31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 3 | 20241118 | 183900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20241118 | 183800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20241118 | 183700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20241118 | 183600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20241118 | 183500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20241118 | 183400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20241118 | 183300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20241118 | 183200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20241118 | 183100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20241118 | 183000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20241118 | 182900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20241118 | 182800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20241118 | 182700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20241118 | 182600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20241118 | 182500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20241118 | 182400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20241118 | 182300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20241118 | 182200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20241118 | 182100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20241118 | 182000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20241118 | 181900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20241118 | 181800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20241118 | 181700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20241118 | 181600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20241118 | 181500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20241118 | 181400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20241118 | 181300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20241118 | 181200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20241118 | 181100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20241118 | 181000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 33 | 20241118 | 180900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20241118 | 180800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20241118 | 180700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20241118 | 180600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20241118 | 180500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20241118 | 180400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20241118 | 180300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20241118 | 180200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20241118 | 180100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20241118 | 180000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20241118 | 175900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20241118 | 175800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20241118 | 175700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20241118 | 175600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20241118 | 175500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20241118 | 175400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20241118 | 175300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20241118 | 175200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20241118 | 175100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20241118 | 175000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20241118 | 174900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20241118 | 174800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20241118 | 174700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20241118 | 174600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20241118 | 174500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20241118 | 174400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20241118 | 174300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20241118 | 174200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20241118 | 174100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20241118 | 174000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 63 | 20241118 | 173900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20241118 | 173800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20241118 | 173700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20241118 | 173600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20241118 | 173500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20241118 | 173400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20241118 | 173300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20241118 | 173200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20241118 | 173100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20241118 | 173000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20241118 | 172900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20241118 | 172800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20241118 | 172700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20241118 | 172600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20241118 | 172500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20241118 | 172400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20241118 | 172300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20241118 | 