 | 142700 | 3513325700 | 23750 | 23700 | 23750 | 23700 | 88 |
| 274 | 20241118 | 142600 | 3511239900 | 23700 | 23750 | 23750 | 23650 | 511 |
| 275 | 20241118 | 142500 | 3499137250 | 23750 | 23700 | 23750 | 23700 | 131 |
| 276 | 20241118 | 142400 | 3496027850 | 23700 | 23800 | 23800 | 23700 | 532 |
| 277 | 20241118 | 142300 | 3483407000 | 23850 | 23800 | 23850 | 23800 | 32 |
| 278 | 20241118 | 142200 | 3482644400 | 23800 | 23850 | 23850 | 23750 | 92 |
| 279 | 20241118 | 142100 | 3480454900 | 23850 | 23800 | 23850 | 23800 | 71 |
| 280 | 20241118 | 142000 | 3478762500 | 23800 | 23700 | 23800 | 23700 | 323 |
| 281 | 20241118 | 141900 | 3471102350 | 23700 | 23700 | 23800 | 23700 | 468 |
| 282 | 20241118 | 141800 | 3459997250 | 23700 | 23850 | 23900 | 23700 | 2297 |
| 283 | 20241118 | 141700 | 3405454350 | 23850 | 23900 | 23900 | 23800 | 108 |
| 284 | 20241118 | 141600 | 3402875100 | 23900 | 23850 | 23900 | 23800 | 28 |
| 285 | 20241118 | 141500 | 3402206250 | 23800 | 23850 | 23850 | 23800 | 57 |
| 286 | 20241118 | 141400 | 3400847150 | 23850 | 23800 | 23850 | 23800 | 110 |
| 287 | 20241118 | 141300 | 3398225250 | 23800 | 23850 | 23850 | 23800 | 47 |
| 288 | 20241118 | 141200 | 3397105450 | 23850 | 23850 | 23850 | 23850 | 405 |
| 289 | 20241118 | 141100 | 3387446200 | 23900 | 23900 | 23900 | 23850 | 77 |
| 290 | 20241118 | 141000 | 3385606000 | 23900 | 23900 | 23900 | 23850 | 14 |
| 291 | 20241118 | 140900 | 3385271450 | 23900 | 23900 | 23950 | 23900 | 114 |
| 292 | 20241118 | 140800 | 3382544150 | 23900 | 23900 | 23900 | 23900 | 113 |
| 293 | 20241118 | 140700 | 3379843450 | 23900 | 23900 | 23950 | 23900 | 97 |
| 294 | 20241118 | 140600 | 3377520800 | 23900 | 23900 | 23900 | 23900 | 18 |
| 295 | 20241118 | 140500 | 3377090600 | 23900 | 23900 | 23950 | 23850 | 101 |
| 296 | 20241118 | 140400 | 3374676600 | 23900 | 23900 | 23950 | 23900 | 163 |
| 297 | 20241118 | 140300 | 3370780850 | 23850 | 23800 | 23850 | 23800 | 67 |
| 298 | 20241118 | 140200 | 3369185150 | 23800 | 23700 | 23800 | 23700 | 640 |
| 299 | 20241118 | 140100 | 3353981600 | 23700 | 23750 | 23750 | 23650 | 1625 |
| 300 | 20241118 | 140000 | 3315470250 | 23750 | 23700 | 23750 | 23700 | 66 |
| 301 | 20241118 | 135900 | 3313903300 | 23750 | 23800 | 23800 | 23700 | 1155 |
| 302 | 20241118 | 135800 | 3286467550 | 23800 | 23700 | 23800 | 23700 | 1388 |
| 303 | 20241118 | 135700 | 3253500100 | 23750 | 23800 | 23850 | 23750 | 1333 |
| 304 | 20241118 | 135600 | 3221781200 | 23850 | 23900 | 23900 | 23850 | 332 |
| 305 | 20241118 | 135500 | 3213859300 | 23950 | 23850 | 23950 | 23850 | 75 |
| 306 | 20241118 | 135400 | 3212066650 | 23900 | 23900 | 23900 | 23900 | 186 |
| 307 | 20241118 | 135300 | 3207621250 | 23850 | 23850 | 23900 | 23850 | 165 |
| 308 | 20241118 | 135200 | 3203677900 | 23900 | 23900 | 23900 | 23850 | 2065 |
| 309 | 20241118 | 135100 | 3154344500 | 23900 | 23850 | 23900 | 23850 | 15 |
| 310 | 20241118 | 135000 | 3153986050 | 23850 | 23900 | 23900 | 23850 | 113 |
| 311 | 20241118 | 134900 | 3151285650 | 23850 | 23850 | 23850 | 23850 | 3 |
| 312 | 20241118 | 134800 | 3151214100 | 23850 | 23900 | 23900 | 23850 | 83 |
| 313 | 20241118 | 134700 | 3149230850 | 23900 | 23850 | 23900 | 23850 | 12 |
