32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 3 | 20241118 | 185300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20241118 | 185200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20241118 | 185100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20241118 | 185000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20241118 | 184900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20241118 | 184800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20241118 | 184700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20241118 | 184600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20241118 | 184500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20241118 | 184400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20241118 | 184300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20241118 | 184200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20241118 | 184100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20241118 | 184000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20241118 | 183900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20241118 | 183800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20241118 | 183700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20241118 | 183600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20241118 | 183500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20241118 | 183400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20241118 | 183300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20241118 | 183200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20241118 | 183100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20241118 | 183000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20241118 | 182900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20241118 | 182800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20241118 | 182700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20241118 | 182600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20241118 | 182500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20241118 | 182400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 33 | 20241118 | 182300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20241118 | 182200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20241118 | 182100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20241118 | 182000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20241118 | 181900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20241118 | 181800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20241118 | 181700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20241118 | 181600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20241118 | 181500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20241118 | 181400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20241118 | 181300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20241118 | 181200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20241118 | 181100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20241118 | 181000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20241118 | 180900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20241118 | 180800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20241118 | 180700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20241118 | 180600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20241118 | 180500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20241118 | 180400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20241118 | 180300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20241118 | 180200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20241118 | 180100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20241118 | 180000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20241118 | 175900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20241118 | 175800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20241118 | 175700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20241118 | 175600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20241118 | 175500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20241118 | 175400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 63 | 20241118 | 175300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20241118 | 175200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20241118 | 175100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20241118 | 175000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20241118 | 174900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20241118 | 174800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20241118 | 174700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20241118 | 174600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20241118 | 174500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20241118 | 174400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20241118 | 174300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20241118 | 174200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20241118 | 174100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20241118 | 174000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20241118 | 173900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20241118 | 173800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20241118 | 173700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20241118 | 173600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20241118 | 173500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20241118 | 173400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20241118 | 173300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20241118 | 173200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20241118 | 173100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20241118 | 173000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20241118 | 172900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20241118 | 172800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20241118 | 172700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20241118 | 172600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20241118 | 172500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20241118 | 172400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 93 | 20241118 | 172300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20241118 | 172200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20241118 | 172100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20241118 | 172000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20241118 | 171900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20241118 | 171800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20241118 | 171700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20241118 | 171600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20241118 | 171500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20241118 | 171400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20241118 | 171300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20241118 | 171200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20241118 | 171100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20241118 | 171000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20241118 | 170900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20241118 | 170800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20241118 | 170700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20241118 | 170600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20241118 | 170500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20241118 | 170400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20241118 | 170300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20241118 | 170200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20241118 | 170100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20241118 | 170000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20241118 | 165900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20241118 | 165800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20241118 | 165700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20241118 | 165600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20241118 | 165500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20241118 | 165400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 123 | 20241118 | 165300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20241118 | 165200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20241118 | 165100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20241118 | 165000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20241118 | 164900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20241118 | 164800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20241118 | 164700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20241118 | 164600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20241118 | 164500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20241118 | 164400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20241118 | 164300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20241118 | 164200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20241118 | 164100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20241118 | 164000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20241118 | 163900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20241118 | 163800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20241118 | 163700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20241118 | 163600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20241118 | 163500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20241118 | 163400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20241118 | 163300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20241118 | 163200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20241118 | 163100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20241118 | 163000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20241118 | 162900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20241118 | 162800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20241118 | 162700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20241118 | 162600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20241118 | 162500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20241118 | 162400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 153 | 20241118 | 162300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20241118 | 162200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20241118 | 162100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20241118 | 162000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20241118 | 