172200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20241118 | 172100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20241118 | 172000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20241118 | 171900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20241118 | 171800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20241118 | 171700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20241118 | 171600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20241118 | 171500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20241118 | 171400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20241118 | 171300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20241118 | 171200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20241118 | 171100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20241118 | 171000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 93 | 20241118 | 170900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20241118 | 170800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20241118 | 170700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20241118 | 170600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20241118 | 170500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20241118 | 170400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20241118 | 170300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20241118 | 170200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20241118 | 170100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20241118 | 170000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20241118 | 165900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20241118 | 165800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20241118 | 165700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20241118 | 165600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20241118 | 165500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20241118 | 165400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20241118 | 165300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20241118 | 165200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20241118 | 165100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20241118 | 165000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20241118 | 164900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20241118 | 164800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20241118 | 164700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20241118 | 164600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20241118 | 164500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20241118 | 164400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20241118 | 164300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20241118 | 164200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20241118 | 164100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20241118 | 164000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 123 | 20241118 | 163900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20241118 | 163800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20241118 | 163700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20241118 | 163600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20241118 | 163500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20241118 | 163400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20241118 | 163300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20241118 | 163200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20241118 | 163100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20241118 | 163000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20241118 | 162900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20241118 | 162800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20241118 | 162700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20241118 | 162600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20241118 | 162500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20241118 | 162400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20241118 | 162300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20241118 | 162200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20241118 | 162100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20241118 | 162000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20241118 | 161900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20241118 | 161800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20241118 | 161700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20241118 | 161600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20241118 | 161500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20241118 | 161400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20241118 | 161300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20241118 | 161200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20241118 | 161100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20241118 | 161000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 153 | 20241118 | 160900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20241118 | 160800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20241118 | 160700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20241118 | 160600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20241118 | 160500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20241118 | 160400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20241118 | 160300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20241118 | 160200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20241118 | 160100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20241118 | 160000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20241118 | 155900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20241118 | 155800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20241118 | 155700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20241118 | 155600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20241118 | 155500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20241118 | 155400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20241118 | 155300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20241118 | 155200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20241118 | 155100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20241118 | 155000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20241118 | 154900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20241118 | 154800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20241118 | 154700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20241118 | 154600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20241118 | 154500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20241118 | 154400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20241118 | 154300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20241118 | 154200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20241118 | 154100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20241118 | 154000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 183 | 20241118 | 153900 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20241118 | 153800 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20241118 | 153700 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20241118 | 153600 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20241118 | 153500 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20241118 | 153400 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20241118 | 153300 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20241118 | 153200 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20241118 | 153100 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20241118 | 153000 | 3817069350 | 23650 | 23650 | 23650 | 23650 | 3008 |
| 193 | 20241118 | 152900 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20241118 | 152800 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20241118 | 152700 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20241118 | 152600 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20241118 | 152500 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20241118 | 152400 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20241118 | 152300 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20241118 | 152200 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20241118 | 152100 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20241118 | 152000 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20241118 | 151900 | 3745930150 | 23750 | 23750 | 23750 | 23750 | 180 |
| 204 | 20241118 | 151800 | 3741655150 | 23750 | 23700 | 23750 | 23700 | 34 |
| 205 | 20241118 | 151700 | 3740849300 | 23750 | 23750 | 23750 | 23700 | 98 |
| 206 | 20241118 | 151600 | 3738522150 | 23750 | 23700 | 23750 | 23700 | 514 |
| 207 | 20241118 | 151500 | 3726314850 | 23700 | 23750 | 23750 | 23700 | 131 |
| 208 | 20241118 | 151400 | 3723207300 | 23700 | 23700 | 23750 | 23700 | 180 |
| 209 | 20241118 | 151300 | 3718933800 | 23700 | 23750 | 23750 | 23700 | 89 |
| 210 | 20241118 | 151200 | 3716820100 | 23750 | 23700 | 23750 | 23700 | 19 |
| 211 | 20241118 | 151100 | 3716369100 | 23750 | 23700 | 23750 | 23700 | 58 |
| 212 | 20241118 | 151000 | 3714991650 | 23700 | 23700 | 23800 | 23700 | 170 |
| 213 | 20241118 | 150900 | 3710956550 | 23750 | 23750 | 23750 | 23700 | 175 |
| 214 | 20241118 | 150800 | 3706804700 | 23700 | 23750 | 23750 | 23700 | 48 |
| 215 | 20241118 | 150700 | 3705666600 | 23700 | 23750 | 23750 | 23700 | 110 |
| 216 | 20241118 | 150600 | 3703055600 | 23750 | 23700 | 23750 | 23700 | 524 |
| 217 | 20241118 | 150500 | 3690613450 | 23700 | 23750 | 23750 | 23700 | 221 |
| 218 | 20241118 | 150400 | 3685372450 | 23700 | 23700 | 23750 | 23700 | 44 |
| 219 | 20241118 | 150300 | 3684327950 | 23700 | 23700 | 23750 | 23700 | 90 |
| 220 | 20241118 | 150200 | 3682192150 | 23700 | 23700 | 23700 | 23700 | 172 |
| 221 | 20241118 | 150100 | 3678115750 | 23650 | 23700 | 23700 | 23650 | 368 |
| 222 | 20241118 | 150000 | 3669394850 | 23650 | 23700 | 23700 | 23600 | 241 |
| 223 | 20241118 | 145900 | 3663696450 | 23650 | 23650 | 23700 | 23650 | 101 |
| 224 | 20241118 | 145800 | 3661304650 | 23650 | 23650 | 23700 | 23600 | 159 |
| 225 | 20241118 | 145700 | 3657543400 | 23650 | 23600 | 23700 | 23600 | 206 |
| 226 | 20241118 | 145600 | 3652666300 | 23600 | 23700 | 23700 | 23600 | 368 |
| 227 | 20241118 | 145500 | 3643971550 | 23650 | 23600 | 23700 | 23600 | 293 |
| 228 | 20241118 | 145400 | 3637042350 | 23600 | 23600 | 23650 | 23600 | 192 |
| 229 | 20241118 | 145300 | 3632504650 | 23650 | 23600 | 23650 | 23600 | 307 |
| 230 | 20241118 | 145200 | 3625252700 | 23600 | 23650 | 23650 | 23600 | 98 |
| 231 | 20241118 | 145100 | 3622935100 | 23650 | 23650 | 23700 | 23600 | 102 |
| 232 | 20241118 | 145000 | 3620521950 | 23650 | 23700 | 23700 | 23650 | 215 |
