34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 3 | 20241118 | 191600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20241118 | 191500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20241118 | 191400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20241118 | 191300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20241118 | 191200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20241118 | 191100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20241118 | 191000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20241118 | 190900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20241118 | 190800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20241118 | 190700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20241118 | 190600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20241118 | 190500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20241118 | 190400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20241118 | 190300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20241118 | 190200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20241118 | 190100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20241118 | 190000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20241118 | 185900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20241118 | 185800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20241118 | 185700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20241118 | 185600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20241118 | 185500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20241118 | 185400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20241118 | 185300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20241118 | 185200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20241118 | 185100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20241118 | 185000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20241118 | 184900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20241118 | 184800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20241118 | 184700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 33 | 20241118 | 184600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20241118 | 184500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20241118 | 184400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20241118 | 184300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20241118 | 184200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20241118 | 184100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20241118 | 184000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20241118 | 183900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20241118 | 183800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20241118 | 183700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20241118 | 183600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20241118 | 183500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20241118 | 183400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20241118 | 183300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20241118 | 183200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20241118 | 183100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20241118 | 183000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20241118 | 182900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20241118 | 182800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20241118 | 182700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20241118 | 182600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20241118 | 182500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20241118 | 182400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20241118 | 182300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20241118 | 182200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20241118 | 182100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20241118 | 182000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20241118 | 181900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20241118 | 181800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20241118 | 181700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 63 | 20241118 | 181600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20241118 | 181500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20241118 | 181400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20241118 | 181300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20241118 | 181200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20241118 | 181100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20241118 | 181000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20241118 | 180900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20241118 | 180800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20241118 | 180700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20241118 | 180600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20241118 | 180500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20241118 | 180400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20241118 | 180300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20241118 | 180200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20241118 | 180100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20241118 | 180000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20241118 | 175900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20241118 | 175800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20241118 | 175700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20241118 | 175600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20241118 | 175500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20241118 | 175400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20241118 | 