161900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20241118 | 161800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20241118 | 161700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20241118 | 161600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20241118 | 161500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20241118 | 161400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20241118 | 161300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20241118 | 161200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20241118 | 161100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20241118 | 161000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20241118 | 160900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20241118 | 160800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20241118 | 160700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20241118 | 160600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20241118 | 160500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20241118 | 160400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20241118 | 160300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20241118 | 160200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20241118 | 160100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20241118 | 160000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20241118 | 155900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20241118 | 155800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20241118 | 155700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20241118 | 155600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20241118 | 155500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20241118 | 155400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 183 | 20241118 | 155300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20241118 | 155200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20241118 | 155100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20241118 | 155000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20241118 | 154900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20241118 | 154800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20241118 | 154700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20241118 | 154600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20241118 | 154500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20241118 | 154400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20241118 | 154300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20241118 | 154200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20241118 | 154100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20241118 | 154000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20241118 | 153900 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20241118 | 153800 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20241118 | 153700 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20241118 | 153600 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20241118 | 153500 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20241118 | 153400 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20241118 | 153300 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20241118 | 153200 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20241118 | 153100 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20241118 | 153000 | 5186136750 | 42500 | 42500 | 42500 | 42500 | 4160 |
| 207 | 20241118 | 152900 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20241118 | 152800 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20241118 | 152700 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20241118 | 152600 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20241118 | 152500 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20241118 | 152400 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 213 | 20241118 | 152300 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20241118 | 152200 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20241118 | 152100 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20241118 | 152000 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20241118 | 151900 | 5009336750 | 42400 | 42400 | 42400 | 42400 | 188 |
| 218 | 20241118 | 151800 | 5001365550 | 42400 | 42400 | 42450 | 42400 | 172 |
| 219 | 20241118 | 151700 | 4994072650 | 42400 | 42350 | 42400 | 42350 | 453 |
| 220 | 20241118 | 151600 | 4974865550 | 42400 | 42300 | 42400 | 42300 | 295 |
| 221 | 20241118 | 151500 | 4962368050 | 42300 | 42250 | 42300 | 42250 | 206 |
| 222 | 20241118 | 151400 | 4953656300 | 42250 | 42300 | 42350 | 42250 | 236 |
| 223 | 20241118 | 151300 | 4943680900 | 42300 | 42200 | 42350 | 42200 | 134 |
| 224 | 20241118 | 151200 | 4938016350 | 42200 | 42200 | 42250 | 42200 | 99 |
| 225 | 20241118 | 151100 | 4933838450 | 42250 | 42200 | 42300 | 42200 | 247 |
| 226 | 20241118 | 151000 | 4923402750 | 42200 | 42250 | 42250 | 42200 | 149 |
| 227 | 20241118 | 150900 | 4917113650 | 42200 | 42200 | 42250 | 42200 | 105 |
| 228 | 20241118 | 150800 | 4912682300 | 42200 | 42200 | 42250 | 42200 | 120 |
| 229 | 20241118 | 150700 | 4907618200 | 42200 | 42200 | 42250 | 42200 | 246 |
| 230 | 20241118 | 150600 | 4897236750 | 42250 | 42200 | 42300 | 42200 | 243 |
| 231 | 20241118 | 150500 | 4886981850 | 42200 | 42300 | 42300 | 42200 | 235 |
| 232 | 20241118 | 150400 | 4877055600 | 42300 | 42250 | 42300 | 42250 | 126 |