| 233 | 20241118 | 144900 | 3615431000 | 23700 | 23600 | 23700 | 23600 | 72 |
| 234 | 20241118 | 144800 | 3613726800 | 23600 | 23650 | 23700 | 23600 | 256 |
| 235 | 20241118 | 144700 | 3607674550 | 23600 | 23650 | 23650 | 23600 | 60 |
| 236 | 20241118 | 144600 | 3606255800 | 23700 | 23650 | 23700 | 23600 | 211 |
| 237 | 20241118 | 144500 | 3601262450 | 23650 | 23650 | 23700 | 23650 | 106 |
| 238 | 20241118 | 144400 | 3598754100 | 23700 | 23650 | 23700 | 23600 | 199 |
| 239 | 20241118 | 144300 | 3594050600 | 23650 | 23700 | 23700 | 23650 | 121 |
| 240 | 20241118 | 144200 | 3591187500 | 23700 | 23650 | 23700 | 23650 | 135 |
| 241 | 20241118 | 144100 | 3587991350 | 23650 | 23700 | 23700 | 23650 | 302 |
| 242 | 20241118 | 144000 | 3580843100 | 23700 | 23650 | 23700 | 23650 | 80 |
| 243 | 20241118 | 143900 | 3578950150 | 23600 | 23650 | 23650 | 23600 | 568 |
| 244 | 20241118 | 143800 | 3565531000 | 23650 | 23650 | 23650 | 23600 | 94 |
| 245 | 20241118 | 143700 | 3563311600 | 23650 | 23600 | 23650 | 23600 | 224 |
| 246 | 20241118 | 143600 | 3558020000 | 23600 | 23700 | 23700 | 23600 | 278 |
| 247 | 20241118 | 143500 | 3551443950 | 23700 | 23700 | 23700 | 23650 | 141 |
| 248 | 20241118 | 143400 | 3548105250 | 23700 | 23700 | 23750 | 23650 | 163 |
| 249 | 20241118 | 143300 | 3544242750 | 23700 | 23600 | 23700 | 23600 | 148 |
| 250 | 20241118 | 143200 | 3540744200 | 23650 | 23650 | 23700 | 23600 | 217 |
| 251 | 20241118 | 143100 | 3535609700 | 23650 | 23600 | 23650 | 23600 | 36 |
| 252 | 20241118 | 143000 | 3534758900 | 23600 | 23700 | 23700 | 23600 | 204 |
| 253 | 20241118 | 142900 | 3529937500 | 23650 | 23650 | 23700 | 23650 | 107 |
| 254 | 20241118 | 142800 | 3527405550 | 23700 | 23650 | 23700 | 23650 | 105 |
| 255 | 20241118 | 142700 | 3524918250 | 23650 | 23700 | 23700 | 23650 | 332 |
| 256 | 20241118 | 142600 | 3517061900 | 23700 | 23650 | 23700 | 23600 | 178 |
| 257 | 20241118 | 142500 | 3512854950 | 23650 | 23650 | 23700 | 23600 | 155 |
| 258 | 20241118 | 142400 | 3509190050 | 23600 | 23600 | 23650 | 23600 | 124 |
| 259 | 20241118 | 142300 | 3506262250 | 23600 | 23600 | 23650 | 23600 | 366 |
| 260 | 20241118 | 142200 | 3497615500 | 23600 | 23650 | 23650 | 23600 | 48 |
| 261 | 20241118 | 142100 | 3496482100 | 23600 | 23650 | 23650 | 23600 | 507 |
| 262 | 20241118 | 142000 | 3484502000 | 23600 | 23650 | 23650 | 23600 | 214 |
| 263 | 20241118 | 141900 | 3479450150 | 23650 | 23650 | 23650 | 23600 | 405 |
| 264 | 20241118 | 141800 | 3469875200 | 23600 | 23600 | 23650 | 23600 | 480 |
| 265 | 20241118 | 141700 | 3458537400 | 23600 | 23650 | 23650 | 23600 | 111 |
| 266 | 20241118 | 141600 | 3455916800 | 23650 | 23650 | 23650 | 23600 | 249 |
| 267 | 20241118 | 141500 | 3450035550 | 23650 | 23600 | 23650 | 23600 | 315 |
| 268 | 20241118 | 141400 | 3442599100 | 23600 | 23600 | 23650 | 23600 | 1500 |
| 269 | 20241118 | 141300 | 3407193300 | 23600 | 23600 | 23650 | 23600 | 332 |
| 270 | 20241118 | 141200 | 3399355700 | 23650 | 23650 | 23650 | 23600 | 1163 |
| 271 | 20241118 | 141100 | 3371905350 | 23650 | 23600 | 23650 | 23600 | 202 |
| 272 | 20241118 | 141000 | 3367136500 | 23650 | 23650 | 23650 | 23600 | 97 |
| 273 | 20241118 | 140900 | 3364844050 | 23650 | 23650 | 23700 | 23600 | 226 |
| 274 | 20241118 | 140800 | 3359500700 | 23700 | 23650 | 23700 | 23650 | 93 |
| 275 | 20241118 | 140700 | 3357301150 | 23650 | 23650 | 23700 | 23650 | 226 |
| 276 | 20241118 | 140600 | 3351950600 | 23650 | 23700 | 23700 | 23650 | 110 |
| 277 | 20241118 | 140500 | 3349348400 | 23700 | 23600 | 23700 | 23600 | 506 |
| 278 | 20241118 | 140400 | 3337383600 | 23600 | 23650 | 23650 | 23600 | 178 |
| 279 | 20241118 | 140300 | 3333180650 | 23650 | 23600 | 23650 | 23600 | 186 |
| 280 | 20241118 | 140200 | 3328786150 | 23600 | 23700 | 23700 | 23600 | 144 |
| 281 | 20241118 | 140100 | 3325379400 | 23700 | 23700 | 23700 | 23650 | 1231 |
| 282 | 20241118 | 140000 | 3296262900 | 23650 | 23700 | 23750 | 23650 | 202 |
| 283 | 20241118 | 135900 | 3291473800 | 23750 | 23750 | 23750 | 23700 | 179 |
| 284 | 20241118 | 135800 | 3287231350 | 23700 | 23700 | 23750 | 23700 | 260 |
| 285 | 20241118 | 135700 | 3281065950 | 23700 | 23750 | 23750 | 23700 | 320 |
| 286 | 20241118 | 135600 | 3273479350 | 23700 | 23700 | 23750 | 23700 | 177 |
| 287 | 20241118 | 135500 | 3269280200 | 23700 | 23700 | 23750 | 23700 | 154 |
| 288 | 20241118 | 135400 | 3265629500 | 23700 | 23700 | 23750 | 23700 | 131 |
| 289 | 20241118 | 135300 | 3262522300 | 23700 | 23750 | 23750 | 23700 | 277 |
| 290 | 20241118 | 135200 | 3255954000 | 23700 | 23700 | 23750 | 23700 | 472 |
| 291 | 20241118 | 135100 | 3244767550 | 23750 | 23700 | 23750 | 23650 | 279 |
| 292 | 20241118 | 135000 | 3238150600 | 23750 | 23700 | 23750 | 23650 | 89 |
| 293 | 20241118 | 134900 | 3236041050 | 23700 | 23700 | 23700 | 23650 | 122 |
| 294 | 20241118 | 134800 | 3233151400 | 23650 | 23700 | 23750 | 23650 | 130 |
| 295 | 20241118 | 134700 | 3230069550 | 23700 | 23700 | 23700 | 23650 | 78 |
| 296 | 20241118 | 134600 | 3228221800 | 23700 | 23650 | 23700 | 23650 | 262 |
| 297 | 20241118 | 134500 | 3222017400 | 23700 | 23700 | 23700 | 23650 | 706 |
| 298 | 20241118 | 134400 | 3205315000 | 23700 | 23650 | 23700 | 23650 | 241 |
| 299 | 20241118 | 134300 | 3199612850 | 23650 | 23650 | 23650 | 23600 | 533 |
| 300 | 20241118 | 134200 | 3187007600 | 23650 | 23650 | 23650 | 23600 | 1001 |
| 301 | 20241118 | 134100 | 3163337900 | 23650 | 23600 | 23650 | 23600 | 269 |
| 302 | 20241118 | 134000 | 3156988450 | 23600 | 23650 | 23650 | 23600 | 97 |