175300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20241118 | 175200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20241118 | 175100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20241118 | 175000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20241118 | 174900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20241118 | 174800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20241118 | 174700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 93 | 20241118 | 174600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20241118 | 174500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20241118 | 174400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20241118 | 174300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20241118 | 174200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20241118 | 174100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20241118 | 174000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20241118 | 173900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20241118 | 173800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20241118 | 173700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20241118 | 173600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20241118 | 173500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20241118 | 173400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20241118 | 173300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20241118 | 173200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20241118 | 173100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20241118 | 173000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20241118 | 172900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20241118 | 172800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20241118 | 172700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20241118 | 172600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20241118 | 172500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20241118 | 172400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20241118 | 172300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20241118 | 172200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20241118 | 172100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20241118 | 172000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20241118 | 171900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20241118 | 171800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20241118 | 171700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 123 | 20241118 | 171600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20241118 | 171500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20241118 | 171400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20241118 | 171300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20241118 | 171200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20241118 | 171100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20241118 | 171000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20241118 | 170900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20241118 | 170800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20241118 | 170700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20241118 | 170600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20241118 | 170500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20241118 | 170400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20241118 | 170300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20241118 | 170200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20241118 | 170100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20241118 | 170000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20241118 | 165900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20241118 | 165800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20241118 | 165700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20241118 | 165600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20241118 | 165500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20241118 | 165400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20241118 | 165300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20241118 | 165200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20241118 | 165100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20241118 | 165000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20241118 | 164900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20241118 | 164800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20241118 | 164700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 153 | 20241118 | 164600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20241118 | 164500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20241118 | 164400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20241118 | 164300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20241118 | 164200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20241118 | 164100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20241118 | 164000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20241118 | 163900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20241118 | 163800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20241118 | 163700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20241118 | 163600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20241118 | 163500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20241118 | 163400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20241118 | 163300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20241118 | 163200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20241118 | 163100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20241118 | 163000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20241118 | 162900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20241118 | 162800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20241118 | 162700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20241118 | 162600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20241118 | 162500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20241118 | 162400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20241118 | 162300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20241118 | 162200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20241118 | 162100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20241118 | 162000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20241118 | 161900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20241118 | 161800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20241118 | 161700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 183 | 20241118 | 161600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20241118 | 161500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20241118 | 161400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20241118 | 161300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20241118 | 161200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20241118 | 161100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20241118 | 161000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20241118 | 160900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20241118 | 160800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20241118 | 160700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20241118 | 160600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20241118 | 160500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20241118 | 160400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20241118 | 160300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20241118 | 160200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20241118 | 160100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20241118 | 160000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20241118 | 155900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20241118 | 155800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20241118 | 155700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20241118 | 155600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20241118 | 155500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20241118 | 155400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20241118 | 155300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20241118 | 155200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20241118 | 155100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20241118 | 155000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20241118 | 154900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20241118 | 154800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20241118 | 154700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 213 | 20241118 | 154600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20241118 | 154500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20241118 | 154400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20241118 | 154300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20241118 | 154200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20241118 | 154100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20241118 | 154000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20241118 | 153900 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20241118 | 153800 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20241118 | 153700 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20241118 | 153600 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20241118 | 153500 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20241118 | 153400 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20241118 | 153300 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20241118 | 153200 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20241118 | 153100 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20241118 | 153000 | 43033137400 | 42100 | 42100 | 42100 | 42100 | 25329 |
| 230 | 20241118 | 152900 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 231 | 20241118 | 152800 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20241118 | 152700 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20241118 | 152600 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 234 | 20241118 | 152500 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 235 | 20241118 | 152400 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 236 | 20241118 | 152300 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 237 | 20241118 | 152200 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 238 | 20241118 | 152100 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 239 | 20241118 | 152000 | 41966786500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 240 | 20241118 | 151900 | 41966786500 | 41900 | 41950 | 41950 | 41850 | 2546 |
| 241 | 20241118 | 151800 | 41860103750 | 41900 | 42000 | 42000 | 41900 | 2107 |
| 242 | 20241118 | 151700 | 41771678550 | 42000 | 42000 | 42000 | 41950 | 1623 |
| 243 | 20241118 | 151600 | 41703553150 | 42000 | 41950 | 42000 | 41950 | 3560 |
| 244 | 20241118 | 151500 | 41554168800 | 42000 | 42000 | 42000 | 41950 | 2416 |
| 245 | 20241118 | 151400 | 41452804100 | 42000 | 42000 | 42000 | 41950 | 704 |
| 246 | 20241118 | 151300 | 41423242200 | 41950 | 41850 | 42000 | 41850 | 4543 |
| 247 | 20241118 | 151200 | 41232903300 | 41850 | 41850 | 41850 | 41800 | 1906 |
| 248 | 20241118 | 151100 | 41153221600 | 41850 | 41850 | 41850 | 41800 | 1638 |
| 249 | 20241118 | 151000 | 41084714600 | 41850 | 41850 | 41900 | 41800 | 4521 |
| 250 | 20241118 | 150900 | 40895673200 | 41900 | 41900 | 41900 | 41850 | 2120 |
| 251 | 20241118 | 150800 | 40806935050 | 41850 | 41850 | 41900 | 41850 | 2044 |