| 314 | 20241118 | 134600 | 3148944450 | 23850 | 23800 | 23850 | 23800 | 98 |
| 315 | 20241118 | 134500 | 3146607250 | 23800 | 23800 | 23800 | 23700 | 666 |
| 316 | 20241118 | 134400 | 3130778650 | 23750 | 23850 | 23900 | 23750 | 658 |
| 317 | 20241118 | 134300 | 3115125300 | 23800 | 23800 | 23800 | 23800 | 8 |
| 318 | 20241118 | 134200 | 3114934900 | 23800 | 23850 | 23850 | 23800 | 505 |
| 319 | 20241118 | 134100 | 3102908850 | 23850 | 23800 | 23850 | 23800 | 532 |
| 320 | 20241118 | 134000 | 3090220800 | 23800 | 23800 | 23800 | 23700 | 380 |
| 321 | 20241118 | 133900 | 3081178550 | 23800 | 23600 | 23800 | 23600 | 1787 |
| 322 | 20241118 | 133800 | 3038807300 | 23650 | 23600 | 23700 | 23550 | 2042 |
| 323 | 20241118 | 133700 | 2990553600 | 23650 | 23850 | 23900 | 23550 | 9960 |
| 324 | 20241118 | 133600 | 2754587850 | 23850 | 23900 | 23900 | 23750 | 1347 |
| 325 | 20241118 | 133500 | 2722482550 | 23950 | 24100 | 24150 | 23950 | 1892 |
| 326 | 20241118 | 133400 | 2677125700 | 24150 | 24150 | 24150 | 24100 | 243 |
| 327 | 20241118 | 133300 | 2671257350 | 24150 | 24100 | 24150 | 24100 | 42 |
| 328 | 20241118 | 133200 | 2670244200 | 24150 | 24150 | 24200 | 24150 | 274 |
| 329 | 20241118 | 133100 | 2663625700 | 24100 | 24150 | 24200 | 24100 | 69 |
| 330 | 20241118 | 133000 | 2661959200 | 24150 | 24100 | 24150 | 24100 | 24 |
| 331 | 20241118 | 132900 | 2661379900 | 24150 | 24150 | 24150 | 24150 | 96 |
| 332 | 20241118 | 132800 | 2659061500 | 24100 | 24050 | 24150 | 24050 | 77 |
| 333 | 20241118 | 132700 | 2657204900 | 24050 | 23950 | 24050 | 23950 | 1738 |
| 334 | 20241118 | 132600 | 2615491650 | 23950 | 23850 | 23950 | 23850 | 408 |
| 335 | 20241118 | 132500 | 2605726150 | 23900 | 23950 | 23950 | 23900 | 93 |
| 336 | 20241118 | 132400 | 2603500700 | 23950 | 24000 | 24000 | 23750 | 4260 |
| 337 | 20241118 | 132300 | 2501790500 | 24000 | 24000 | 24000 | 23850 | 2892 |
| 338 | 20241118 | 132200 | 2432611800 | 24050 | 24000 | 24050 | 24000 | 10 |
| 339 | 20241118 | 132100 | 2432371700 | 24050 | 24050 | 24050 | 24000 | 53 |
| 340 | 20241118 | 132000 | 2431097200 | 24000 | 24050 | 24050 | 24000 | 209 |
| 341 | 20241118 | 131900 | 2426070950 | 24000 | 24050 | 24050 | 24000 | 57 |
| 342 | 20241118 | 131800 | 2424700200 | 24000 | 24050 | 24050 | 24000 | 98 |
| 343 | 20241118 | 131700 | 2422345400 | 24000 | 24050 | 24050 | 24000 | 1460 |
| 344 | 20241118 | 131600 | 2387283600 | 24100 | 24100 | 24100 | 24050 | 75 |
| 345 | 20241118 | 131500 | 2385476150 | 24100 | 24050 | 24100 | 24050 | 51 |
| 346 | 20241118 | 131400 | 2384247500 | 24000 | 24100 | 24150 | 24000 | 219 |
| 347 | 20241118 | 131300 | 2378976000 | 24150 | 24100 | 24150 | 24050 | 992 |
| 348 | 20241118 | 131200 | 2355065900 | 24050 | 24100 | 24100 | 24050 | 374 |
| 349 | 20241118 | 131100 | 2346068200 | 24050 | 24100 | 24150 | 24050 | 327 |
| 350 | 20241118 | 131000 | 2338186900 | 24150 | 24100 | 24150 | 24100 | 84 |
| 351 | 20241118 | 130900 | 2336158550 | 24100 | 24050 | 24100 | 24050 | 215 |
| 352 | 20241118 | 130800 | 2330978950 | 24100 | 24100 | 24100 | 24050 | 236 |
| 353 | 20241118 | 130700 | 2325298100 | 24100 | 24100 | 24100 | 24050 | 2155 |
| 354 | 20241118 | 130600 | 2273406350 | 24100 | 24150 | 24150 | 24100 | 232 |