| 303 | 20241118 | 133900 | 3154696500 | 23600 | 23650 | 23700 | 23600 | 585 |
| 304 | 20241118 | 133800 | 3140861850 | 23700 | 23650 | 23700 | 23650 | 144 |
| 305 | 20241118 | 133700 | 3137453750 | 23700 | 23700 | 23700 | 23650 | 180 |
| 306 | 20241118 | 133600 | 3133193250 | 23650 | 23650 | 23700 | 23650 | 145 |
| 307 | 20241118 | 133500 | 3129763750 | 23700 | 23650 | 23700 | 23650 | 1218 |
| 308 | 20241118 | 133400 | 3100954650 | 23650 | 23700 | 23700 | 23650 | 410 |
| 309 | 20241118 | 133300 | 3091257250 | 23650 | 23700 | 23700 | 23650 | 123 |
| 310 | 20241118 | 133200 | 3088345800 | 23650 | 23650 | 23700 | 23650 | 253 |
| 311 | 20241118 | 133100 | 3082361450 | 23650 | 23700 | 23700 | 23650 | 184 |
| 312 | 20241118 | 133000 | 3078007250 | 23700 | 23700 | 23750 | 23700 | 126 |
| 313 | 20241118 | 132900 | 3075020950 | 23700 | 23650 | 23750 | 23650 | 694 |
| 314 | 20241118 | 132800 | 3058574650 | 23700 | 23650 | 23700 | 23650 | 199 |
| 315 | 20241118 | 132700 | 3053864050 | 23700 | 23650 | 23700 | 23650 | 219 |
| 316 | 20241118 | 132600 | 3048683600 | 23700 | 23650 | 23700 | 23650 | 60 |
| 317 | 20241118 | 132500 | 3047261950 | 23650 | 23700 | 23700 | 23650 | 312 |
| 318 | 20241118 | 132400 | 3039876450 | 23700 | 23700 | 23700 | 23650 | 223 |
| 319 | 20241118 | 132300 | 3034595200 | 23700 | 23600 | 23700 | 23600 | 199 |
| 320 | 20241118 | 132200 | 3029888550 | 23650 | 23650 | 23650 | 23600 | 1686 |
| 321 | 20241118 | 132100 | 2990014700 | 23650 | 23600 | 23650 | 23600 | 222 |
| 322 | 20241118 | 132000 | 2984773550 | 23650 | 23650 | 23650 | 23600 | 320 |
| 323 | 20241118 | 131900 | 2977212950 | 23650 | 23650 | 23650 | 23600 | 122 |
| 324 | 20241118 | 131800 | 2974330950 | 23650 | 23600 | 23650 | 23600 | 204 |
| 325 | 20241118 | 131700 | 2969515600 | 23600 | 23600 | 23650 | 23600 | 373 |
| 326 | 20241118 | 131600 | 2960708700 | 23600 | 23700 | 23700 | 23600 | 1368 |
| 327 | 20241118 | 131500 | 2928357550 | 23650 | 23700 | 23700 | 23650 | 1470 |
| 328 | 20241118 | 131400 | 2893589050 | 23700 | 23700 | 23750 | 23650 | 2877 |
| 329 | 20241118 | 131300 | 2825405850 | 23700 | 23700 | 23750 | 23700 | 157 |
| 330 | 20241118 | 131200 | 2821680900 | 23750 | 23750 | 23750 | 23700 | 157 |
| 331 | 20241118 | 131100 | 2817956600 | 23700 | 23750 | 23750 | 23700 | 134 |
| 332 | 20241118 | 131000 | 2814779400 | 23700 | 23700 | 23750 | 23700 | 181 |
| 333 | 20241118 | 130900 | 2810487050 | 23700 | 23700 | 23700 | 23650 | 553 |
| 334 | 20241118 | 130800 | 2797394100 | 23700 | 23700 | 23700 | 23700 | 2355 |
| 335 | 20241118 | 130700 | 2741580600 | 23700 | 23750 | 23750 | 23700 | 222 |
| 336 | 20241118 | 130600 | 2736318000 | 23750 | 23750 | 23750 | 23700 | 155 |
| 337 | 20241118 | 130500 | 2732640650 | 23750 | 23700 | 23750 | 23700 | 120 |
| 338 | 20241118 | 130400 | 2729795650 | 23750 | 23750 | 23750 | 23700 | 208 |
| 339 | 20241118 | 130300 | 2724862300 | 23700 | 23750 | 23750 | 23700 | 132 |
| 340 | 20241118 | 130200 | 2721731400 | 23750 | 23750 | 23800 | 23750 | 1742 |
| 341 | 20241118 | 130100 | 2680357750 | 23750 | 23750 | 23850 | 23750 | 214 |
| 342 | 20241118 | 130000 | 2675267550 | 23750 | 23850 | 23850 | 23750 | 1299 |
| 343 | 20241118 | 125900 | 2644346450 | 23850 | 23800 | 23850 | 23800 | 52 |
| 344 | 20241118 | 125800 | 2643107100 | 23850 | 23850 | 23850 | 23800 | 398 |
| 345 | 20241118 | 125700 | 2633620800 | 23800 | 23850 | 23850 | 23800 | 574 |
| 346 | 20241118 | 125600 | 2619937950 | 23800 | 23850 | 23850 | 23800 | 130 |
| 347 | 20241118 | 125500 | 2616841450 | 23800 | 23850 | 23850 | 23800 | 210 |
| 348 | 20241118 | 125400 | 2611840850 | 23800 | 23800 | 23850 | 23800 | 201 |
| 349 | 20241118 | 125300 | 2607052650 | 23800 | 23800 | 23850 | 23800 | 157 |
| 350 | 20241118 | 125200 | 2603315150 | 23800 | 23800 | 23850 | 23800 | 184 |
| 351 | 20241118 | 125100 | 2598933450 | 23850 | 23800 | 23850 | 23800 | 176 |
| 352 | 20241118 | 125000 | 2594743750 | 23850 | 23850 | 23850 | 23800 | 99 |
| 353 | 20241118 | 124900 | 2592384050 | 23800 | 23850 | 23900 | 23800 | 434 |
| 354 | 20241118 | 124800 | 2582037900 | 23900 | 23850 | 23900 | 23850 | 201 |
| 355 | 20241118 | 124700 | 2577238950 | 23850 | 23850 | 23900 | 23850 | 319 |
| 356 | 20241118 | 124600 | 2569628100 | 23800 | 23750 | 23800 | 23750 | 228 |
| 357 | 20241118 | 124500 | 2564210300 | 23750 | 23800 | 23800 | 23750 | 169 |
| 358 | 20241118 | 124400 | 2560192800 | 23800 | 23750 | 23800 | 23750 | 122 |
| 359 | 20241118 | 124300 | 2557294100 | 23750 | 23850 | 23850 | 23750 | 530 |
| 360 | 20241118 | 124200 | 2544679050 | 23850 | 23800 | 23850 | 23800 | 283 |
| 361 | 20241118 | 124100 | 2537940450 | 23800 | 23800 | 23850 | 23800 | 107 |
| 362 | 20241118 | 124000 | 2535388750 | 23800 | 23800 | 23800 | 23800 | 111 |
| 363 | 20241118 | 123900 | 2532746950 | 23800 | 23800 | 23850 | 23800 | 259 |
| 364 | 20241118 | 123800 | 2526579350 | 23800 | 23800 | 23850 | 23800 | 133 |
| 365 | 20241118 | 123700 | 2523411350 | 23850 | 23800 | 23850 | 23800 | 841 |
| 366 | 20241118 | 123600 | 2503392800 | 23850 | 23800 | 23850 | 23800 | 122 |
| 367 | 20241118 | 123500 | 2500486200 | 23850 | 23800 | 23850 | 23800 | 158 |
| 368 | 20241118 | 123400 | 2496724900 | 23850 | 23850 | 23850 | 23800 | 172 |
| 369 | 20241118 | 123300 | 2492625850 | 23800 | 23800 | 23850 | 23800 | 143 |
| 370 | 20241118 | 123200 | 2489220400 | 23850 | 23800 | 23850 | 23800 | 88 |
| 371 | 20241118 | 123100 | 2487122600 | 23800 | 23800 | 23800 | 23800 | 148 |
| 372 | 20241118 | 123000 | 2483600200 | 23800 | 23750 | 23800 | 23750 | 1292 |