| 252 | 20241118 | 150700 | 40721364450 | 41900 | 42000 | 42000 | 41850 | 6730 |
| 253 | 20241118 | 150600 | 40439365150 | 42000 | 42000 | 42000 | 41900 | 3147 |
| 254 | 20241118 | 150500 | 40307338550 | 41950 | 41950 | 42000 | 41950 | 1117 |
| 255 | 20241118 | 150400 | 40260439250 | 42000 | 42000 | 42000 | 41950 | 724 |
| 256 | 20241118 | 150300 | 40230035250 | 42000 | 42000 | 42000 | 41950 | 1445 |
| 257 | 20241118 | 150200 | 40169350900 | 42000 | 42050 | 42050 | 41950 | 1244 |
| 258 | 20241118 | 150100 | 40117088850 | 42000 | 42050 | 42050 | 42000 | 510 |
| 259 | 20241118 | 150000 | 40095651800 | 42050 | 42050 | 42100 | 42000 | 1393 |
| 260 | 20241118 | 145900 | 40037073700 | 42100 | 42100 | 42100 | 42050 | 2735 |
| 261 | 20241118 | 145800 | 39922002350 | 42100 | 42100 | 42100 | 42050 | 698 |
| 262 | 20241118 | 145700 | 39892622400 | 42100 | 42100 | 42100 | 42050 | 1623 |
| 263 | 20241118 | 145600 | 39824297400 | 42100 | 42000 | 42100 | 41950 | 3416 |
| 264 | 20241118 | 145500 | 39680744900 | 42000 | 41950 | 42000 | 41900 | 1635 |
| 265 | 20241118 | 145400 | 39612153150 | 41950 | 41950 | 42000 | 41900 | 1470 |
| 266 | 20241118 | 145300 | 39550487350 | 42000 | 42000 | 42000 | 41900 | 1093 |
| 267 | 20241118 | 145200 | 39504613050 | 41950 | 42000 | 42000 | 41950 | 660 |
| 268 | 20241118 | 145100 | 39476904350 | 42000 | 42050 | 42050 | 42000 | 1694 |
| 269 | 20241118 | 145000 | 39405722250 | 42050 | 42100 | 42100 | 42000 | 1826 |
| 270 | 20241118 | 144900 | 39328926850 | 42100 | 42050 | 42150 | 42050 | 870 |
| 271 | 20241118 | 144800 | 39292318350 | 42100 | 42150 | 42150 | 42050 | 1022 |
| 272 | 20241118 | 144700 | 39249281150 | 42150 | 42150 | 42150 | 42100 | 617 |
| 273 | 20241118 | 144600 | 39223281150 | 42150 | 42150 | 42150 | 42050 | 1260 |
| 274 | 20241118 | 144500 | 39170224000 | 42150 | 42200 | 42200 | 42100 | 1858 |
| 275 | 20241118 | 144400 | 39091868550 | 42150 | 42250 | 42250 | 42150 | 2367 |
| 276 | 20241118 | 144300 | 38991964400 | 42250 | 42250 | 42250 | 42200 | 801 |
| 277 | 20241118 | 144200 | 38958132650 | 42250 | 42200 | 42250 | 42150 | 2149 |
| 278 | 20241118 | 144100 | 38867376950 | 42200 | 42200 | 42250 | 42200 | 3119 |
| 279 | 20241118 | 144000 | 38735718800 | 42200 | 42200 | 42200 | 42150 | 1273 |
| 280 | 20241118 | 143900 | 38682003550 | 42200 | 42000 | 42200 | 41950 | 6898 |
| 281 | 20241118 | 143800 | 38391776250 | 42000 | 42000 | 42000 | 41950 | 1446 |
| 282 | 20241118 | 143700 | 38331085700 | 42000 | 42000 | 42000 | 41950 | 2720 |
| 283 | 20241118 | 143600 | 38216852850 | 42000 | 42000 | 42000 | 41950 | 672 |
| 284 | 20241118 | 143500 | 38188643900 | 42000 | 42000 | 42000 | 41950 | 400 |
| 285 | 20241118 | 143400 | 38171851300 | 42000 | 41950 | 42000 | 41900 | 2020 |
| 286 | 20241118 | 143300 | 38087107400 | 41950 | 41900 | 41950 | 41850 | 1956 |
| 287 | 20241118 | 143200 | 38005163150 | 41900 | 41900 | 41900 | 41850 | 381 |
| 288 | 20241118 | 143100 | 37989204100 | 41900 | 41950 | 41950 | 41900 | 768 |
| 289 | 20241118 | 143000 | 37957016600 | 41900 | 41950 | 41950 | 41900 | 597 |
| 290 | 20241118 | 142900 | 37931989200 | 41950 | 41950 | 41950 | 41900 | 366 |
| 291 | 20241118 | 142800 | 37916637950 | 41950 | 41950 | 41950 | 41900 | 369 |
| 292 | 20241118 | 142700 | 37901164000 | 41900 | 41950 | 41950 | 41900 | 1721 |
| 293 | 20241118 | 142600 | 37828976000 | 41950 | 41950 | 41950 | 41900 | 1101 |
| 294 | 20241118 | 142500 | 37782797900 | 41950 | 41900 | 41950 | 41900 | 344 |
| 295 | 20241118 | 142400 | 37768373550 | 41900 | 41900 | 41900 | 41850 | 1014 |
| 296 | 20241118 | 142300 | 37725890200 | 41900 | 41900 | 41900 | 41850 | 1100 |
| 297 | 20241118 | 142200 | 37679802750 | 41900 | 41900 | 41950 | 41850 | 370 |
| 298 | 20241118 | 142100 | 37664304600 | 41900 | 41900 | 41950 | 41900 | 355 |
| 299 | 20241118 | 142000 | 37649429800 | 41900 | 41900 | 41950 | 41850 | 2215 |
| 300 | 20241118 | 141900 | 37556686250 | 41900 | 41950 | 41950 | 41850 | 2231 |
| 301 | 20241118 | 141800 | 37463207450 | 41900 | 41850 | 41950 | 41750 | 2458 |
| 302 | 20241118 | 141700 | 37360309750 | 41850 | 41850 | 41850 | 41800 | 313 |
| 303 | 20241118 | 141600 | 37347211900 | 41850 | 41850 | 41850 | 41800 | 771 |
| 304 | 20241118 | 141500 | 37314970900 | 41800 | 41850 | 41850 | 41800 | 1388 |
| 305 | 20241118 | 141400 | 37256933400 | 41850 | 41850 | 41850 | 41800 | 367 |
| 306 | 20241118 | 141300 | 37241581300 | 41850 | 41850 | 41850 | 41800 | 962 |
| 307 | 20241118 | 141200 | 37201355150 | 41850 | 41800 | 41850 | 41800 | 2745 |
| 308 | 20241118 | 141100 | 37086590350 | 41800 | 41850 | 41850 | 41800 | 3985 |
| 309 | 20241118 | 141000 | 36920003600 | 41850 | 41900 | 41900 | 41800 | 577 |
| 310 | 20241118 | 140900 | 36895861300 | 41900 | 41900 | 41900 | 41850 | 1725 |
| 311 | 20241118 | 140800 | 36823659100 | 41900 | 41900 | 41900 | 41850 | 713 |
| 312 | 20241118 | 140700 | 36793800800 | 41900 | 41900 | 41900 | 41850 | 1140 |
| 313 | 20241118 | 140600 | 36746075500 | 41900 | 41950 | 41950 | 41850 | 1557 |
| 314 | 20241118 | 140500 | 36680888450 | 41950 | 41950 | 41950 | 41900 | 1085 |
| 315 | 20241118 | 140400 | 36635412350 | 41950 | 42000 | 42050 | 41850 | 2120 |
| 316 | 20241118 | 140300 | 36546514650 | 42000 | 42000 | 42000 | 41950 | 511 |
| 317 | 20241118 | 140200 | 36525054550 | 42000 | 41950 | 42050 | 41900 | 3416 |
| 318 | 20241118 | 140100 | 36381628900 | 41900 | 42000 | 42000 | 41900 | 1438 |
| 319 | 20241118 | 140000 | 36321294700 | 42000 | 41900 | 42000 | 41900 | 585 |
| 320 | 20241118 | 135900 | 36296757100 | 41950 | 41950 | 42050 | 41900 | 461 |
| 321 | 20241118 | 135800 | 36277413450 | 41900 | 41950 | 42050 | 41900 | 864 |
| 322 | 20241118 | 135700 | 36241159550 | 41950 | 42050 | 42050 | 41950 | 1902 |
| 323 | 20241118 | 135600 | 36161279200 | 42050 | 42000 | 42050 | 41950 | 3168 |
| 324 | 20241118 | 135500 | 36028187500 | 42000 | 42050 | 42050 | 41950 | 1869 |
| 325 | 20241118 | 135400 | 35949685000 | 42050 | 42000 | 42100 | 42000 | 1434 |