| 355 | 20241118 | 130500 | 2267810250 | 24150 | 24150 | 24200 | 24100 | 303 |
| 356 | 20241118 | 130400 | 2260490900 | 24150 | 24150 | 24200 | 24050 | 1505 |
| 357 | 20241118 | 130300 | 2224143350 | 24100 | 24100 | 24100 | 24100 | 322 |
| 358 | 20241118 | 130200 | 2216383150 | 24100 | 24050 | 24150 | 23900 | 3338 |
| 359 | 20241118 | 130100 | 2136310200 | 23950 | 24250 | 24250 | 23900 | 14556 |
| 360 | 20241118 | 130000 | 1786142550 | 24250 | 24250 | 24300 | 24250 | 98 |
| 361 | 20241118 | 125900 | 1783762500 | 24250 | 24300 | 24300 | 24250 | 62 |
| 362 | 20241118 | 125800 | 1782256900 | 24300 | 24300 | 24300 | 24250 | 74 |
| 363 | 20241118 | 125700 | 1780458850 | 24250 | 24300 | 24300 | 24250 | 50 |
| 364 | 20241118 | 125600 | 1779244000 | 24250 | 24300 | 24300 | 24250 | 12 |
| 365 | 20241118 | 125500 | 1778952950 | 24300 | 24300 | 24300 | 24300 | 127 |
| 366 | 20241118 | 125400 | 1775866850 | 24300 | 24250 | 24300 | 24250 | 63 |
| 367 | 20241118 | 125300 | 1774338900 | 24250 | 24200 | 24250 | 24200 | 491 |
| 368 | 20241118 | 125200 | 1762452150 | 24200 | 24300 | 24300 | 24200 | 663 |
| 369 | 20241118 | 125100 | 1746374300 | 24350 | 24250 | 24350 | 24250 | 2128 |
| 370 | 20241118 | 125000 | 1694661400 | 24300 | 24300 | 24300 | 24300 | 3 |
| 371 | 20241118 | 124900 | 1694588500 | 24350 | 24300 | 24350 | 24300 | 248 |
| 372 | 20241118 | 124800 | 1688561350 | 24250 | 24250 | 24300 | 24250 | 28 |
| 373 | 20241118 | 124700 | 1687881600 | 24250 | 24250 | 24250 | 24250 | 28 |
| 374 | 20241118 | 124600 | 1687202600 | 24300 | 24300 | 24300 | 24300 | 184 |
| 375 | 20241118 | 124500 | 1682731400 | 24250 | 24250 | 24250 | 24250 | 11 |
| 376 | 20241118 | 124400 | 1682464650 | 24300 | 24300 | 24300 | 24250 | 72 |
| 377 | 20241118 | 124300 | 1680715100 | 24250 | 24400 | 24450 | 24250 | 2526 |
| 378 | 20241118 | 124200 | 1619272450 | 24450 | 24400 | 24450 | 24400 | 89 |
| 379 | 20241118 | 124100 | 1617096900 | 24400 | 24450 | 24450 | 24400 | 59 |
| 380 | 20241118 | 124000 | 1615654800 | 24400 | 24400 | 24400 | 24400 | 4 |
| 381 | 20241118 | 123900 | 1615557200 | 24450 | 24500 | 24500 | 24450 | 83 |
| 382 | 20241118 | 123800 | 1613527300 | 24450 | 24450 | 24450 | 24450 | 62 |
| 383 | 20241118 | 123700 | 1612011400 | 24400 | 24400 | 24450 | 24400 | 66 |
| 384 | 20241118 | 123600 | 1610398300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 385 | 20241118 | 123500 | 1610398300 | 24450 | 24350 | 24450 | 24350 | 113 |
| 386 | 20241118 | 123400 | 1607641100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 387 | 20241118 | 123300 | 1607641100 | 24300 | 24350 | 24350 | 24300 | 26 |
| 388 | 20241118 | 123200 | 1607008650 | 24350 | 24350 | 24350 | 24350 | 108 |
| 389 | 20241118 | 123100 | 1604378850 | 24300 | 24300 | 24300 | 24300 | 6 |
| 390 | 20241118 | 123000 | 1604233050 | 24300 | 24300 | 24350 | 24300 | 177 |
| 391 | 20241118 | 122900 | 1599923550 | 24300 | 24350 | 24350 | 24300 | 13 |
| 392 | 20241118 | 122800 | 1599607600 | 24400 | 24400 | 24400 | 24400 | 71 |
| 393 | 20241118 | 122700 | 1597875200 | 24350 | 24350 | 24350 | 24300 | 63 |
| 394 | 20241118 | 122600 | 1596342200 | 24350 | 24400 | 24400 | 24300 | 71 |