| 373 | 20241118 | 122900 | 2452859450 | 23750 | 23750 | 23800 | 23750 | 77 |
| 374 | 20241118 | 122800 | 2451028200 | 23750 | 23750 | 23800 | 23750 | 1605 |
| 375 | 20241118 | 122700 | 2412908550 | 23750 | 23800 | 23800 | 23750 | 2441 |
| 376 | 20241118 | 122600 | 2354822850 | 23850 | 23850 | 23850 | 23800 | 2819 |
| 377 | 20241118 | 122500 | 2287616500 | 23850 | 23900 | 23900 | 23850 | 151 |
| 378 | 20241118 | 122400 | 2284011750 | 23850 | 23850 | 23850 | 23850 | 212 |
| 379 | 20241118 | 122300 | 2278955550 | 23900 | 23900 | 23900 | 23850 | 86 |
| 380 | 20241118 | 122200 | 2276900300 | 23850 | 23900 | 23900 | 23850 | 561 |
| 381 | 20241118 | 122100 | 2263514300 | 23850 | 23850 | 23900 | 23850 | 229 |
| 382 | 20241118 | 122000 | 2258051750 | 23900 | 23850 | 23900 | 23850 | 143 |
| 383 | 20241118 | 121900 | 2254634200 | 23850 | 23850 | 23900 | 23850 | 303 |
| 384 | 20241118 | 121800 | 2247401750 | 23850 | 23900 | 23900 | 23800 | 100 |
| 385 | 20241118 | 121700 | 2245016750 | 23850 | 23850 | 23850 | 23850 | 336 |
| 386 | 20241118 | 121600 | 2237003150 | 23850 | 23900 | 23900 | 23850 | 365 |
| 387 | 20241118 | 121500 | 2228294500 | 23850 | 23900 | 23900 | 23850 | 131 |
| 388 | 20241118 | 121400 | 2225167650 | 23850 | 23850 | 23900 | 23850 | 142 |
| 389 | 20241118 | 121300 | 2221780000 | 23850 | 23850 | 23900 | 23850 | 142 |
| 390 | 20241118 | 121200 | 2218390800 | 23850 | 23850 | 23900 | 23850 | 201 |
| 391 | 20241118 | 121100 | 2213596050 | 23850 | 23900 | 23900 | 23800 | 1477 |
| 392 | 20241118 | 121000 | 2178357250 | 23900 | 23900 | 23900 | 23850 | 776 |
| 393 | 20241118 | 120900 | 2159820400 | 23900 | 23850 | 23900 | 23850 | 162 |
| 394 | 20241118 | 120800 | 2155953200 | 23850 | 23850 | 23850 | 23850 | 117 |
| 395 | 20241118 | 120700 | 2153162750 | 23900 | 23850 | 23900 | 23850 | 163 |
| 396 | 20241118 | 120600 | 2149271750 | 23850 | 23900 | 23900 | 23850 | 117 |
| 397 | 20241118 | 120500 | 2146478700 | 23850 | 23850 | 23900 | 23850 | 156 |
| 398 | 20241118 | 120400 | 2142757200 | 23850 | 23900 | 23900 | 23850 | 468 |
| 399 | 20241118 | 120300 | 2131577200 | 23900 | 23900 | 23900 | 23850 | 1759 |
| 400 | 20241118 | 120200 | 2089541900 | 23900 | 23900 | 23950 | 23900 | 96 |
| 401 | 20241118 | 120100 | 2087244100 | 23900 | 23950 | 23950 | 23900 | 415 |
| 402 | 20241118 | 120000 | 2077306250 | 24000 | 23950 | 24000 | 23950 | 151 |
| 403 | 20241118 | 115900 | 2073686400 | 23950 | 23950 | 23950 | 23950 | 13 |
| 404 | 20241118 | 115800 | 2073375050 | 24000 | 23950 | 24000 | 23950 | 272 |
| 405 | 20241118 | 115700 | 2066857250 | 23950 | 23950 | 24000 | 23950 | 139 |
| 406 | 20241118 | 115600 | 2063525700 | 24000 | 23950 | 24000 | 23950 | 164 |
| 407 | 20241118 | 115500 | 2059595300 | 23950 | 23950 | 24000 | 23950 | 137 |
| 408 | 20241118 | 115400 | 2056310750 | 23950 | 23950 | 23950 | 23950 | 151 |
| 409 | 20241118 | 115300 | 2052694300 | 23950 | 24000 | 24000 | 23950 | 299 |
| 410 | 20241118 | 115200 | 2045524250 | 24000 | 24000 | 24000 | 23950 | 80 |
| 411 | 20241118 | 115100 | 2043607300 | 24000 | 24000 | 24000 | 23950 | 1708 |
| 412 | 20241118 | 115000 | 2002635350 | 24000 | 24000 | 24050 | 24000 | 132 |
| 413 | 20241118 | 114900 | 1999466400 | 24000 | 23950 | 24000 | 23950 | 204 |
| 414 | 20241118 | 114800 | 1994579700 | 23950 | 24000 | 24000 | 23950 | 71 |
| 415 | 20241118 | 114700 | 1992875850 | 23950 | 23950 | 23950 | 23950 | 249 |
| 416 | 20241118 | 114600 | 1986912300 | 23950 | 23950 | 23950 | 23900 | 251 |
| 417 | 20241118 | 114500 | 1980907250 | 24000 | 23950 | 24000 | 23950 | 694 |
| 418 | 20241118 | 114400 | 1964285750 | 23950 | 24000 | 24050 | 23950 | 399 |
| 419 | 20241118 | 114300 | 1954710300 | 24000 | 24000 | 24000 | 24000 | 109 |
| 420 | 20241118 | 114200 | 1952094300 | 24050 | 24000 | 24100 | 24000 | 924 |
| 421 | 20241118 | 114100 | 1929872250 | 24000 | 24050 | 24050 | 24000 | 191 |
| 422 | 20241118 | 114000 | 1925281750 | 24000 | 24100 | 24100 | 24000 | 334 |
| 423 | 20241118 | 113900 | 1917250150 | 24100 | 24050 | 24100 | 24000 | 286 |
| 424 | 20241118 | 113800 | 1910365100 | 24000 | 23950 | 24000 | 23950 | 671 |
| 425 | 20241118 | 113700 | 1894277250 | 24000 | 23950 | 24000 | 23950 | 261 |
| 426 | 20241118 | 113600 | 1888018050 | 23950 | 24000 | 24050 | 23950 | 2299 |
| 427 | 20241118 | 113500 | 1832838850 | 24000 | 24000 | 24050 | 24000 | 157 |
| 428 | 20241118 | 113400 | 1829067400 | 24000 | 24050 | 24050 | 24000 | 132 |
| 429 | 20241118 | 113300 | 1825896700 | 24050 | 24050 | 24100 | 24000 | 2606 |
| 430 | 20241118 | 113200 | 1763232100 | 24050 | 24100 | 24100 | 24050 | 177 |
| 431 | 20241118 | 113100 | 1758971800 | 24100 | 24050 | 24100 | 24050 | 250 |
| 432 | 20241118 | 113000 | 1752956800 | 24050 | 24100 | 24100 | 24050 | 244 |
| 433 | 20241118 | 112900 | 1747081400 | 24100 | 24100 | 24100 | 24100 | 397 |
| 434 | 20241118 | 112800 | 1737513700 | 24100 | 24100 | 24150 | 24100 | 928 |
| 435 | 20241118 | 112700 | 1715145450 | 24100 | 24100 | 24150 | 24100 | 172 |
| 436 | 20241118 | 112600 | 1710997700 | 24100 | 24100 | 24150 | 24100 | 292 |
| 437 | 20241118 | 112500 | 1703956750 | 24100 | 24100 | 24150 | 24100 | 170 |
| 438 | 20241118 | 112400 | 1699856250 | 24150 | 24150 | 24150 | 24150 | 33 |
| 439 | 20241118 | 112300 | 1699059300 | 24150 | 24100 | 24150 | 24100 | 160 |
| 440 | 20241118 | 112200 | 1695196200 | 24100 | 24200 | 24200 | 24100 | 732 |
| 441 | 20241118 | 112100 | 1677519200 | 24150 | 24150 | 24200 | 24150 | 133 |
| 442 | 20241118 | 112000 | 1674303800 | 24150 | 24150 | 24200 | 24150 | 249 |