| 233 | 20241118 | 150300 | 4871731300 | 42250 | 42200 | 42300 | 42200 | 242 |
| 234 | 20241118 | 150200 | 4861501150 | 42200 | 42250 | 42250 | 42200 | 420 |
| 235 | 20241118 | 150100 | 4843762000 | 42250 | 42250 | 42300 | 42250 | 152 |
| 236 | 20241118 | 150000 | 4837339900 | 42250 | 42300 | 42300 | 42150 | 279 |
| 237 | 20241118 | 145900 | 4825552450 | 42250 | 42250 | 42300 | 42150 | 258 |
| 238 | 20241118 | 145800 | 4814661600 | 42300 | 42350 | 42350 | 42250 | 236 |
| 239 | 20241118 | 145700 | 4804670350 | 42350 | 42350 | 42400 | 42350 | 363 |
| 240 | 20241118 | 145600 | 4789295050 | 42400 | 42400 | 42400 | 42350 | 63 |
| 241 | 20241118 | 145500 | 4786624400 | 42400 | 42400 | 42400 | 42400 | 8 |
| 242 | 20241118 | 145400 | 4786285200 | 42400 | 42300 | 42400 | 42300 | 172 |
| 243 | 20241118 | 145300 | 4779003700 | 42300 | 42300 | 42300 | 42300 | 58 |
| 244 | 20241118 | 145200 | 4776550300 | 42300 | 42350 | 42350 | 42300 | 256 |
| 245 | 20241118 | 145100 | 4765709200 | 42350 | 42350 | 42400 | 42300 | 111 |
| 246 | 20241118 | 145000 | 4761009750 | 42350 | 42350 | 42400 | 42350 | 204 |
| 247 | 20241118 | 144900 | 4752365900 | 42350 | 42400 | 42400 | 42350 | 104 |
| 248 | 20241118 | 144800 | 4747958550 | 42350 | 42300 | 42400 | 42300 | 225 |
| 249 | 20241118 | 144700 | 4738432300 | 42350 | 42350 | 42350 | 42300 | 48 |
| 250 | 20241118 | 144600 | 4736399600 | 42350 | 42400 | 42400 | 42300 | 260 |
| 251 | 20241118 | 144500 | 4725378900 | 42450 | 42400 | 42450 | 42350 | 1055 |
| 252 | 20241118 | 144400 | 4680618100 | 42400 | 42450 | 42450 | 42350 | 384 |
| 253 | 20241118 | 144300 | 4664339900 | 42450 | 42400 | 42450 | 42400 | 386 |
| 254 | 20241118 | 144200 | 4647972350 | 42400 | 42400 | 42450 | 42350 | 385 |
| 255 | 20241118 | 144100 | 4631645650 | 42400 | 42400 | 42400 | 42350 | 51 |
| 256 | 20241118 | 144000 | 4629485600 | 42400 | 42450 | 42450 | 42400 | 907 |
| 257 | 20241118 | 143900 | 4591028300 | 42450 | 42400 | 42450 | 42400 | 120 |
| 258 | 20241118 | 143800 | 4585938300 | 42400 | 42400 | 42400 | 42350 | 14 |
| 259 | 20241118 | 143700 | 4585344750 | 42400 | 42400 | 42400 | 42400 | 6 |
| 260 | 20241118 | 143600 | 4585090350 | 42400 | 42350 | 42400 | 42350 | 141 |
| 261 | 20241118 | 143500 | 4579116350 | 42350 | 42350 | 42400 | 42300 | 675 |
| 262 | 20241118 | 143400 | 4550531350 | 42400 | 42400 | 42450 | 42400 | 353 |
| 263 | 20241118 | 143300 | 4535563800 | 42400 | 42400 | 42400 | 42400 | 673 |
| 264 | 20241118 | 143200 | 4507028600 | 42400 | 42450 | 42450 | 42400 | 77 |
| 265 | 20241118 | 143100 | 4503761950 | 42400 | 42450 | 42450 | 42400 | 171 |
| 266 | 20241118 | 143000 | 4496506100 | 42450 | 42400 | 42450 | 42400 | 106 |
| 267 | 20241118 | 142900 | 4492010250 | 42400 | 42400 | 42400 | 42400 | 277 |
| 268 | 20241118 | 142800 | 4480265450 | 42400 | 42400 | 42400 | 42350 | 77 |
| 269 | 20241118 | 142700 | 4477002200 | 42350 | 42350 | 42400 | 42350 | 89 |
| 270 | 20241118 | 142600 | 4473232950 | 42350 | 42300 | 42400 | 42250 | 647 |
| 271 | 20241118 | 142500 | 4445843700 | 42300 | 42300 | 42350 | 42250 | 561 |
| 272 | 20241118 | 142400 | 4422095900 | 42350 | 42300 | 42350 | 42300 | 465 |
| 273 | 20241118 | 142300 | 4402426150 | 42300 | 42250 | 42300 | 42250 | 780 |
| 274 | 20241118 | 142200 | 4369456050 | 42250 | 42250 | 42250 | 42200 | 196 |
| 275 | 20241118 | 142100 | 4361175500 | 42250 | 42150 | 42250 | 42150 | 282 |
| 276 | 20241118 | 142000 | 4349285900 | 42150 | 42150 | 42150 | 42150 | 8 |
| 277 | 20241118 | 141900 | 4348948700 | 42150 | 42100 | 42150 | 42100 | 120 |
| 278 | 20241118 | 141800 | 4343892600 | 42100 | 42100 | 42150 | 42050 | 79 |
| 279 | 20241118 | 141700 | 4340566700 | 42100 | 42100 | 42100 | 42050 | 261 |
| 280 | 20241118 | 141600 | 4329578650 | 42100 | 42100 | 42100 | 42050 | 108 |
| 281 | 20241118 | 141500 | 4325035050 | 42100 | 42050 | 42100 | 42050 | 215 |
| 282 | 20241118 | 141400 | 4315991950 | 42050 | 42050 | 42050 | 42000 | 148 |
| 283 | 20241118 | 141300 | 4309775300 | 42050 | 42050 | 42050 | 42000 | 228 |
| 284 | 20241118 | 141200 | 4300195000 | 42050 | 42000 | 42050 | 42000 | 22 |
| 285 | 20241118 | 141100 | 4299269950 | 42050 | 42000 | 42050 | 41950 | 302 |
| 286 | 20241118 | 141000 | 4286588950 | 42000 | 42050 | 42050 | 42000 | 132 |
| 287 | 20241118 | 140900 | 4281044100 | 42050 | 42000 | 42050 | 42000 | 220 |
| 288 | 20241118 | 140800 | 4271804050 | 42050 | 42100 | 42100 | 42000 | 327 |
| 289 | 20241118 | 140700 | 4258057900 | 42100 | 42100 | 42150 | 42100 | 218 |
| 290 | 20241118 | 140600 | 4248880000 | 42150 | 42100 | 42150 | 42100 | 53 |
| 291 | 20241118 | 140500 | 4246648350 | 42100 | 42150 | 42150 | 42050 | 112 |
| 292 | 20241118 | 140400 | 4241933100 | 42150 | 42150 | 42150 | 42100 | 40 |
| 293 | 20241118 | 140300 | 4240247150 | 42050 | 42200 | 42200 | 42050 | 562 |
| 294 | 20241118 | 140200 | 4216572950 | 42150 | 42150 | 42150 | 42150 | 105 |
| 295 | 20241118 | 140100 | 4212147200 | 42150 | 42100 | 42150 | 42100 | 86 |
| 296 | 20241118 | 140000 | 4208525100 | 42100 | 42200 | 42200 | 42100 | 293 |
| 297 | 20241118 | 135900 | 4196175350 | 42150 | 42100 | 42150 | 42100 | 252 |
| 298 | 20241118 | 135800 | 4185554400 | 42150 | 42150 | 42150 | 42150 | 43 |
| 299 | 20241118 | 135700 | 4183741950 | 42100 | 42150 | 42150 | 42100 | 354 |
| 300 | 20241118 | 135600 | 4168821000 | 42150 | 42150 | 42150 | 42100 | 207 |
| 301 | 20241118 | 135500 | 4160099100 | 42150 | 42150 | 42150 | 42100 | 59 |