| 326 | 20241118 | 135300 | 35889406050 | 42000 | 42000 | 42000 | 41950 | 1914 |
| 327 | 20241118 | 135200 | 35809019950 | 41950 | 41950 | 42000 | 41900 | 536 |
| 328 | 20241118 | 135100 | 35786527750 | 41950 | 41900 | 41950 | 41900 | 434 |
| 329 | 20241118 | 135000 | 35768327650 | 41950 | 41950 | 41950 | 41900 | 513 |
| 330 | 20241118 | 134900 | 35746812550 | 41950 | 41950 | 41950 | 41900 | 333 |
| 331 | 20241118 | 134800 | 35732846800 | 41900 | 41950 | 41950 | 41900 | 531 |
| 332 | 20241118 | 134700 | 35710580700 | 41950 | 41900 | 41950 | 41850 | 2160 |
| 333 | 20241118 | 134600 | 35620065950 | 41900 | 41850 | 41900 | 41850 | 557 |
| 334 | 20241118 | 134500 | 35596732450 | 41900 | 41850 | 41900 | 41800 | 4578 |
| 335 | 20241118 | 134400 | 35405217750 | 41850 | 41900 | 41900 | 41800 | 2688 |
| 336 | 20241118 | 134300 | 35292733900 | 41900 | 41900 | 41900 | 41850 | 464 |
| 337 | 20241118 | 134200 | 35273292750 | 41900 | 41850 | 41900 | 41800 | 777 |
| 338 | 20241118 | 134100 | 35240772800 | 41850 | 41900 | 41900 | 41800 | 3141 |
| 339 | 20241118 | 134000 | 35109319500 | 41900 | 41900 | 41900 | 41850 | 1042 |
| 340 | 20241118 | 133900 | 35065697350 | 41900 | 41950 | 41950 | 41850 | 3161 |
| 341 | 20241118 | 133800 | 34933292100 | 41900 | 41850 | 41950 | 41850 | 1915 |
| 342 | 20241118 | 133700 | 34853079550 | 41850 | 41950 | 41950 | 41850 | 1549 |
| 343 | 20241118 | 133600 | 34788203100 | 41950 | 42000 | 42000 | 41900 | 9365 |
| 344 | 20241118 | 133500 | 34395382200 | 42000 | 42050 | 42050 | 41950 | 2471 |
| 345 | 20241118 | 133400 | 34291594700 | 42050 | 42100 | 42100 | 42000 | 2588 |
| 346 | 20241118 | 133300 | 34182768050 | 42100 | 42100 | 42100 | 42050 | 357 |
| 347 | 20241118 | 133200 | 34167740350 | 42100 | 42100 | 42100 | 42050 | 694 |
| 348 | 20241118 | 133100 | 34138545600 | 42100 | 42150 | 42150 | 42050 | 1716 |
| 349 | 20241118 | 133000 | 34066302000 | 42150 | 42100 | 42150 | 42050 | 2331 |
| 350 | 20241118 | 132900 | 33968173000 | 42100 | 42100 | 42100 | 42050 | 1119 |
| 351 | 20241118 | 132800 | 33921103650 | 42100 | 42100 | 42150 | 42050 | 1378 |
| 352 | 20241118 | 132700 | 33863090150 | 42100 | 42100 | 42200 | 42050 | 728 |
| 353 | 20241118 | 132600 | 33832451900 | 42100 | 42150 | 42250 | 42050 | 4583 |
| 354 | 20241118 | 132500 | 33639288600 | 42200 | 42200 | 42200 | 42150 | 1003 |
| 355 | 20241118 | 132400 | 33596970250 | 42200 | 42200 | 42200 | 42150 | 793 |
| 356 | 20241118 | 132300 | 33563517150 | 42200 | 42150 | 42200 | 42100 | 830 |
| 357 | 20241118 | 132200 | 33528544100 | 42150 | 42150 | 42150 | 42100 | 479 |
| 358 | 20241118 | 132100 | 33508363650 | 42050 | 42150 | 42150 | 42050 | 1537 |
| 359 | 20241118 | 132000 | 33443653900 | 42150 | 42150 | 42150 | 42100 | 822 |
| 360 | 20241118 | 131900 | 33409013300 | 42100 | 42100 | 42150 | 42050 | 1453 |
| 361 | 20241118 | 131800 | 33347862600 | 42100 | 42100 | 42100 | 42050 | 2103 |
| 362 | 20241118 | 131700 | 33259339950 | 42100 | 42050 | 42100 | 42000 | 5383 |
| 363 | 20241118 | 131600 | 33033156150 | 42050 | 42100 | 42100 | 42000 | 2465 |
| 364 | 20241118 | 131500 | 32929497200 | 42100 | 42150 | 42150 | 42050 | 3634 |
| 365 | 20241118 | 131400 | 32776488100 | 42150 | 42200 | 42200 | 42100 | 419 |
| 366 | 20241118 | 131300 | 32758826800 | 42200 | 42200 | 42200 | 42100 | 896 |
| 367 | 20241118 | 131200 | 32721048300 | 42200 | 42250 | 42250 | 42100 | 1806 |
| 368 | 20241118 | 131100 | 32644836450 | 42200 | 42300 | 42300 | 42200 | 1006 |
| 369 | 20241118 | 131000 | 32602320650 | 42300 | 42300 | 42300 | 42250 | 3062 |
| 370 | 20241118 | 130900 | 32472940850 | 42300 | 42300 | 42300 | 42250 | 1296 |
| 371 | 20241118 | 130800 | 32418168500 | 42300 | 42200 | 42300 | 42200 | 1979 |
| 372 | 20241118 | 130700 | 32334545450 | 42250 | 42250 | 42250 | 42150 | 2285 |
| 373 | 20241118 | 130600 | 32238181600 | 42250 | 42350 | 42350 | 42200 | 3262 |
| 374 | 20241118 | 130500 | 32100209600 | 42300 | 42400 | 42400 | 42300 | 1668 |
| 375 | 20241118 | 130400 | 32029582750 | 42350 | 42400 | 42400 | 42350 | 3308 |
| 376 | 20241118 | 130300 | 31889382500 | 42400 | 42400 | 42450 | 42350 | 9930 |
| 377 | 20241118 | 130200 | 31468433700 | 42400 | 42200 | 42400 | 42150 | 18018 |
| 378 | 20241118 | 130100 | 30706112900 | 42150 | 42250 | 42300 | 42150 | 12141 |
| 379 | 20241118 | 130000 | 30193101100 | 42250 | 42250 | 42300 | 42250 | 2318 |
| 380 | 20241118 | 125900 | 30095114950 | 42200 | 42250 | 42250 | 42150 | 1791 |
| 381 | 20241118 | 125800 | 30019494550 | 42200 | 42050 | 42300 | 42000 | 28012 |
| 382 | 20241118 | 125700 | 28837227950 | 42000 | 42050 | 42050 | 42000 | 1071 |
| 383 | 20241118 | 125600 | 28792204500 | 42050 | 42100 | 42100 | 42050 | 2674 |
| 384 | 20241118 | 125500 | 28679697200 | 42100 | 42100 | 42150 | 42050 | 2833 |
| 385 | 20241118 | 125400 | 28560433400 | 42100 | 42050 | 42100 | 41900 | 5491 |
| 386 | 20241118 | 125300 | 28329813450 | 42050 | 42150 | 42150 | 42000 | 4583 |
| 387 | 20241118 | 125200 | 28136917800 | 42100 | 42100 | 42150 | 42050 | 5995 |
| 388 | 20241118 | 125100 | 27884410350 | 42150 | 42000 | 42150 | 41950 | 15370 |
| 389 | 20241118 | 125000 | 27237852800 | 42000 | 41900 | 42000 | 41900 | 2386 |
| 390 | 20241118 | 124900 | 27137771200 | 41950 | 41900 | 41950 | 41850 | 2697 |
| 391 | 20241118 | 124800 | 27024800300 | 41850 | 41900 | 41900 | 41850 | 1009 |
| 392 | 20241118 | 124700 | 26982535000 | 41900 | 41900 | 41900 | 41850 | 777 |
| 393 | 20241118 | 124600 | 26950008300 | 41900 | 41900 | 41900 | 41850 | 487 |
| 394 | 20241118 | 124500 | 26929604750 | 41900 | 41900 | 41900 | 41850 | 1317 |
| 395 | 20241118 | 124400 | 26874423100 | 41900 | 41900 | 41900 | 41850 | 414 |
| 396 | 20241118 | 124300 | 26857087100 | 41850 | 41850 | 41900 | 41850 | 283 |
| 397 | 20241118 | 124200 | 26845242850 | 41850 | 41800 | 41850 | 41750 | 1111 |
| 398 | 20241118 | 124100 | 26798798650 | 41800 | 41750 | 41800 | 41700 | 1742 |