| 443 | 20241118 | 111900 | 1668290350 | 24200 | 24150 | 24200 | 24150 | 451 |
| 444 | 20241118 | 111800 | 1657376850 | 24150 | 24200 | 24200 | 24150 | 209 |
| 445 | 20241118 | 111700 | 1652328250 | 24200 | 24200 | 24200 | 24150 | 823 |
| 446 | 20241118 | 111600 | 1632413300 | 24200 | 24250 | 24250 | 24200 | 165 |
| 447 | 20241118 | 111500 | 1628416300 | 24200 | 24250 | 24250 | 24200 | 184 |
| 448 | 20241118 | 111400 | 1623954400 | 24250 | 24300 | 24300 | 24250 | 350 |
| 449 | 20241118 | 111300 | 1615454450 | 24250 | 24250 | 24250 | 24250 | 181 |
| 450 | 20241118 | 111200 | 1611065200 | 24300 | 24200 | 24300 | 24200 | 216 |
| 451 | 20241118 | 111100 | 1605820900 | 24200 | 24250 | 24250 | 24200 | 377 |
| 452 | 20241118 | 111000 | 1596679000 | 24250 | 24200 | 24250 | 24200 | 341 |
| 453 | 20241118 | 110900 | 1588410750 | 24200 | 24250 | 24250 | 24200 | 965 |
| 454 | 20241118 | 110800 | 1565054300 | 24200 | 24200 | 24200 | 24200 | 75 |
| 455 | 20241118 | 110700 | 1563239300 | 24200 | 24200 | 24250 | 24200 | 241 |
| 456 | 20241118 | 110600 | 1557395900 | 24200 | 24200 | 24200 | 24200 | 78 |
| 457 | 20241118 | 110500 | 1555508300 | 24250 | 24200 | 24250 | 24200 | 168 |
| 458 | 20241118 | 110400 | 1551439250 | 24200 | 24200 | 24200 | 24150 | 102 |
| 459 | 20241118 | 110300 | 1548972050 | 24200 | 24200 | 24200 | 24150 | 147 |
| 460 | 20241118 | 110200 | 1545414850 | 24200 | 24250 | 24250 | 24200 | 82 |
| 461 | 20241118 | 110100 | 1543429250 | 24250 | 24200 | 24250 | 24200 | 157 |
| 462 | 20241118 | 110000 | 1539627300 | 24200 | 24250 | 24250 | 24200 | 86 |
| 463 | 20241118 | 105900 | 1537542600 | 24200 | 24200 | 24200 | 24200 | 90 |
| 464 | 20241118 | 105800 | 1535364600 | 24200 | 24200 | 24250 | 24200 | 172 |
| 465 | 20241118 | 105700 | 1531201250 | 24150 | 24200 | 24200 | 24150 | 206 |
| 466 | 20241118 | 105600 | 1526217450 | 24200 | 24150 | 24250 | 24150 | 118 |
| 467 | 20241118 | 105500 | 1523361100 | 24150 | 24200 | 24200 | 24150 | 54 |
| 468 | 20241118 | 105400 | 1522055200 | 24200 | 24200 | 24250 | 24150 | 931 |
| 469 | 20241118 | 105300 | 1499523300 | 24200 | 24200 | 24200 | 24200 | 178 |
| 470 | 20241118 | 105200 | 1495215700 | 24200 | 24250 | 24250 | 24200 | 106 |
| 471 | 20241118 | 105100 | 1492649300 | 24250 | 24200 | 24300 | 24200 | 58 |
| 472 | 20241118 | 105000 | 1491242450 | 24200 | 24300 | 24300 | 24200 | 641 |
| 473 | 20241118 | 104900 | 1475686850 | 24350 | 24350 | 24350 | 24350 | 143 |
| 474 | 20241118 | 104800 | 1472204800 | 24300 | 24300 | 24300 | 24300 | 35 |
| 475 | 20241118 | 104700 | 1471354300 | 24350 | 24300 | 24350 | 24100 | 1431 |
| 476 | 20241118 | 104600 | 1436679400 | 24300 | 24300 | 24350 | 24300 | 39 |
| 477 | 20241118 | 104500 | 1435730750 | 24300 | 24350 | 24350 | 24300 | 114 |
| 478 | 20241118 | 104400 | 1432956100 | 24350 | 24300 | 24350 | 24300 | 81 |
| 479 | 20241118 | 104300 | 1430984050 | 24350 | 24300 | 24400 | 24300 | 479 |
| 480 | 20241118 | 104200 | 1419322700 | 24300 | 24600 | 24600 | 24150 | 2864 |
| 481 | 20241118 | 104100 | 1349787600 | 24550 | 24550 | 24550 | 24550 | 53 |
| 482 | 20241118 | 104000 | 1348486450 | 24600 | 24550 | 24600 | 24500 | 434 |
| 483 | 20241118 | 103900 | 1337828400 | 24500 | 24550 | 24550 | 24500 | 626 |
| 484 | 20241118 | 103800 | 1322472400 | 24500 | 24550 | 24550 | 24500 | 222 |
| 485 | 20241118 | 103700 | 1317024750 | 24600 | 24550 | 24600 | 24550 | 898 |
| 486 | 20241118 | 103600 | 1294937250 | 24500 | 24450 | 24550 | 24450 | 672 |
| 487 | 20241118 | 103500 | 1278466400 | 24400 | 24300 | 24450 | 24300 | 1125 |
| 488 | 20241118 | 103400 | 1251031600 | 24300 | 24350 | 24350 | 24300 | 388 |
| 489 | 20241118 | 103300 | 1241584650 | 24300 | 24250 | 24300 | 24250 | 602 |
| 490 | 20241118 | 103200 | 1226963400 | 24200 | 24100 | 24200 | 24100 | 759 |
| 491 | 20241118 | 103100 | 1208637950 | 24100 | 24100 | 24100 | 24050 | 438 |
| 492 | 20241118 | 103000 | 1198099050 | 24100 | 24100 | 24150 | 24100 | 252 |
| 493 | 20241118 | 102900 | 1192024900 | 24100 | 24100 | 24150 | 24100 | 479 |
| 494 | 20241118 | 102800 | 1180478500 | 24100 | 24200 | 24200 | 24100 | 834 |
| 495 | 20241118 | 102700 | 1160364150 | 24150 | 24150 | 24150 | 24150 | 110 |
| 496 | 20241118 | 102600 | 1157707650 | 24150 | 24150 | 24200 | 24150 | 204 |
| 497 | 20241118 | 102500 | 1152777600 | 24150 | 24150 | 24150 | 24150 | 43 |
| 498 | 20241118 | 102400 | 1151739150 | 24200 | 24200 | 24200 | 24150 | 107 |
| 499 | 20241118 | 102300 | 1149151350 | 24150 | 24200 | 24200 | 24150 | 57 |
| 500 | 20241118 | 102200 | 1147773400 | 24150 | 24100 | 24150 | 24100 | 559 |
| 501 | 20241118 | 102100 | 1134274550 | 24150 | 24100 | 24150 | 24100 | 547 |
| 502 | 20241118 | 102000 | 1121090900 | 24150 | 24100 | 24150 | 24100 | 470 |
| 503 | 20241118 | 101900 | 1109761300 | 24100 | 24200 | 24200 | 24100 | 1471 |
| 504 | 20241118 | 101800 | 1074181600 | 24200 | 24200 | 24200 | 24200 | 53 |
| 505 | 20241118 | 101700 | 1072899000 | 24250 | 24200 | 24250 | 24200 | 137 |
| 506 | 20241118 | 101600 | 1069580100 | 24200 | 24300 | 24300 | 24200 | 189 |
| 507 | 20241118 | 101500 | 1064997700 | 24250 | 24300 | 24300 | 24250 | 446 |
| 508 | 20241118 | 101400 | 1054164800 | 24300 | 24350 | 24350 | 24300 | 667 |
| 509 | 20241118 | 101300 | 1037925050 | 24400 | 24350 | 24400 | 24300 | 375 |
| 510 | 20241118 | 101200 | 1028795300 | 24300 | 24300 | 24350 | 24300 | 2168 |
| 511 | 20241118 | 101100 | 976065450 | 24250 | 24200 | 24300 | 24200 | 574 |