| 302 | 20241118 | 135400 | 4157613000 | 42150 | 42150 | 42150 | 42150 | 33 |
| 303 | 20241118 | 135300 | 4156222050 | 42100 | 42150 | 42150 | 42100 | 449 |
| 304 | 20241118 | 135200 | 4137319100 | 42150 | 42150 | 42150 | 42150 | 3 |
| 305 | 20241118 | 135100 | 4137192650 | 42150 | 42200 | 42200 | 42150 | 265 |
| 306 | 20241118 | 135000 | 4126015900 | 42200 | 42200 | 42200 | 42150 | 103 |
| 307 | 20241118 | 134900 | 4121669350 | 42200 | 42200 | 42200 | 42200 | 120 |
| 308 | 20241118 | 134800 | 4116605350 | 42200 | 42150 | 42200 | 42150 | 39 |
| 309 | 20241118 | 134700 | 4114961450 | 42200 | 42200 | 42200 | 42150 | 385 |
| 310 | 20241118 | 134600 | 4098716700 | 42200 | 42150 | 42200 | 42150 | 17 |
| 311 | 20241118 | 134500 | 4097999850 | 42150 | 42200 | 42200 | 42150 | 184 |
| 312 | 20241118 | 134400 | 4090242300 | 42150 | 42150 | 42150 | 42100 | 175 |
| 313 | 20241118 | 134300 | 4082867900 | 42150 | 42150 | 42200 | 42150 | 301 |
| 314 | 20241118 | 134200 | 4070180250 | 42150 | 42200 | 42200 | 42150 | 77 |
| 315 | 20241118 | 134100 | 4066931850 | 42150 | 42150 | 42150 | 42150 | 40 |
| 316 | 20241118 | 134000 | 4065245850 | 42200 | 42200 | 42200 | 42150 | 64 |
| 317 | 20241118 | 133900 | 4062546000 | 42150 | 42150 | 42200 | 42150 | 233 |
| 318 | 20241118 | 133800 | 4052723050 | 42150 | 42150 | 42150 | 42100 | 309 |
| 319 | 20241118 | 133700 | 4039699200 | 42150 | 42150 | 42150 | 42150 | 143 |
| 320 | 20241118 | 133600 | 4033671750 | 42150 | 42100 | 42150 | 42100 | 181 |
| 321 | 20241118 | 133500 | 4026044550 | 42100 | 42100 | 42150 | 42100 | 145 |
| 322 | 20241118 | 133400 | 4019939400 | 42150 | 42100 | 42150 | 42100 | 26 |
| 323 | 20241118 | 133300 | 4018843800 | 42150 | 42150 | 42150 | 42100 | 90 |
| 324 | 20241118 | 133200 | 4015050900 | 42150 | 42100 | 42150 | 42100 | 273 |
| 325 | 20241118 | 133100 | 4003545750 | 42150 | 42150 | 42200 | 42150 | 394 |
| 326 | 20241118 | 133000 | 3986938300 | 42200 | 42200 | 42200 | 42200 | 69 |
| 327 | 20241118 | 132900 | 3984026500 | 42200 | 42200 | 42200 | 42150 | 149 |
| 328 | 20241118 | 132800 | 3977740600 | 42200 | 42300 | 42350 | 42200 | 383 |
| 329 | 20241118 | 132700 | 3961565550 | 42300 | 42250 | 42300 | 42250 | 110 |
| 330 | 20241118 | 132600 | 3956914500 | 42300 | 42250 | 42300 | 42250 | 78 |
| 331 | 20241118 | 132500 | 3953618800 | 42250 | 42250 | 42250 | 42200 | 69 |
| 332 | 20241118 | 132400 | 3950705700 | 42250 | 42250 | 42250 | 42200 | 46 |
| 333 | 20241118 | 132300 | 3948762250 | 42250 | 42200 | 42250 | 42200 | 276 |
| 334 | 20241118 | 132200 | 3937107450 | 42200 | 42200 | 42200 | 42150 | 24 |
| 335 | 20241118 | 132100 | 3936094750 | 42200 | 42150 | 42200 | 42150 | 67 |
| 336 | 20241118 | 132000 | 3933267850 | 42150 | 42150 | 42200 | 42150 | 133 |
| 337 | 20241118 | 131900 | 3927661650 | 42150 | 42100 | 42150 | 42100 | 114 |
| 338 | 20241118 | 131800 | 3922857900 | 42150 | 42100 | 42150 | 42100 | 7 |
| 339 | 20241118 | 131700 | 3922563050 | 42150 | 42150 | 42150 | 42100 | 148 |
| 340 | 20241118 | 131600 | 3916329300 | 42200 | 42200 | 42250 | 42150 | 433 |
| 341 | 20241118 | 131500 | 3898058200 | 42250 | 42200 | 42250 | 42200 | 15 |
| 342 | 20241118 | 131400 | 3897424800 | 42250 | 42200 | 42250 | 42200 | 25 |
| 343 | 20241118 | 131300 | 3896369050 | 42200 | 42300 | 42300 | 42200 | 354 |
| 344 | 20241118 | 131200 | 3881412700 | 42250 | 42300 | 42300 | 42250 | 16 |
| 345 | 20241118 | 131100 | 3880736050 | 42350 | 42250 | 42350 | 42250 | 116 |
| 346 | 20241118 | 131000 | 3875831950 | 42250 | 42250 | 42250 | 42200 | 55 |
| 347 | 20241118 | 130900 | 3873508250 | 42250 | 42250 | 42250 | 42200 | 19 |
| 348 | 20241118 | 130800 | 3872706200 | 42200 | 42150 | 42200 | 42150 | 49 |
| 349 | 20241118 | 130700 | 3870638450 | 42250 | 42200 | 42250 | 42200 | 112 |
| 350 | 20241118 | 130600 | 3865910800 | 42250 | 42200 | 42300 | 42200 | 52 |
| 351 | 20241118 | 130500 | 3863713900 | 42200 | 42300 | 42350 | 42200 | 565 |
| 352 | 20241118 | 130400 | 3839842450 | 42300 | 42300 | 42350 | 42250 | 210 |
| 353 | 20241118 | 130300 | 3830965800 | 42300 | 42350 | 42350 | 42300 | 233 |
| 354 | 20241118 | 130200 | 3821109850 | 42350 | 42300 | 42350 | 42300 | 159 |
| 355 | 20241118 | 130100 | 3814378650 | 42350 | 42350 | 42350 | 42300 | 65 |
| 356 | 20241118 | 130000 | 3811626000 | 42350 | 42300 | 42350 | 42300 | 59 |
| 357 | 20241118 | 125900 | 3809129500 | 42350 | 42300 | 42350 | 42300 | 57 |
| 358 | 20241118 | 125800 | 3806718200 | 42350 | 42300 | 42350 | 42250 | 38 |
| 359 | 20241118 | 125700 | 3805110300 | 42300 | 42200 | 42300 | 42200 | 203 |
| 360 | 20241118 | 125600 | 3796533450 | 42200 | 42250 | 42250 | 42200 | 134 |
| 361 | 20241118 | 125500 | 3790874550 | 42200 | 42250 | 42250 | 42200 | 22 |
| 362 | 20241118 | 125400 | 3789945250 | 42200 | 42250 | 42250 | 42200 | 359 |
| 363 | 20241118 | 125300 | 3774781900 | 42250 | 42250 | 42300 | 42250 | 178 |
| 364 | 20241118 | 125200 | 3767254450 | 42250 | 42350 | 42350 | 42250 | 261 |
| 365 | 20241118 | 125100 | 3756209300 | 42350 | 42350 | 42400 | 42350 | 52 |
| 366 | 20241118 | 125000 | 3754004650 | 42400 | 42450 | 42450 | 42400 | 279 |
| 367 | 20241118 | 124900 | 3742162750 | 42400 | 42400 | 42450 | 42400 | 127 |
| 368 | 20241118 | 124800 | 3736775950 | 42450 | 42450 | 42450 | 42400 | 125 |
| 369 | 20241118 | 124700 | 3731475000 | 42400 | 42400 | 42450 | 42400 | 88 |
| 370 | 20241118 | 124600 | 3727741800 | 42450 | 42400 | 42450 | 42400 | 192 |