| 395 | 20241118 | 122500 | 1594611050 | 24350 | 24550 | 24550 | 24350 | 2661 |
| 396 | 20241118 | 122400 | 1529758350 | 24500 | 24500 | 24500 | 24500 | 58 |
| 397 | 20241118 | 122300 | 1528337350 | 24450 | 24450 | 24500 | 24450 | 23 |
| 398 | 20241118 | 122200 | 1527774200 | 24450 | 24550 | 24550 | 24450 | 40 |
| 399 | 20241118 | 122100 | 1526792950 | 24500 | 24550 | 24550 | 24500 | 73 |
| 400 | 20241118 | 122000 | 1525000900 | 24500 | 24500 | 24500 | 24500 | 7 |
| 401 | 20241118 | 121900 | 1524829400 | 24500 | 24450 | 24550 | 24450 | 112 |
| 402 | 20241118 | 121800 | 1522085200 | 24450 | 24450 | 24450 | 24450 | 28 |
| 403 | 20241118 | 121700 | 1521400600 | 24400 | 24400 | 24450 | 24400 | 499 |
| 404 | 20241118 | 121600 | 1509200200 | 24450 | 24450 | 24450 | 24400 | 46 |
| 405 | 20241118 | 121500 | 1508075600 | 24450 | 24450 | 24450 | 24400 | 63 |
| 406 | 20241118 | 121400 | 1506535600 | 24450 | 24500 | 24500 | 24400 | 109 |
| 407 | 20241118 | 121300 | 1503869200 | 24500 | 24450 | 24500 | 24450 | 4 |
| 408 | 20241118 | 121200 | 1503771350 | 24500 | 24600 | 24600 | 24500 | 297 |
| 409 | 20241118 | 121100 | 1496487450 | 24600 | 24550 | 24600 | 24550 | 29 |
| 410 | 20241118 | 121000 | 1495775300 | 24550 | 24500 | 24550 | 24500 | 1742 |
| 411 | 20241118 | 120900 | 1453009300 | 24500 | 24550 | 24550 | 24500 | 1292 |
| 412 | 20241118 | 120800 | 1421354350 | 24500 | 24500 | 24550 | 24500 | 436 |
| 413 | 20241118 | 120700 | 1410670600 | 24500 | 24550 | 24550 | 24500 | 109 |
| 414 | 20241118 | 120600 | 1407996550 | 24550 | 24600 | 24600 | 24550 | 42 |
| 415 | 20241118 | 120500 | 1406965150 | 24550 | 24500 | 24600 | 24500 | 220 |
| 416 | 20241118 | 120400 | 1401563750 | 24500 | 24500 | 24500 | 24450 | 80 |
| 417 | 20241118 | 120300 | 1399605150 | 24500 | 24450 | 24550 | 24450 | 80 |
| 418 | 20241118 | 120200 | 1397645050 | 24400 | 24500 | 24500 | 24400 | 134 |
| 419 | 20241118 | 120100 | 1394366150 | 24500 | 24600 | 24600 | 24500 | 187 |
| 420 | 20241118 | 120000 | 1389784250 | 24550 | 24550 | 24600 | 24550 | 201 |
| 421 | 20241118 | 115900 | 1384848900 | 24600 | 24650 | 24650 | 24600 | 150 |
| 422 | 20241118 | 115800 | 1381151850 | 24700 | 24700 | 24700 | 24700 | 20 |
| 423 | 20241118 | 115700 | 1380657850 | 24650 | 24650 | 24650 | 24650 | 5 |
| 424 | 20241118 | 115600 | 1380534600 | 24650 | 24700 | 24700 | 24650 | 22 |
| 425 | 20241118 | 115500 | 1379991550 | 24700 | 24600 | 24700 | 24600 | 48 |
| 426 | 20241118 | 115400 | 1378808200 | 24650 | 24600 | 24650 | 24600 | 96 |
| 427 | 20241118 | 115300 | 1376446500 | 24600 | 24650 | 24650 | 24600 | 28 |
| 428 | 20241118 | 115200 | 1375756600 | 24600 | 24650 | 24650 | 24600 | 91 |
| 429 | 20241118 | 115100 | 1373513550 | 24600 | 24650 | 24650 | 24600 | 68 |
| 430 | 20241118 | 115000 | 1371840650 | 24650 | 24700 | 24700 | 24650 | 628 |
| 431 | 20241118 | 114900 | 1356359650 | 24700 | 24700 | 24700 | 24700 | 1 |
| 432 | 20241118 | 114800 | 1356334950 | 24700 | 24750 | 24750 | 24700 | 23 |
| 433 | 20241118 | 114700 | 1355766100 | 24700 | 24700 | 24700 | 24700 | 6 |
| 434 | 20241118 | 114600 | 1355617900 | 24700 | 24700 | 24750 | 24700 | 36 |
| 435 | 20241118 | 114500 | 1354728650 | 24650 | 24750 | 24750 | 24650 | 31 |