| 399 | 20241118 | 124000 | 26725998800 | 41700 | 41750 | 41800 | 41700 | 1336 |
| 400 | 20241118 | 123900 | 26670222000 | 41750 | 41700 | 41750 | 41700 | 434 |
| 401 | 20241118 | 123800 | 26652103550 | 41750 | 41750 | 41800 | 41750 | 812 |
| 402 | 20241118 | 123700 | 26618201500 | 41750 | 41750 | 41800 | 41700 | 948 |
| 403 | 20241118 | 123600 | 26578596000 | 41800 | 41750 | 41800 | 41700 | 603 |
| 404 | 20241118 | 123500 | 26553423250 | 41750 | 41800 | 41800 | 41750 | 1490 |
| 405 | 20241118 | 123400 | 26491197500 | 41800 | 41800 | 41800 | 41700 | 1656 |
| 406 | 20241118 | 123300 | 26422066050 | 41750 | 41850 | 41900 | 41750 | 1905 |
| 407 | 20241118 | 123200 | 26342473150 | 41900 | 42000 | 42050 | 41800 | 20357 |
| 408 | 20241118 | 123100 | 25488091450 | 41950 | 42000 | 42000 | 41950 | 1275 |
| 409 | 20241118 | 123000 | 25434568100 | 42000 | 41950 | 42000 | 41950 | 13972 |
| 410 | 20241118 | 122900 | 24848214000 | 41950 | 41900 | 41950 | 41900 | 3037 |
| 411 | 20241118 | 122800 | 24720953400 | 41900 | 41850 | 41950 | 41850 | 6711 |
| 412 | 20241118 | 122700 | 24439864450 | 41900 | 41850 | 41900 | 41850 | 578 |
| 413 | 20241118 | 122600 | 24415651150 | 41900 | 41750 | 41900 | 41750 | 1517 |
| 414 | 20241118 | 122500 | 24352192850 | 41750 | 41850 | 41850 | 41750 | 2353 |
| 415 | 20241118 | 122400 | 24253800700 | 41850 | 41850 | 41900 | 41850 | 534 |
| 416 | 20241118 | 122300 | 24231446200 | 41850 | 41900 | 41900 | 41850 | 194 |
| 417 | 20241118 | 122200 | 24223323350 | 41900 | 41850 | 41900 | 41850 | 201 |
| 418 | 20241118 | 122100 | 24214908450 | 41850 | 41850 | 41900 | 41800 | 2245 |
| 419 | 20241118 | 122000 | 24120877650 | 41850 | 41850 | 41850 | 41800 | 405 |
| 420 | 20241118 | 121900 | 24103939950 | 41800 | 41900 | 41900 | 41800 | 597 |
| 421 | 20241118 | 121800 | 24078946350 | 41900 | 41900 | 41900 | 41850 | 2637 |
| 422 | 20241118 | 121700 | 23968483750 | 41850 | 41900 | 41900 | 41850 | 1456 |
| 423 | 20241118 | 121600 | 23907549150 | 41900 | 41900 | 41900 | 41850 | 365 |
| 424 | 20241118 | 121500 | 23892260600 | 41850 | 41900 | 41900 | 41850 | 1768 |
| 425 | 20241118 | 121400 | 23818183750 | 41900 | 41850 | 41900 | 41850 | 616 |
| 426 | 20241118 | 121300 | 23792375400 | 41900 | 41900 | 41900 | 41850 | 288 |
| 427 | 20241118 | 121200 | 23780314050 | 41900 | 41900 | 41900 | 41850 | 916 |
| 428 | 20241118 | 121100 | 23741973800 | 41900 | 41950 | 41950 | 41900 | 2181 |
| 429 | 20241118 | 121000 | 23650587200 | 41900 | 41950 | 41950 | 41900 | 931 |
| 430 | 20241118 | 120900 | 23611547000 | 41950 | 41950 | 41950 | 41900 | 831 |
| 431 | 20241118 | 120800 | 23576688750 | 41900 | 41900 | 41950 | 41900 | 3238 |
| 432 | 20241118 | 120700 | 23440962800 | 41900 | 41800 | 41900 | 41750 | 5655 |
| 433 | 20241118 | 120600 | 23204120900 | 41800 | 41800 | 41800 | 41750 | 1234 |
| 434 | 20241118 | 120500 | 23152540550 | 41750 | 41750 | 41800 | 41750 | 47 |
| 435 | 20241118 | 120400 | 23150577550 | 41750 | 41800 | 41800 | 41750 | 136 |
| 436 | 20241118 | 120300 | 23144895550 | 41800 | 41750 | 41800 | 41750 | 471 |
| 437 | 20241118 | 120200 | 23125226200 | 41750 | 41800 | 41850 | 41700 | 2670 |
| 438 | 20241118 | 120100 | 23013612800 | 41800 | 41800 | 41800 | 41750 | 464 |
| 439 | 20241118 | 120000 | 22994218800 | 41800 | 41700 | 41800 | 41700 | 607 |
| 440 | 20241118 | 115900 | 22968876750 | 41700 | 41700 | 41750 | 41700 | 294 |
| 441 | 20241118 | 115800 | 22956616750 | 41750 | 41650 | 41750 | 41650 | 1045 |
| 442 | 20241118 | 115700 | 22913045000 | 41650 | 41750 | 41750 | 41650 | 453 |
| 443 | 20241118 | 115600 | 22894152050 | 41700 | 41750 | 41800 | 41700 | 822 |
| 444 | 20241118 | 115500 | 22859858950 | 41800 | 41850 | 41850 | 41750 | 2306 |
| 445 | 20241118 | 115400 | 22763479250 | 41850 | 41800 | 41850 | 41800 | 810 |
| 446 | 20241118 | 115300 | 22729583150 | 41800 | 41900 | 41900 | 41800 | 3549 |
| 447 | 20241118 | 115200 | 22581071100 | 41900 | 41850 | 41900 | 41850 | 8176 |
| 448 | 20241118 | 115100 | 22238646000 | 41850 | 41850 | 41850 | 41800 | 2717 |
| 449 | 20241118 | 115000 | 22124955000 | 41850 | 41850 | 41850 | 41800 | 3006 |
| 450 | 20241118 | 114900 | 21999154550 | 41850 | 41850 | 41850 | 41750 | 4004 |
| 451 | 20241118 | 114800 | 21831801700 | 41850 | 41600 | 41850 | 41600 | 25958 |
| 452 | 20241118 | 114700 | 20749059950 | 41650 | 41600 | 41650 | 41600 | 3226 |
| 453 | 20241118 | 114600 | 20614794800 | 41600 | 41600 | 41650 | 41600 | 2141 |
| 454 | 20241118 | 114500 | 20525727450 | 41600 | 41600 | 41600 | 41550 | 1845 |
| 455 | 20241118 | 114400 | 20448978000 | 41600 | 41600 | 41600 | 41550 | 3876 |
| 456 | 20241118 | 114300 | 20287742500 | 41550 | 41550 | 41600 | 41550 | 50 |
| 457 | 20241118 | 114200 | 20285664550 | 41600 | 41550 | 41600 | 41550 | 255 |
| 458 | 20241118 | 114100 | 20275060750 | 41550 | 41600 | 41600 | 41550 | 230 |
| 459 | 20241118 | 114000 | 20265494700 | 41600 | 41550 | 41600 | 41550 | 1188 |
| 460 | 20241118 | 113900 | 20216083000 | 41550 | 41550 | 41600 | 41550 | 1149 |
| 461 | 20241118 | 113800 | 20168337050 | 41600 | 41600 | 41600 | 41550 | 441 |
| 462 | 20241118 | 113700 | 20149993800 | 41550 | 41550 | 41600 | 41550 | 266 |
| 463 | 20241118 | 113600 | 20138934450 | 41550 | 41550 | 41550 | 41500 | 3283 |
| 464 | 20241118 | 113500 | 20002528350 | 41500 | 41500 | 41550 | 41500 | 615 |
| 465 | 20241118 | 113400 | 19977002250 | 41500 | 41550 | 41550 | 41500 | 770 |
| 466 | 20241118 | 113300 | 19945014700 | 41500 | 41550 | 41550 | 41500 | 134 |
| 467 | 20241118 | 113200 | 19939451350 | 41500 | 41550 | 41550 | 41500 | 356 |
| 468 | 20241118 | 113100 | 19924675450 | 41550 | 41550 | 41550 | 41500 | 98 |
| 469 | 20241118 | 113000 | 19920606650 | 41500 | 41450 | 41550 | 41400 | 2953 |
| 470 | 20241118 | 112900 | 19798113200 | 41450 | 41500 | 41500 | 41400 | 866 |
| 471 | 20241118 | 112800 | 19762217400 | 41450 | 41500 | 41500 | 41450 | 189 |
| 472 | 20241118 | 112700 | 19754381250 | 41500 | 41450 | 41500 | 41450 | 33 |