| 371 | 20241118 | 124500 | 3719596000 | 42400 | 42350 | 42400 | 42350 | 32 |
| 372 | 20241118 | 124400 | 3718240050 | 42350 | 42450 | 42450 | 42350 | 397 |
| 373 | 20241118 | 124300 | 3701407600 | 42400 | 42400 | 42450 | 42400 | 21 |
| 374 | 20241118 | 124200 | 3700517150 | 42450 | 42450 | 42450 | 42400 | 93 |
| 375 | 20241118 | 124100 | 3696570900 | 42450 | 42400 | 42500 | 42400 | 46 |
| 376 | 20241118 | 124000 | 3694616550 | 42400 | 42400 | 42400 | 42400 | 121 |
| 377 | 20241118 | 123900 | 3689486150 | 42400 | 42400 | 42400 | 42400 | 8 |
| 378 | 20241118 | 123800 | 3689146950 | 42500 | 42500 | 42550 | 42400 | 358 |
| 379 | 20241118 | 123700 | 3673930150 | 42550 | 42500 | 42550 | 42500 | 10 |
| 380 | 20241118 | 123600 | 3673504850 | 42500 | 42550 | 42550 | 42450 | 193 |
| 381 | 20241118 | 123500 | 3665297800 | 42550 | 42550 | 42600 | 42550 | 229 |
| 382 | 20241118 | 123400 | 3655550150 | 42550 | 42500 | 42550 | 42500 | 26 |
| 383 | 20241118 | 123300 | 3654444150 | 42500 | 42550 | 42600 | 42350 | 538 |
| 384 | 20241118 | 123200 | 3631607000 | 42500 | 42600 | 42600 | 42500 | 230 |
| 385 | 20241118 | 123100 | 3621809800 | 42600 | 42550 | 42600 | 42550 | 37 |
| 386 | 20241118 | 123000 | 3620234800 | 42550 | 42600 | 42600 | 42550 | 252 |
| 387 | 20241118 | 122900 | 3609501400 | 42600 | 42600 | 42600 | 42550 | 321 |
| 388 | 20241118 | 122800 | 3595829950 | 42600 | 42500 | 42600 | 42500 | 215 |
| 389 | 20241118 | 122700 | 3586688800 | 42450 | 42450 | 42450 | 42400 | 163 |
| 390 | 20241118 | 122600 | 3579769550 | 42450 | 42450 | 42450 | 42450 | 217 |
| 391 | 20241118 | 122500 | 3570557900 | 42450 | 42400 | 42450 | 42400 | 63 |
| 392 | 20241118 | 122400 | 3567883750 | 42450 | 42500 | 42500 | 42450 | 389 |
| 393 | 20241118 | 122300 | 3551368500 | 42450 | 42550 | 42550 | 42450 | 527 |
| 394 | 20241118 | 122200 | 3528953350 | 42550 | 42600 | 42600 | 42500 | 103 |
| 395 | 20241118 | 122100 | 3524570500 | 42600 | 42550 | 42650 | 42550 | 148 |
| 396 | 20241118 | 122000 | 3518268250 | 42550 | 42650 | 42750 | 42550 | 2263 |
| 397 | 20241118 | 121900 | 3421730750 | 42650 | 42600 | 42650 | 42600 | 1110 |
| 398 | 20241118 | 121800 | 3374427900 | 42600 | 42500 | 42600 | 42450 | 522 |
| 399 | 20241118 | 121700 | 3352218000 | 42500 | 42450 | 42500 | 42450 | 310 |
| 400 | 20241118 | 121600 | 3339043350 | 42450 | 42500 | 42500 | 42450 | 13 |
| 401 | 20241118 | 121500 | 3338491450 | 42500 | 42450 | 42500 | 42450 | 386 |
| 402 | 20241118 | 121400 | 3322093900 | 42450 | 42400 | 42450 | 42400 | 126 |
| 403 | 20241118 | 121300 | 3316746000 | 42400 | 42400 | 42450 | 42350 | 142 |
| 404 | 20241118 | 121200 | 3310728600 | 42450 | 42450 | 42500 | 42450 | 171 |
| 405 | 20241118 | 121100 | 3303467300 | 42450 | 42500 | 42500 | 42450 | 277 |
| 406 | 20241118 | 121000 | 3291706650 | 42500 | 42500 | 42500 | 42450 | 334 |
| 407 | 20241118 | 120900 | 3277512250 | 42500 | 42450 | 42500 | 42450 | 42 |
| 408 | 20241118 | 120800 | 3275727300 | 42500 | 42450 | 42500 | 42450 | 242 |
| 409 | 20241118 | 120700 | 3265443800 | 42450 | 42400 | 42500 | 42350 | 509 |
| 410 | 20241118 | 120600 | 3243850950 | 42400 | 42400 | 42450 | 42400 | 323 |
| 411 | 20241118 | 120500 | 3230153150 | 42450 | 42500 | 42500 | 42450 | 281 |
| 412 | 20241118 | 120400 | 3218222900 | 42450 | 42400 | 42500 | 42400 | 502 |
| 413 | 20241118 | 120300 | 3196919600 | 42350 | 42400 | 42400 | 42350 | 3 |
| 414 | 20241118 | 120200 | 3196792450 | 42400 | 42400 | 42450 | 42400 | 250 |
| 415 | 20241118 | 120100 | 3186192200 | 42400 | 42400 | 42450 | 42400 | 114 |
| 416 | 20241118 | 120000 | 3181355500 | 42400 | 42450 | 42450 | 42400 | 36 |
| 417 | 20241118 | 115900 | 3179827350 | 42450 | 42400 | 42450 | 42400 | 41 |
| 418 | 20241118 | 115800 | 3178088000 | 42450 | 42400 | 42450 | 42350 | 287 |
| 419 | 20241118 | 115700 | 3165906000 | 42400 | 42400 | 42400 | 42400 | 116 |
| 420 | 20241118 | 115600 | 3160987600 | 42450 | 42450 | 42450 | 42450 | 31 |
| 421 | 20241118 | 115500 | 3159671650 | 42450 | 42450 | 42500 | 42450 | 259 |
| 422 | 20241118 | 115400 | 3148664250 | 42450 | 42450 | 42500 | 42450 | 95 |
| 423 | 20241118 | 115300 | 3144631450 | 42500 | 42450 | 42500 | 42400 | 493 |
| 424 | 20241118 | 115200 | 3123714450 | 42450 | 42450 | 42500 | 42450 | 140 |
| 425 | 20241118 | 115100 | 3117770850 | 42450 | 42500 | 42500 | 42450 | 197 |
| 426 | 20241118 | 115000 | 3109407950 | 42500 | 42500 | 42550 | 42500 | 193 |
| 427 | 20241118 | 114900 | 3101203500 | 42550 | 42450 | 42550 | 42450 | 662 |
| 428 | 20241118 | 114800 | 3073074350 | 42450 | 42450 | 42500 | 42450 | 80 |
| 429 | 20241118 | 114700 | 3069678100 | 42450 | 42450 | 42500 | 42450 | 117 |
| 430 | 20241118 | 114600 | 3064706800 | 42500 | 42400 | 42500 | 42400 | 254 |
| 431 | 20241118 | 114500 | 3053923300 | 42400 | 42450 | 42450 | 42400 | 176 |
| 432 | 20241118 | 114400 | 3046457750 | 42450 | 42500 | 42500 | 42450 | 64 |
| 433 | 20241118 | 114300 | 3043740300 | 42450 | 42400 | 42450 | 42400 | 682 |
| 434 | 20241118 | 114200 | 3014816900 | 42400 | 42500 | 42500 | 42400 | 74 |
| 435 | 20241118 | 114100 | 3011676950 | 42450 | 42500 | 42550 | 42450 | 92 |
| 436 | 20241118 | 114000 | 3007767600 | 42550 | 42550 | 42550 | 42500 | 354 |
| 437 | 20241118 | 113900 | 2992717950 | 42550 | 42450 | 42550 | 42450 | 270 |
| 438 | 20241118 | 113800 | 2981250900 | 42400 | 42400 | 42500 | 42400 | 171 |
| 439 | 20241118 | 113700 | 2973992350 | 42450 | 42450 | 42450 | 42300 | 160 |