| 436 | 20241118 | 114400 | 1353963100 | 24700 | 24650 | 24700 | 24650 | 49 |
| 437 | 20241118 | 114300 | 1352753000 | 24650 | 24650 | 24650 | 24650 | 2 |
| 438 | 20241118 | 114200 | 1352703700 | 24700 | 24750 | 24750 | 24700 | 31 |
| 439 | 20241118 | 114100 | 1351936900 | 24700 | 24750 | 24750 | 24700 | 25 |
| 440 | 20241118 | 114000 | 1351318650 | 24700 | 24750 | 24750 | 24700 | 10 |
| 441 | 20241118 | 113900 | 1351071350 | 24750 | 24750 | 24750 | 24700 | 6 |
| 442 | 20241118 | 113800 | 1350922900 | 24700 | 24700 | 24700 | 24650 | 32 |
| 443 | 20241118 | 113700 | 1350133400 | 24750 | 24700 | 24750 | 24700 | 59 |
| 444 | 20241118 | 113600 | 1348676050 | 24650 | 24650 | 24650 | 24650 | 1 |
| 445 | 20241118 | 113500 | 1348651400 | 24650 | 24700 | 24700 | 24650 | 28 |
| 446 | 20241118 | 113400 | 1347959900 | 24650 | 24650 | 24700 | 24650 | 25 |
| 447 | 20241118 | 113300 | 1347343450 | 24650 | 24550 | 24650 | 24550 | 46 |
| 448 | 20241118 | 113200 | 1346212100 | 24550 | 24600 | 24600 | 24550 | 19 |
| 449 | 20241118 | 113100 | 1345744900 | 24550 | 24500 | 24650 | 24500 | 717 |
| 450 | 20241118 | 113000 | 1328169050 | 24450 | 24450 | 24500 | 24450 | 37 |
| 451 | 20241118 | 112900 | 1327264350 | 24450 | 24500 | 24500 | 24450 | 5 |
| 452 | 20241118 | 112800 | 1327141900 | 24500 | 24500 | 24500 | 24450 | 41 |
| 453 | 20241118 | 112700 | 1326138550 | 24500 | 24550 | 24550 | 24500 | 47 |
| 454 | 20241118 | 112600 | 1324986950 | 24500 | 24550 | 24600 | 24450 | 235 |
| 455 | 20241118 | 112500 | 1319237750 | 24650 | 24600 | 24650 | 24600 | 20 |
| 456 | 20241118 | 112400 | 1318744850 | 24600 | 24550 | 24600 | 24550 | 68 |
| 457 | 20241118 | 112300 | 1317074200 | 24550 | 24550 | 24550 | 24500 | 28 |
| 458 | 20241118 | 112200 | 1316387200 | 24650 | 24600 | 24650 | 24600 | 4 |
| 459 | 20241118 | 112100 | 1316288750 | 24600 | 24600 | 24600 | 24500 | 108 |
| 460 | 20241118 | 112000 | 1313635950 | 24600 | 24600 | 24600 | 24600 | 47 |
| 461 | 20241118 | 111900 | 1312479750 | 24600 | 24550 | 24700 | 24550 | 102 |
| 462 | 20241118 | 111800 | 1309969800 | 24550 | 24600 | 24600 | 24550 | 21 |
| 463 | 20241118 | 111700 | 1309453300 | 24600 | 24650 | 24700 | 24600 | 1089 |
| 464 | 20241118 | 111600 | 1282562900 | 24650 | 24700 | 24700 | 24650 | 60 |
| 465 | 20241118 | 111500 | 1281083150 | 24700 | 24700 | 24750 | 24700 | 141 |
| 466 | 20241118 | 111400 | 1277600250 | 24700 | 24700 | 24750 | 24700 | 167 |
| 467 | 20241118 | 111300 | 1273470750 | 24700 | 24750 | 24750 | 24700 | 163 |
| 468 | 20241118 | 111200 | 1269436650 | 24750 | 24700 | 24750 | 24700 | 108 |
| 469 | 20241118 | 111100 | 1266763750 | 24750 | 24600 | 24800 | 24600 | 102 |
| 470 | 20241118 | 111000 | 1264249550 | 24650 | 24600 | 24650 | 24550 | 115 |
| 471 | 20241118 | 110900 | 1261420300 | 24550 | 24550 | 24600 | 24550 | 170 |
| 472 | 20241118 | 110800 | 1257241950 | 24550 | 24550 | 24600 | 24550 | 74 |
| 473 | 20241118 | 110700 | 1255425150 | 24600 | 24550 | 24600 | 24550 | 99 |
| 474 | 20241118 | 110600 | 1252992450 | 24600 | 24600 | 24600 | 24500 | 95 |
| 475 | 20241118 | 110500 | 1250660000 | 24550 | 24400 | 24600 | 24400 | 157 |
| 476 | 20241118 | 110400 | 1246809450 | 24350 | 24450 | 24500 | 24350 | 28 |