| 512 | 20241118 | 101000 | 962145750 | 24200 | 24200 | 24250 | 24200 | 142 |
| 513 | 20241118 | 100900 | 958704850 | 24200 | 24250 | 24250 | 24200 | 105 |
| 514 | 20241118 | 100800 | 956162550 | 24250 | 24150 | 24250 | 24150 | 198 |
| 515 | 20241118 | 100700 | 951369850 | 24200 | 24200 | 24200 | 24150 | 475 |
| 516 | 20241118 | 100600 | 939878450 | 24200 | 24150 | 24200 | 24150 | 199 |
| 517 | 20241118 | 100500 | 935064600 | 24200 | 24200 | 24200 | 24150 | 750 |
| 518 | 20241118 | 100400 | 916915600 | 24200 | 24150 | 24200 | 24150 | 85 |
| 519 | 20241118 | 100300 | 914860350 | 24150 | 24150 | 24200 | 24150 | 89 |
| 520 | 20241118 | 100200 | 912707550 | 24150 | 24150 | 24150 | 24150 | 34 |
| 521 | 20241118 | 100100 | 911886450 | 24200 | 24150 | 24200 | 24150 | 104 |
| 522 | 20241118 | 100000 | 909371350 | 24150 | 24200 | 24200 | 24150 | 45 |
| 523 | 20241118 | 095900 | 908283650 | 24150 | 24150 | 24200 | 24150 | 70 |
| 524 | 20241118 | 095800 | 906590600 | 24150 | 24150 | 24200 | 24100 | 651 |
| 525 | 20241118 | 095700 | 890869000 | 24150 | 24150 | 24200 | 24150 | 312 |
| 526 | 20241118 | 095600 | 883331700 | 24150 | 24150 | 24150 | 24150 | 606 |
| 527 | 20241118 | 095500 | 868696800 | 24150 | 24150 | 24150 | 24100 | 101 |
| 528 | 20241118 | 095400 | 866259950 | 24100 | 24100 | 24150 | 24100 | 1043 |
| 529 | 20241118 | 095300 | 841120200 | 24100 | 24100 | 24150 | 24100 | 61 |
| 530 | 20241118 | 095200 | 839649150 | 24100 | 24150 | 24150 | 24100 | 66 |
| 531 | 20241118 | 095100 | 838056000 | 24100 | 24150 | 24150 | 24100 | 177 |
| 532 | 20241118 | 095000 | 833783850 | 24150 | 24100 | 24150 | 24100 | 100 |
| 533 | 20241118 | 094900 | 831371350 | 24100 | 24100 | 24150 | 24100 | 118 |
| 534 | 20241118 | 094800 | 828526600 | 24100 | 24100 | 24150 | 24100 | 322 |
| 535 | 20241118 | 094700 | 820758750 | 24150 | 24150 | 24150 | 24150 | 328 |
| 536 | 20241118 | 094600 | 812837550 | 24150 | 24150 | 24200 | 24150 | 52 |
| 537 | 20241118 | 094500 | 811581300 | 24100 | 24050 | 24100 | 24050 | 225 |
| 538 | 20241118 | 094400 | 806158950 | 24050 | 24150 | 24200 | 24050 | 310 |
| 539 | 20241118 | 094300 | 798685450 | 24150 | 24150 | 24200 | 24150 | 152 |
| 540 | 20241118 | 094200 | 795012150 | 24150 | 24150 | 24200 | 24150 | 353 |
| 541 | 20241118 | 094100 | 786480000 | 24150 | 24150 | 24200 | 24150 | 185 |
| 542 | 20241118 | 094000 | 782007250 | 24150 | 24100 | 24200 | 24100 | 465 |
| 543 | 20241118 | 093900 | 770766650 | 24100 | 24150 | 24150 | 24100 | 217 |
| 544 | 20241118 | 093800 | 765533100 | 24100 | 24050 | 24100 | 24050 | 169 |
| 545 | 20241118 | 093700 | 761460400 | 24050 | 24100 | 24100 | 24050 | 95 |
| 546 | 20241118 | 093600 | 759174200 | 24100 | 24050 | 24100 | 24050 | 417 |
| 547 | 20241118 | 093500 | 749126250 | 24050 | 24100 | 24100 | 24050 | 128 |
| 548 | 20241118 | 093400 | 746042900 | 24100 | 24100 | 24150 | 24050 | 916 |
| 549 | 20241118 | 093300 | 723966650 | 24100 | 24150 | 24150 | 24100 | 97 |
| 550 | 20241118 | 093200 | 721625750 | 24150 | 24100 | 24150 | 24050 | 108 |
| 551 | 20241118 | 093100 | 719022950 | 24100 | 24050 | 24100 | 24000 | 809 |
| 552 | 20241118 | 093000 | 699556700 | 24050 | 24050 | 24050 | 24000 | 343 |
| 553 | 20241118 | 092900 | 691318650 | 24050 | 24000 | 24050 | 24000 | 232 |
| 554 | 20241118 | 092800 | 685748200 | 23950 | 23900 | 23950 | 23900 | 185 |
| 555 | 20241118 | 092700 | 681318200 | 23950 | 23850 | 23950 | 23850 | 580 |
| 556 | 20241118 | 092600 | 667447000 | 23850 | 23900 | 23900 | 23850 | 1089 |
| 557 | 20241118 | 092500 | 641429650 | 23900 | 24000 | 24000 | 23850 | 3975 |
| 558 | 20241118 | 092400 | 546312250 | 24000 | 24000 | 24000 | 23950 | 205 |
| 559 | 20241118 | 092300 | 541393950 | 24000 | 23950 | 24000 | 23950 | 252 |
| 560 | 20241118 | 092200 | 535355100 | 23950 | 24000 | 24050 | 23950 | 404 |
| 561 | 20241118 | 092100 | 525660800 | 24050 | 23950 | 24050 | 23950 | 696 |
| 562 | 20241118 | 092000 | 508983500 | 23900 | 23950 | 23950 | 23900 | 169 |
| 563 | 20241118 | 091900 | 504936900 | 23950 | 23900 | 23950 | 23850 | 715 |
| 564 | 20241118 | 091800 | 487862000 | 23900 | 24050 | 24050 | 23900 | 3129 |
| 565 | 20241118 | 091700 | 412887450 | 24100 | 24000 | 24100 | 24000 | 1252 |
| 566 | 20241118 | 091600 | 382779050 | 24000 | 23950 | 24000 | 23950 | 1147 |
| 567 | 20241118 | 091500 | 355284050 | 23950 | 23900 | 23950 | 23900 | 808 |
| 568 | 20241118 | 091400 | 335964600 | 23900 | 23900 | 23900 | 23850 | 51 |
| 569 | 20241118 | 091300 | 334745900 | 23850 | 23850 | 23900 | 23850 | 190 |
| 570 | 20241118 | 091200 | 330211100 | 23900 | 23900 | 23950 | 23850 | 1387 |
| 571 | 20241118 | 091100 | 297084750 | 23900 | 23850 | 24000 | 23850 | 805 |
| 572 | 20241118 | 091000 | 277866450 | 23850 | 24000 | 24100 | 23850 | 698 |
| 573 | 20241118 | 090900 | 261143000 | 24000 | 23850 | 24100 | 23800 | 1010 |
| 574 | 20241118 | 090800 | 236977400 | 23800 | 23900 | 23900 | 23800 | 643 |
| 575 | 20241118 | 090700 | 221668000 | 23900 | 23900 | 24000 | 23900 | 820 |
| 576 | 20241118 | 090600 | 202061050 | 23900 | 24000 | 24000 | 23750 | 1241 |
| 577 | 20241118 | 090500 | 172460100 | 24050 | 24200 | 24200 | 23950 | 1385 |
| 578 | 20241118 | 090400 | 139204000 | 24200 | 24200 | 24200 | 23950 | 3401 |
| 579 | 20241118 | 090300 | 57267250 | 24250 | 24500 | 24500 | 24250 | 1522 |
| 580 | 20241118 | 090200 | 20190450 | 24450 | 24600 | 24600 | 24450 | 325 |
| 581 | 20241118 | 090100 | 12226450 | 24650 | 24700 | 24700 | 24650 | 2 |
| 582 | 20241118 | 090000 | 12177100 | 24700 | 24700 | 24700 | 24700 | 492 |