| 440 | 20241118 | 113600 | 2967211400 | 42500 | 42400 | 42500 | 42400 | 38 |
| 441 | 20241118 | 113500 | 2965596900 | 42400 | 42500 | 42500 | 42400 | 390 |
| 442 | 20241118 | 113400 | 2949038550 | 42500 | 42400 | 42500 | 42400 | 32 |
| 443 | 20241118 | 113300 | 2947680150 | 42500 | 42450 | 42500 | 42450 | 175 |
| 444 | 20241118 | 113200 | 2940247300 | 42450 | 42450 | 42500 | 42450 | 52 |
| 445 | 20241118 | 113100 | 2938039300 | 42450 | 42400 | 42500 | 42400 | 390 |
| 446 | 20241118 | 113000 | 2921490850 | 42450 | 42400 | 42450 | 42400 | 647 |
| 447 | 20241118 | 112900 | 2894055400 | 42450 | 42450 | 42450 | 42450 | 116 |
| 448 | 20241118 | 112800 | 2889131200 | 42450 | 42500 | 42500 | 42400 | 189 |
| 449 | 20241118 | 112700 | 2881107700 | 42500 | 42550 | 42550 | 42400 | 627 |
| 450 | 20241118 | 112600 | 2854464300 | 42600 | 42550 | 42600 | 42550 | 279 |
| 451 | 20241118 | 112500 | 2842592000 | 42650 | 42500 | 42650 | 42500 | 1394 |
| 452 | 20241118 | 112400 | 2783234950 | 42500 | 42400 | 42550 | 42400 | 3061 |
| 453 | 20241118 | 112300 | 2653243100 | 42400 | 42400 | 42400 | 42350 | 147 |
| 454 | 20241118 | 112200 | 2647012400 | 42400 | 42350 | 42400 | 42300 | 563 |
| 455 | 20241118 | 112100 | 2623165200 | 42350 | 42400 | 42400 | 42350 | 196 |
| 456 | 20241118 | 112000 | 2614863950 | 42400 | 42400 | 42400 | 42350 | 60 |
| 457 | 20241118 | 111900 | 2612320100 | 42350 | 42350 | 42400 | 42350 | 193 |
| 458 | 20241118 | 111800 | 2604141700 | 42300 | 42400 | 42400 | 42300 | 241 |
| 459 | 20241118 | 111700 | 2593934500 | 42400 | 42300 | 42400 | 42300 | 295 |
| 460 | 20241118 | 111600 | 2581437200 | 42300 | 42250 | 42350 | 42250 | 2362 |
| 461 | 20241118 | 111500 | 2481525800 | 42300 | 42300 | 42300 | 42250 | 242 |
| 462 | 20241118 | 111400 | 2471298400 | 42250 | 42250 | 42300 | 42250 | 117 |
| 463 | 20241118 | 111300 | 2466350400 | 42300 | 42300 | 42300 | 42250 | 21 |
| 464 | 20241118 | 111200 | 2465462200 | 42300 | 42300 | 42300 | 42200 | 550 |
| 465 | 20241118 | 111100 | 2442221950 | 42250 | 42250 | 42250 | 42250 | 150 |
| 466 | 20241118 | 111000 | 2435884450 | 42250 | 42300 | 42300 | 42200 | 225 |
| 467 | 20241118 | 110900 | 2426377900 | 42250 | 42300 | 42300 | 42250 | 320 |
| 468 | 20241118 | 110800 | 2412852600 | 42250 | 42200 | 42300 | 42200 | 1312 |
| 469 | 20241118 | 110700 | 2357398850 | 42050 | 42200 | 42250 | 42050 | 641 |
| 470 | 20241118 | 110600 | 2330335250 | 42250 | 42150 | 42250 | 42100 | 590 |
| 471 | 20241118 | 110500 | 2305454200 | 42150 | 42150 | 42150 | 42100 | 101 |
| 472 | 20241118 | 110400 | 2301200550 | 42150 | 42100 | 42150 | 42100 | 214 |
| 473 | 20241118 | 110300 | 2292182200 | 42100 | 42150 | 42150 | 42100 | 109 |
| 474 | 20241118 | 110200 | 2287591300 | 42150 | 42200 | 42200 | 42150 | 145 |
| 475 | 20241118 | 110100 | 2281473100 | 42150 | 42200 | 42200 | 42150 | 315 |
| 476 | 20241118 | 110000 | 2268180800 | 42200 | 42150 | 42200 | 42100 | 99 |
| 477 | 20241118 | 105900 | 2264009550 | 42150 | 42200 | 42200 | 42150 | 93 |
| 478 | 20241118 | 105800 | 2260088150 | 42250 | 42100 | 42250 | 42050 | 897 |
| 479 | 20241118 | 105700 | 2222261650 | 42150 | 42150 | 42150 | 42100 | 186 |
| 480 | 20241118 | 105600 | 2214423200 | 42150 | 42150 | 42150 | 42150 | 195 |
| 481 | 20241118 | 105500 | 2206203950 | 42150 | 42050 | 42200 | 42050 | 716 |
| 482 | 20241118 | 105400 | 2176029850 | 42100 | 42100 | 42150 | 42050 | 140 |
| 483 | 20241118 | 105300 | 2170136050 | 42150 | 42150 | 42150 | 42100 | 25 |
| 484 | 20241118 | 105200 | 2169082900 | 42100 | 42050 | 42100 | 42050 | 480 |
| 485 | 20241118 | 105100 | 2148883250 | 42050 | 42000 | 42050 | 42000 | 213 |
| 486 | 20241118 | 105000 | 2139934450 | 41950 | 41950 | 41950 | 41950 | 43 |
| 487 | 20241118 | 104900 | 2138130600 | 41950 | 42000 | 42000 | 41950 | 364 |
| 488 | 20241118 | 104800 | 2122850300 | 42000 | 41950 | 42000 | 41950 | 36 |
| 489 | 20241118 | 104700 | 2121338350 | 41950 | 41950 | 41950 | 41950 | 33 |
| 490 | 20241118 | 104600 | 2119954000 | 41950 | 41950 | 42050 | 41900 | 528 |
| 491 | 20241118 | 104500 | 2097791150 | 42000 | 42000 | 42000 | 41950 | 85 |
| 492 | 20241118 | 104400 | 2094221200 | 42000 | 42000 | 42050 | 42000 | 178 |
| 493 | 20241118 | 104300 | 2086744850 | 42000 | 41950 | 42000 | 41950 | 45 |
| 494 | 20241118 | 104200 | 2084855100 | 41950 | 41950 | 41950 | 41950 | 107 |
| 495 | 20241118 | 104100 | 2080366450 | 42000 | 42000 | 42050 | 41950 | 70 |
| 496 | 20241118 | 104000 | 2077426450 | 42000 | 42000 | 42050 | 42000 | 177 |
| 497 | 20241118 | 103900 | 2069989550 | 42000 | 42000 | 42000 | 42000 | 169 |
| 498 | 20241118 | 103800 | 2062891550 | 42050 | 42000 | 42050 | 42000 | 513 |
| 499 | 20241118 | 103700 | 2041344900 | 42000 | 41900 | 42000 | 41900 | 314 |
| 500 | 20241118 | 103600 | 2028172350 | 41900 | 41800 | 41900 | 41800 | 603 |
| 501 | 20241118 | 103500 | 2002931550 | 41700 | 41800 | 41800 | 41700 | 179 |
| 502 | 20241118 | 103400 | 1995463950 | 41750 | 41750 | 41800 | 41700 | 303 |
| 503 | 20241118 | 103300 | 1982813550 | 41750 | 41800 | 41800 | 41750 | 109 |
| 504 | 20241118 | 103200 | 1978262550 | 41750 | 41800 | 41800 | 41750 | 26 |
| 505 | 20241118 | 103100 | 1977176300 | 41800 | 41800 | 41800 | 41800 | 94 |
| 506 | 20241118 | 103000 | 1973247100 | 41800 | 41850 | 41900 | 41800 | 463 |
| 507 | 20241118 | 102900 | 1953865100 | 41900 | 41900 | 41900 | 41850 | 175 |
| 508 | 20241118 | 102800 | 1946539300 | 41900 | 41850 | 41900 | 41850 | 23 |
| 509 | 20241118 | 102700 | 1945575950 | 41900 | 41900 | 41900 | 41850 | 198 |