| 477 | 20241118 | 110300 | 1246125450 | 24450 | 24350 | 24500 | 24350 | 40 |
| 478 | 20241118 | 110200 | 1245148550 | 24450 | 24250 | 24500 | 24250 | 495 |
| 479 | 20241118 | 110100 | 1233117650 | 24250 | 24100 | 24250 | 24100 | 98 |
| 480 | 20241118 | 110000 | 1230746450 | 24150 | 24100 | 24150 | 24100 | 290 |
| 481 | 20241118 | 105900 | 1223753000 | 24150 | 24150 | 24150 | 24150 | 274 |
| 482 | 20241118 | 105800 | 1217135900 | 24100 | 24150 | 24150 | 24100 | 409 |
| 483 | 20241118 | 105700 | 1207278250 | 24150 | 24200 | 24200 | 24100 | 276 |
| 484 | 20241118 | 105600 | 1200622800 | 24200 | 24200 | 24250 | 24200 | 71 |
| 485 | 20241118 | 105500 | 1198904550 | 24200 | 24200 | 24200 | 24200 | 447 |
| 486 | 20241118 | 105400 | 1188087150 | 24150 | 24300 | 24300 | 24150 | 107 |
| 487 | 20241118 | 105300 | 1185497300 | 24300 | 24200 | 24300 | 24150 | 441 |
| 488 | 20241118 | 105200 | 1174823950 | 24200 | 24150 | 24200 | 24150 | 286 |
| 489 | 20241118 | 105100 | 1167911750 | 24200 | 24100 | 24250 | 24100 | 118 |
| 490 | 20241118 | 105000 | 1165056100 | 24100 | 24100 | 24100 | 24100 | 540 |
| 491 | 20241118 | 104900 | 1152042100 | 24150 | 24250 | 24250 | 24150 | 150 |
| 492 | 20241118 | 104800 | 1148412750 | 24200 | 24200 | 24200 | 24200 | 2 |
| 493 | 20241118 | 104700 | 1148364350 | 24200 | 24200 | 24200 | 24150 | 645 |
| 494 | 20241118 | 104600 | 1132769800 | 24250 | 24200 | 24250 | 24200 | 155 |
| 495 | 20241118 | 104500 | 1129018550 | 24200 | 24150 | 24200 | 24150 | 704 |
| 496 | 20241118 | 104400 | 1112016350 | 24100 | 24150 | 24150 | 24100 | 49 |
| 497 | 20241118 | 104300 | 1110833350 | 24100 | 24150 | 24150 | 24100 | 263 |
| 498 | 20241118 | 104200 | 1104490750 | 24150 | 24200 | 24200 | 24150 | 349 |
| 499 | 20241118 | 104100 | 1096054550 | 24200 | 24200 | 24250 | 24050 | 781 |
| 500 | 20241118 | 104000 | 1077200900 | 24150 | 24100 | 24150 | 24050 | 3697 |
| 501 | 20241118 | 103900 | 988101750 | 24100 | 24150 | 24200 | 24100 | 1880 |
| 502 | 20241118 | 103800 | 942701600 | 24200 | 24300 | 24350 | 24200 | 1777 |
| 503 | 20241118 | 103700 | 899616700 | 24300 | 24300 | 24350 | 24250 | 608 |
| 504 | 20241118 | 103600 | 884842100 | 24400 | 24350 | 24400 | 24250 | 857 |
| 505 | 20241118 | 103500 | 863993950 | 24400 | 24350 | 24500 | 24350 | 1085 |
| 506 | 20241118 | 103400 | 837512650 | 24400 | 24550 | 24550 | 24400 | 459 |
| 507 | 20241118 | 103300 | 826285250 | 24550 | 24600 | 24600 | 24500 | 149 |
| 508 | 20241118 | 103200 | 822628800 | 24550 | 24600 | 24600 | 24550 | 40 |
| 509 | 20241118 | 103100 | 821646050 | 24600 | 24600 | 24600 | 24600 | 166 |
| 510 | 20241118 | 103000 | 817562450 | 24650 | 24650 | 24700 | 24650 | 210 |
| 511 | 20241118 | 102900 | 812384750 | 24650 | 24700 | 24850 | 24650 | 326 |
| 512 | 20241118 | 102800 | 804344000 | 24700 | 24650 | 24700 | 24650 | 162 |
| 513 | 20241118 | 102700 | 800342700 | 24650 | 24650 | 24650 | 24600 | 116 |
| 514 | 20241118 | 102600 | 797483350 | 24600 | 24600 | 24600 | 24600 | 147 |
| 515 | 20241118 | 102500 | 793867150 | 24550 | 24550 | 24550 | 24550 | 6 |
| 516 | 20241118 | 102400 | 793719850 | 24550 | 24450 | 24550 | 24450 | 44 |
| 517 | 20241118 | 102300 | 792642150 | 24450 | 24450 | 24500 | 24450 | 71 |