| 473 | 20241118 | 112600 | 19753012600 | 41450 | 41500 | 41500 | 41450 | 74 |
| 474 | 20241118 | 112500 | 19749944800 | 41450 | 41450 | 41500 | 41450 | 148 |
| 475 | 20241118 | 112400 | 19743809550 | 41450 | 41500 | 41500 | 41450 | 690 |
| 476 | 20241118 | 112300 | 19715183550 | 41500 | 41450 | 41500 | 41450 | 397 |
| 477 | 20241118 | 112200 | 19698726200 | 41450 | 41450 | 41500 | 41450 | 156 |
| 478 | 20241118 | 112100 | 19692253700 | 41450 | 41500 | 41550 | 41450 | 467 |
| 479 | 20241118 | 112000 | 19672870150 | 41500 | 41550 | 41550 | 41500 | 209 |
| 480 | 20241118 | 111900 | 19664193950 | 41500 | 41500 | 41550 | 41500 | 615 |
| 481 | 20241118 | 111800 | 19638665750 | 41500 | 41500 | 41500 | 41450 | 815 |
| 482 | 20241118 | 111700 | 19604843600 | 41500 | 41500 | 41550 | 41450 | 963 |
| 483 | 20241118 | 111600 | 19564889050 | 41550 | 41500 | 41550 | 41500 | 682 |
| 484 | 20241118 | 111500 | 19536585350 | 41500 | 41500 | 41550 | 41500 | 504 |
| 485 | 20241118 | 111400 | 19515664150 | 41500 | 41500 | 41550 | 41500 | 402 |
| 486 | 20241118 | 111300 | 19498976750 | 41500 | 41500 | 41550 | 41500 | 175 |
| 487 | 20241118 | 111200 | 19491710850 | 41500 | 41500 | 41550 | 41500 | 243 |
| 488 | 20241118 | 111100 | 19481626150 | 41500 | 41500 | 41550 | 41500 | 784 |
| 489 | 20241118 | 111000 | 19449064850 | 41500 | 41500 | 41550 | 41500 | 255 |
| 490 | 20241118 | 110900 | 19438477800 | 41550 | 41500 | 41550 | 41500 | 466 |
| 491 | 20241118 | 110800 | 19419131650 | 41550 | 41500 | 41550 | 41500 | 528 |
| 492 | 20241118 | 110700 | 19397204650 | 41500 | 41500 | 41550 | 41500 | 379 |
| 493 | 20241118 | 110600 | 19381468750 | 41500 | 41500 | 41500 | 41500 | 470 |
| 494 | 20241118 | 110500 | 19361963750 | 41500 | 41400 | 41550 | 41400 | 2348 |
| 495 | 20241118 | 110400 | 19264614850 | 41350 | 41350 | 41400 | 41350 | 436 |
| 496 | 20241118 | 110300 | 19246585700 | 41350 | 41400 | 41450 | 41350 | 2457 |
| 497 | 20241118 | 110200 | 19144987550 | 41450 | 41350 | 41450 | 41350 | 1071 |
| 498 | 20241118 | 110100 | 19100656250 | 41400 | 41400 | 41450 | 41350 | 756 |
| 499 | 20241118 | 110000 | 19069362450 | 41400 | 41400 | 41450 | 41400 | 267 |
| 500 | 20241118 | 105900 | 19058299400 | 41400 | 41400 | 41450 | 41400 | 537 |
| 501 | 20241118 | 105800 | 19036046550 | 41450 | 41400 | 41450 | 41350 | 944 |
| 502 | 20241118 | 105700 | 18997003500 | 41400 | 41450 | 41450 | 41350 | 609 |
| 503 | 20241118 | 105600 | 18971794600 | 41400 | 41450 | 41450 | 41400 | 600 |
| 504 | 20241118 | 105500 | 18946954200 | 41450 | 41400 | 41450 | 41400 | 2137 |
| 505 | 20241118 | 105400 | 18858389950 | 41400 | 41400 | 41450 | 41400 | 1775 |
| 506 | 20241118 | 105300 | 18784904500 | 41400 | 41500 | 41500 | 41400 | 1297 |
| 507 | 20241118 | 105200 | 18731146500 | 41500 | 41450 | 41500 | 41450 | 277 |
| 508 | 20241118 | 105100 | 18719664550 | 41450 | 41450 | 41500 | 41450 | 179 |
| 509 | 20241118 | 105000 | 18712244150 | 41450 | 41450 | 41500 | 41450 | 684 |
| 510 | 20241118 | 104900 | 18683882500 | 41450 | 41450 | 41500 | 41400 | 802 |
| 511 | 20241118 | 104800 | 18650628250 | 41450 | 41450 | 41450 | 41400 | 533 |
| 512 | 20241118 | 104700 | 18628537400 | 41450 | 41400 | 41450 | 41400 | 39 |
| 513 | 20241118 | 104600 | 18626922000 | 41400 | 41400 | 41450 | 41400 | 829 |
| 514 | 20241118 | 104500 | 18592579850 | 41450 | 41500 | 41500 | 41400 | 1407 |
| 515 | 20241118 | 104400 | 18534212850 | 41500 | 41550 | 41550 | 41500 | 494 |
| 516 | 20241118 | 104300 | 18513691150 | 41550 | 41550 | 41600 | 41500 | 1355 |
| 517 | 20241118 | 104200 | 18457391250 | 41550 | 41550 | 41600 | 41550 | 1683 |
| 518 | 20241118 | 104100 | 18387462300 | 41550 | 41550 | 41600 | 41500 | 1299 |
| 519 | 20241118 | 104000 | 18333486000 | 41550 | 41500 | 41550 | 41500 | 403 |
| 520 | 20241118 | 103900 | 18316755500 | 41500 | 41500 | 41550 | 41500 | 665 |
| 521 | 20241118 | 103800 | 18289137150 | 41550 | 41550 | 41550 | 41500 | 2523 |
| 522 | 20241118 | 103700 | 18184306850 | 41500 | 41500 | 41550 | 41450 | 715 |
| 523 | 20241118 | 103600 | 18154620550 | 41500 | 41450 | 41500 | 41450 | 1275 |
| 524 | 20241118 | 103500 | 18101710500 | 41450 | 41500 | 41500 | 41450 | 408 |
| 525 | 20241118 | 103400 | 18084786150 | 41500 | 41350 | 41500 | 41350 | 4650 |
| 526 | 20241118 | 103300 | 17892367300 | 41350 | 41300 | 41350 | 41300 | 639 |
| 527 | 20241118 | 103200 | 17865949350 | 41350 | 41300 | 41350 | 41300 | 246 |
| 528 | 20241118 | 103100 | 17855786800 | 41300 | 41300 | 41350 | 41300 | 310 |
| 529 | 20241118 | 103000 | 17842978200 | 41350 | 41350 | 41350 | 41350 | 183 |
| 530 | 20241118 | 102900 | 17835411150 | 41300 | 41350 | 41350 | 41300 | 428 |
| 531 | 20241118 | 102800 | 17817731150 | 41350 | 41350 | 41400 | 41300 | 989 |
| 532 | 20241118 | 102700 | 17776837900 | 41300 | 41350 | 41350 | 41300 | 282 |
| 533 | 20241118 | 102600 | 17765184450 | 41350 | 41350 | 41400 | 41300 | 2629 |
| 534 | 20241118 | 102500 | 17656475200 | 41350 | 41400 | 41400 | 41350 | 1004 |
| 535 | 20241118 | 102400 | 17614914200 | 41450 | 41400 | 41450 | 41400 | 741 |
| 536 | 20241118 | 102300 | 17584235950 | 41400 | 41450 | 41450 | 41400 | 533 |
| 537 | 20241118 | 102200 | 17562163650 | 41450 | 41400 | 41450 | 41400 | 143 |
| 538 | 20241118 | 102100 | 17556238200 | 41450 | 41450 | 41450 | 41400 | 731 |
| 539 | 20241118 | 102000 | 17525960350 | 41450 | 41400 | 41450 | 41400 | 143 |
| 540 | 20241118 | 101900 | 17520034900 | 41450 | 41450 | 41450 | 41400 | 182 |
| 541 | 20241118 | 101800 | 17512492450 | 41450 | 41450 | 41500 | 41450 | 481 |
| 542 | 20241118 | 101700 | 17492549350 | 41450 | 41400 | 41450 | 41350 | 363 |
| 543 | 20241118 | 101600 | 17477510700 | 41400 | 41400 | 41400 | 41350 | 993 |
| 544 | 20241118 | 101500 | 17436403100 | 41350 | 41300 | 41350 | 41300 | 1349 |
| 545 | 20241118 | 101400 | 17380644250 | 41300 | 41350 | 41400 | 41300 | 3769 |
| 546 | 20241118 | 101300 | 17224788600 | 41400 | 41450 | 41450 | 41350 | 8189 |