| 518 | 20241118 | 102200 | 790903250 | 24400 | 24400 | 24450 | 24400 | 187 |
| 519 | 20241118 | 102100 | 786333200 | 24350 | 24350 | 24350 | 24350 | 522 |
| 520 | 20241118 | 102000 | 773622500 | 24400 | 24300 | 24400 | 24300 | 143 |
| 521 | 20241118 | 101900 | 770140500 | 24350 | 24300 | 24350 | 24300 | 38 |
| 522 | 20241118 | 101800 | 769215800 | 24350 | 24300 | 24350 | 24300 | 39 |
| 523 | 20241118 | 101700 | 768266250 | 24350 | 24250 | 24350 | 24250 | 1775 |
| 524 | 20241118 | 101600 | 725208650 | 24200 | 24200 | 24200 | 24200 | 27 |
| 525 | 20241118 | 101500 | 724555250 | 24200 | 24200 | 24200 | 24200 | 63 |
| 526 | 20241118 | 101400 | 723030650 | 24200 | 24250 | 24250 | 24200 | 21 |
| 527 | 20241118 | 101300 | 722521500 | 24200 | 24250 | 24250 | 24200 | 108 |
| 528 | 20241118 | 101200 | 719902550 | 24200 | 24200 | 24250 | 24150 | 4246 |
| 529 | 20241118 | 101100 | 617139600 | 24200 | 24200 | 24250 | 24200 | 134 |
| 530 | 20241118 | 101000 | 613896550 | 24200 | 24250 | 24300 | 24200 | 53 |
| 531 | 20241118 | 100900 | 612611300 | 24250 | 24300 | 24300 | 24250 | 17 |
| 532 | 20241118 | 100800 | 612198250 | 24250 | 24350 | 24350 | 24200 | 3373 |
| 533 | 20241118 | 100700 | 530440800 | 24350 | 24350 | 24400 | 24350 | 324 |
| 534 | 20241118 | 100600 | 522549350 | 24350 | 24400 | 24450 | 24350 | 145 |
| 535 | 20241118 | 100500 | 519011200 | 24450 | 24400 | 24450 | 24400 | 116 |
| 536 | 20241118 | 100400 | 516180000 | 24400 | 24450 | 24450 | 24400 | 308 |
| 537 | 20241118 | 100300 | 508664750 | 24450 | 24500 | 24500 | 24400 | 284 |
| 538 | 20241118 | 100200 | 501712400 | 24550 | 24550 | 24550 | 24550 | 40 |
| 539 | 20241118 | 100100 | 500730400 | 24550 | 24550 | 24600 | 24500 | 54 |
| 540 | 20241118 | 100000 | 499406500 | 24550 | 24450 | 24600 | 24450 | 256 |
| 541 | 20241118 | 095900 | 493134050 | 24450 | 24450 | 24450 | 24450 | 51 |
| 542 | 20241118 | 095800 | 491887100 | 24450 | 24450 | 24500 | 24450 | 27 |
| 543 | 20241118 | 095700 | 491225900 | 24450 | 24450 | 24450 | 24450 | 22 |
| 544 | 20241118 | 095600 | 490688000 | 24500 | 24500 | 24500 | 24450 | 41 |
| 545 | 20241118 | 095500 | 489684500 | 24500 | 24450 | 24500 | 24450 | 141 |
| 546 | 20241118 | 095400 | 486236350 | 24500 | 24450 | 24500 | 24450 | 17 |
| 547 | 20241118 | 095300 | 485819900 | 24450 | 24500 | 24550 | 24450 | 373 |
| 548 | 20241118 | 095200 | 476681050 | 24550 | 24550 | 24550 | 24500 | 45 |
| 549 | 20241118 | 095100 | 475577800 | 24600 | 24650 | 24650 | 24600 | 30 |
| 550 | 20241118 | 095000 | 474839050 | 24650 | 24600 | 24650 | 24600 | 12 |
| 551 | 20241118 | 094900 | 474543650 | 24550 | 24500 | 24550 | 24500 | 228 |
| 552 | 20241118 | 094800 | 468946700 | 24550 | 24500 | 24550 | 24500 | 15 |
| 553 | 20241118 | 094700 | 468578650 | 24500 | 24500 | 24500 | 24500 | 647 |
| 554 | 20241118 | 094600 | 452727150 | 24450 | 24450 | 24450 | 24400 | 2054 |
| 555 | 20241118 | 094500 | 402559700 | 24450 | 24450 | 24450 | 24450 | 1108 |
| 556 | 20241118 | 094400 | 375469100 | 24500 | 24550 | 24550 | 24450 | 2296 |
| 557 | 20241118 | 094300 | 319228100 | 24550 | 24550 | 24550 | 24550 | 36 |
| 558 | 20241118 | 094200 | 318344300 | 24600 | 24550 | 24700 | 24550 | 34 |
| 559 | 20241118 | 094100 | 317507700 | 24550 | 24550 | 24550 | 24550 | 203 |
| 560 | 20241118 | 094000 | 312524050 | 24650 | 24500 | 24650 | 24500 | 820 |
| 561 | 20241118 | 093900 | 292393600 | 24550 | 24600 | 24600 | 24550 | 318 |
| 562 | 20241118 | 093800 | 284585950 | 24650 | 24600 | 24650 | 24550 | 1680 |
| 563 | 20241118 | 093700 | 243321100 | 24700 | 24600 | 24700 | 24550 | 180 |
| 564 | 20241118 | 093600 | 238893850 | 24550 | 24550 | 24550 | 24550 | 16 |
| 565 | 20241118 | 093500 | 238501050 | 24550 | 24600 | 24600 | 24550 | 27 |
| 566 | 20241118 | 093400 | 237836950 | 24600 | 24550 | 24600 | 24550 | 238 |
| 567 | 20241118 | 093300 | 231993350 | 24550 | 24550 | 24550 | 24450 | 133 |
| 568 | 20241118 | 093200 | 228734750 | 24550 | 24450 | 24550 | 24450 | 903 |
| 569 | 20241118 | 093100 | 206611750 | 24450 | 24450 | 24500 | 24450 | 387 |
| 570 | 20241118 | 093000 | 197149300 | 24450 | 24500 | 24500 | 24450 | 206 |
| 571 | 20241118 | 092900 | 192107550 | 24550 | 24550 | 24550 | 24550 | 3 |
| 572 | 20241118 | 092800 | 192033900 | 24550 | 24550 | 24600 | 24500 | 287 |
| 573 | 20241118 | 092700 | 184987350 | 24550 | 24550 | 24550 | 24550 | 7 |
| 574 | 20241118 | 092600 | 184815500 | 24550 | 24600 | 24600 | 24550 | 714 |
| 575 | 20241118 | 092500 | 167251450 | 24600 | 24700 | 24700 | 24600 | 1117 |
| 576 | 20241118 | 092400 | 139691050 | 24750 | 24800 | 24800 | 24750 | 169 |
| 577 | 20241118 | 092300 | 135507400 | 24800 | 24850 | 24850 | 24800 | 23 |
| 578 | 20241118 | 092200 | 134936250 | 24800 | 24850 | 24850 | 24800 | 24 |
| 579 | 20241118 | 092100 | 134340950 | 24900 | 24900 | 24950 | 24900 | 199 |
| 580 | 20241118 | 092000 | 129385300 | 24900 | 24900 | 24900 | 24900 | 14 |
| 581 | 20241118 | 091900 | 129036700 | 24900 | 25100 | 25100 | 24900 | 68 |
| 582 | 20241118 | 091800 | 127340700 | 24950 | 24750 | 24950 | 24700 | 1009 |
| 583 | 20241118 | 091700 | 102290150 | 24800 | 24750 | 24800 | 24700 | 65 |
| 584 | 20241118 | 091600 | 100682750 | 24750 | 24800 | 24800 | 24750 | 25 |
| 585 | 20241118 | 091500 | 100063100 | 24750 | 24750 | 24750 | 24750 | 72 |
| 586 | 20241118 | 091400 | 98281100 | 24750 | 24800 | 24800 | 24750 | 449 |
| 587 | 20241118 | 091300 | 87167000 | 24750 | 24750 | 24800 | 24750 | 122 |
| 588 | 20241118 | 091200 | 84147300 | 24800 | 24800 | 24800 | 24750 | 209 |
| 589 | 20241118 | 091100 | 78965400 | 24850 | 24850 | 24850 | 24800 | 310 |
| 590 | 20241118 | 091000 | 71262050 | 24900 | 24850 | 24900 | 24850 | 31 |
| 591 | 20241118 | 090900 | 70490450 | 24900 | 25000 | 25050 | 24900 | 1203 |
| 592 | 20241118 | 090800 | 40477050 | 25000 | 25000 | 25000 | 25000 | 34 |
| 593 | 20241118 | 090700 | 39627050 | 25000 | 25000 | 25000 | 25000 | 1 |
| 594 | 20241118 | 090600 | 39602050 | 25050 | 25050 | 25050 | 25050 | 15 |
| 595 | 20241118 | 090500 | 39226300 | 25000 | 25000 | 25000 | 25000 | 884 |
| 596 | 20241118 | 090400 | 17126300 | 25000 | 25150 | 25150 | 25000 | 343 |
| 597 | 20241118 | 090300 | 8528450 | 25100 | 25150 | 25150 | 25100 | 6 |
| 598 | 20241118 | 090200 | 8377800 | 25100 | 25150 | 25150 | 25100 | 114 |
| 599 | 20241118 | 090100 | 5514350 | 25000 | 25000 | 25000 | 25000 | 3 |
| 600 | 20241118 | 090000 | 5439350 | 24950 | 24950 | 24950 | 24950 | 217 |