| 547 | 20241118 | 101200 | 16885913400 | 41450 | 41450 | 41500 | 41400 | 4332 |
| 548 | 20241118 | 101100 | 16706353900 | 41450 | 41450 | 41500 | 41450 | 306 |
| 549 | 20241118 | 101000 | 16693661750 | 41450 | 41600 | 41600 | 41450 | 3423 |
| 550 | 20241118 | 100900 | 16551551750 | 41550 | 41650 | 41650 | 41550 | 1522 |
| 551 | 20241118 | 100800 | 16488245800 | 41650 | 41650 | 41650 | 41600 | 156 |
| 552 | 20241118 | 100700 | 16481753600 | 41600 | 41550 | 41650 | 41550 | 1387 |
| 553 | 20241118 | 100600 | 16424048400 | 41550 | 41650 | 41650 | 41550 | 1572 |
| 554 | 20241118 | 100500 | 16358646750 | 41700 | 41600 | 41700 | 41600 | 588 |
| 555 | 20241118 | 100400 | 16334160600 | 41600 | 41650 | 41650 | 41600 | 598 |
| 556 | 20241118 | 100300 | 16309268200 | 41650 | 41600 | 41650 | 41550 | 1074 |
| 557 | 20241118 | 100200 | 16264585850 | 41600 | 41500 | 41600 | 41500 | 279 |
| 558 | 20241118 | 100100 | 16252992100 | 41550 | 41550 | 41550 | 41500 | 927 |
| 559 | 20241118 | 100000 | 16214508200 | 41500 | 41500 | 41550 | 41500 | 1808 |
| 560 | 20241118 | 095900 | 16139457300 | 41550 | 41550 | 41600 | 41500 | 1062 |
| 561 | 20241118 | 095800 | 16095365500 | 41600 | 41600 | 41650 | 41500 | 2440 |
| 562 | 20241118 | 095700 | 15993843000 | 41600 | 41550 | 41650 | 41500 | 3056 |
| 563 | 20241118 | 095600 | 15866728050 | 41550 | 41550 | 41600 | 41500 | 904 |
| 564 | 20241118 | 095500 | 15829169300 | 41550 | 41500 | 41550 | 41400 | 2682 |
| 565 | 20241118 | 095400 | 15717796150 | 41500 | 41600 | 41600 | 41400 | 1519 |
| 566 | 20241118 | 095300 | 15654791650 | 41600 | 41450 | 41600 | 41400 | 2121 |
| 567 | 20241118 | 095200 | 15566846400 | 41500 | 41450 | 41500 | 41400 | 788 |
| 568 | 20241118 | 095100 | 15534172050 | 41450 | 41400 | 41450 | 41400 | 410 |
| 569 | 20241118 | 095000 | 15517182900 | 41400 | 41400 | 41450 | 41400 | 1772 |
| 570 | 20241118 | 094900 | 15443786050 | 41400 | 41500 | 41550 | 41400 | 2004 |
| 571 | 20241118 | 094800 | 15360679150 | 41500 | 41500 | 41550 | 41500 | 266 |
| 572 | 20241118 | 094700 | 15349635400 | 41500 | 41550 | 41550 | 41500 | 1027 |
| 573 | 20241118 | 094600 | 15307009500 | 41550 | 41600 | 41600 | 41500 | 1076 |
| 574 | 20241118 | 094500 | 15262272450 | 41550 | 41500 | 41600 | 41500 | 1458 |
| 575 | 20241118 | 094400 | 15201703600 | 41550 | 41500 | 41550 | 41450 | 1841 |
| 576 | 20241118 | 094300 | 15125295400 | 41500 | 41500 | 41600 | 41500 | 1570 |
| 577 | 20241118 | 094200 | 15060097550 | 41500 | 41500 | 41500 | 41450 | 1469 |
| 578 | 20241118 | 094100 | 14999138250 | 41500 | 41500 | 41500 | 41450 | 304 |
| 579 | 20241118 | 094000 | 14986524350 | 41500 | 41500 | 41550 | 41450 | 959 |
| 580 | 20241118 | 093900 | 14946734700 | 41500 | 41450 | 41600 | 41450 | 2717 |
| 581 | 20241118 | 093800 | 14833968150 | 41450 | 41500 | 41550 | 41400 | 1407 |
| 582 | 20241118 | 093700 | 14775618600 | 41500 | 41500 | 41500 | 41450 | 1341 |
| 583 | 20241118 | 093600 | 14720016550 | 41500 | 41500 | 41500 | 41400 | 3963 |
| 584 | 20241118 | 093500 | 14555796900 | 41450 | 41400 | 41550 | 41400 | 922 |
| 585 | 20241118 | 093400 | 14517582200 | 41400 | 41550 | 41550 | 41350 | 3889 |
| 586 | 20241118 | 093300 | 14356343400 | 41500 | 41650 | 41750 | 41500 | 2098 |
| 587 | 20241118 | 093200 | 14269131000 | 41650 | 41850 | 41900 | 41500 | 10465 |
| 588 | 20241118 | 093100 | 13832104900 | 41900 | 41800 | 41900 | 41750 | 5812 |
| 589 | 20241118 | 093000 | 13588981100 | 41750 | 41750 | 41800 | 41700 | 3278 |
| 590 | 20241118 | 092900 | 13452137050 | 41700 | 41850 | 41850 | 41700 | 4404 |
| 591 | 20241118 | 092800 | 13268175950 | 41850 | 41600 | 41850 | 41600 | 8339 |
| 592 | 20241118 | 092700 | 12920177750 | 41650 | 41450 | 41650 | 41450 | 8840 |
| 593 | 20241118 | 092600 | 12552677000 | 41400 | 41350 | 41500 | 41300 | 5079 |
| 594 | 20241118 | 092500 | 12342467650 | 41350 | 41400 | 41450 | 41300 | 4145 |
| 595 | 20241118 | 092400 | 12170963200 | 41400 | 41450 | 41500 | 41400 | 2199 |
| 596 | 20241118 | 092300 | 12079823350 | 41450 | 41550 | 41550 | 41400 | 2008 |
| 597 | 20241118 | 092200 | 11996517150 | 41500 | 41350 | 41550 | 41350 | 5832 |
| 598 | 20241118 | 092100 | 11754599150 | 41300 | 41400 | 41400 | 41300 | 1306 |
| 599 | 20241118 | 092000 | 11700589350 | 41400 | 41350 | 41450 | 41350 | 2296 |
| 600 | 20241118 | 091900 | 11605595350 | 41350 | 41400 | 41450 | 41300 | 3167 |
| 601 | 20241118 | 091800 | 11474529950 | 41400 | 41500 | 41500 | 41350 | 3421 |
| 602 | 20241118 | 091700 | 11332837350 | 41450 | 41300 | 41500 | 41300 | 6567 |
| 603 | 20241118 | 091600 | 11060768900 | 41300 | 41300 | 41400 | 41250 | 1706 |
| 604 | 20241118 | 091500 | 10990255300 | 41300 | 41150 | 41350 | 41100 | 5152 |
| 605 | 20241118 | 091400 | 10777942950 | 41150 | 41100 | 41150 | 41000 | 3837 |
| 606 | 20241118 | 091300 | 10620353650 | 40950 | 41100 | 41150 | 40950 | 16224 |
| 607 | 20241118 | 091200 | 9954797100 | 41100 | 41250 | 41250 | 41050 | 5192 |
| 608 | 20241118 | 091100 | 9741209850 | 41250 | 41350 | 41450 | 41200 | 4523 |
| 609 | 20241118 | 091000 | 9554385550 | 41450 | 41300 | 41500 | 41250 | 4646 |
| 610 | 20241118 | 090900 | 9362043750 | 41300 | 41250 | 41300 | 41150 | 5083 |
| 611 | 20241118 | 090800 | 9152464650 | 41250 | 41200 | 41300 | 41150 | 9498 |
| 612 | 20241118 | 090700 | 8760851900 | 41200 | 41500 | 41500 | 41200 | 19778 |
| 613 | 20241118 | 090600 | 7942950350 | 41500 | 41750 | 41800 | 41500 | 12212 |
| 614 | 20241118 | 090500 | 7434239500 | 41750 | 41550 | 41800 | 41500 | 9384 |
| 615 | 20241118 | 090400 | 7043241100 | 41600 | 41750 | 41900 | 41600 | 21421 |
| 616 | 20241118 | 090300 | 6149370650 | 41750 | 41850 | 42150 | 41700 | 40244 |
| 617 | 20241118 | 090200 | 4460116800 | 41900 | 41600 | 41950 | 41550 | 44291 |
| 618 | 20241118 | 090100 | 2610906700 | 41550 | 41000 | 41650 | 40900 | 42058 |
| 619 | 20241118 | 090000 | 874640050 | 40900 | 40150 | 41000 | 40150 | 20981 |