| 510 | 20241118 | 102600 | 1937286700 | 41900 | 41850 | 41900 | 41850 | 231 |
| 511 | 20241118 | 102500 | 1927612150 | 41850 | 41900 | 41900 | 41850 | 136 |
| 512 | 20241118 | 102400 | 1921913800 | 41900 | 41850 | 41900 | 41800 | 156 |
| 513 | 20241118 | 102300 | 1915380650 | 41850 | 41800 | 41850 | 41750 | 890 |
| 514 | 20241118 | 102200 | 1878175850 | 41750 | 41800 | 41800 | 41750 | 42 |
| 515 | 20241118 | 102100 | 1876421000 | 41800 | 41750 | 41800 | 41750 | 177 |
| 516 | 20241118 | 102000 | 1869022450 | 41800 | 41750 | 41800 | 41750 | 109 |
| 517 | 20241118 | 101900 | 1864468300 | 41750 | 41750 | 41800 | 41750 | 64 |
| 518 | 20241118 | 101800 | 1861796100 | 41750 | 41800 | 41800 | 41750 | 42 |
| 519 | 20241118 | 101700 | 1860041950 | 41750 | 41700 | 41800 | 41700 | 455 |
| 520 | 20241118 | 101600 | 1841052600 | 41700 | 41750 | 41750 | 41700 | 166 |
| 521 | 20241118 | 101500 | 1834125400 | 41750 | 41700 | 41750 | 41700 | 278 |
| 522 | 20241118 | 101400 | 1822523750 | 41700 | 41800 | 41800 | 41700 | 313 |
| 523 | 20241118 | 101300 | 1809462550 | 41800 | 41750 | 41850 | 41750 | 415 |
| 524 | 20241118 | 101200 | 1792124900 | 41700 | 41850 | 41850 | 41700 | 331 |
| 525 | 20241118 | 101100 | 1778312350 | 41650 | 41800 | 41850 | 41650 | 613 |
| 526 | 20241118 | 101000 | 1752683450 | 41800 | 41750 | 41950 | 41700 | 556 |
| 527 | 20241118 | 100900 | 1729479800 | 41800 | 41750 | 41800 | 41700 | 385 |
| 528 | 20241118 | 100800 | 1713419350 | 41750 | 41850 | 41850 | 41750 | 55 |
| 529 | 20241118 | 100700 | 1711119750 | 41750 | 41800 | 41850 | 41750 | 254 |
| 530 | 20241118 | 100600 | 1700508900 | 41800 | 42000 | 42050 | 41800 | 1678 |
| 531 | 20241118 | 100500 | 1630218200 | 42050 | 42100 | 42100 | 41950 | 166 |
| 532 | 20241118 | 100400 | 1623238750 | 42050 | 42150 | 42150 | 42050 | 459 |
| 533 | 20241118 | 100300 | 1603916650 | 42150 | 42100 | 42150 | 42050 | 201 |
| 534 | 20241118 | 100200 | 1595448300 | 42150 | 42050 | 42150 | 42050 | 204 |
| 535 | 20241118 | 100100 | 1586858800 | 42100 | 42050 | 42100 | 41950 | 505 |
| 536 | 20241118 | 100000 | 1565645650 | 42100 | 42100 | 42100 | 42050 | 750 |
| 537 | 20241118 | 095900 | 1534073150 | 42100 | 42050 | 42100 | 42000 | 265 |
| 538 | 20241118 | 095800 | 1522928800 | 42000 | 42050 | 42050 | 42000 | 101 |
| 539 | 20241118 | 095700 | 1518683550 | 42100 | 41950 | 42100 | 41950 | 1233 |
| 540 | 20241118 | 095600 | 1466899650 | 41950 | 41900 | 42000 | 41850 | 2262 |
| 541 | 20241118 | 095500 | 1372069700 | 41900 | 41800 | 41900 | 41700 | 763 |
| 542 | 20241118 | 095400 | 1340182900 | 41800 | 41750 | 41850 | 41700 | 312 |
| 543 | 20241118 | 095300 | 1327147550 | 41750 | 41650 | 41750 | 41650 | 495 |
| 544 | 20241118 | 095200 | 1306505150 | 41700 | 41650 | 41700 | 41650 | 261 |
| 545 | 20241118 | 095100 | 1295630250 | 41600 | 41600 | 41650 | 41600 | 370 |
| 546 | 20241118 | 095000 | 1280235100 | 41600 | 41550 | 41600 | 41550 | 235 |
| 547 | 20241118 | 094900 | 1270466950 | 41600 | 41500 | 41600 | 41500 | 408 |
| 548 | 20241118 | 094800 | 1253511250 | 41500 | 41550 | 41600 | 41500 | 96 |
| 549 | 20241118 | 094700 | 1249522900 | 41550 | 41550 | 41600 | 41500 | 359 |
| 550 | 20241118 | 094600 | 1234593350 | 41400 | 41350 | 41550 | 41300 | 2544 |
| 551 | 20241118 | 094500 | 1129112750 | 41300 | 41350 | 41350 | 41250 | 344 |
| 552 | 20241118 | 094400 | 1114898050 | 41350 | 41300 | 41350 | 41250 | 607 |
| 553 | 20241118 | 094300 | 1089821050 | 41300 | 41300 | 41300 | 41250 | 85 |
| 554 | 20241118 | 094200 | 1086311750 | 41300 | 41300 | 41300 | 41200 | 120 |
| 555 | 20241118 | 094100 | 1081360700 | 41200 | 41250 | 41300 | 41200 | 138 |
| 556 | 20241118 | 094000 | 1075665350 | 41250 | 41250 | 41300 | 41250 | 296 |
| 557 | 20241118 | 093900 | 1063452550 | 41250 | 41250 | 41250 | 41200 | 114 |
| 558 | 20241118 | 093800 | 1058750100 | 41200 | 41150 | 41250 | 41100 | 762 |
| 559 | 20241118 | 093700 | 1027371650 | 41100 | 41100 | 41150 | 41100 | 146 |
| 560 | 20241118 | 093600 | 1021369050 | 41150 | 41200 | 41200 | 41150 | 98 |
| 561 | 20241118 | 093500 | 1017334650 | 41200 | 41200 | 41250 | 41200 | 53 |
| 562 | 20241118 | 093400 | 1015150850 | 41250 | 41300 | 41300 | 41200 | 112 |
| 563 | 20241118 | 093300 | 1010534000 | 41300 | 41250 | 41300 | 41250 | 221 |
| 564 | 20241118 | 093200 | 1001416600 | 41250 | 41300 | 41300 | 41250 | 146 |
| 565 | 20241118 | 093100 | 995387800 | 41300 | 41350 | 41350 | 41300 | 250 |
| 566 | 20241118 | 093000 | 985060400 | 41350 | 41200 | 41350 | 41200 | 544 |
| 567 | 20241118 | 092900 | 962602900 | 41200 | 41250 | 41300 | 41200 | 624 |
| 568 | 20241118 | 092800 | 936867100 | 41200 | 41300 | 41300 | 41200 | 226 |
| 569 | 20241118 | 092700 | 927538450 | 41250 | 41100 | 41300 | 41100 | 1005 |
| 570 | 20241118 | 092600 | 886119650 | 41150 | 41050 | 41150 | 41000 | 1124 |
| 571 | 20241118 | 092500 | 839939150 | 41050 | 40950 | 41050 | 40950 | 1140 |
| 572 | 20241118 | 092400 | 793201950 | 40950 | 41000 | 41000 | 40950 | 327 |
| 573 | 20241118 | 092300 | 779795150 | 41000 | 40950 | 41000 | 40950 | 3 |
| 574 | 20241118 | 092200 | 779672200 | 41000 | 41050 | 41100 | 41000 | 660 |
| 575 | 20241118 | 092100 | 752601250 | 41000 | 40900 | 41050 | 40900 | 1211 |
| 576 | 20241118 | 092000 | 702944700 | 40900 | 41000 | 41000 | 40900 | 165 |
| 577 | 20241118 | 091900 | 696193900 | 41000 | 41000 | 41050 | 41000 | 219 |
| 578 | 20241118 | 091800 | 687211050 | 41050 | 41050 | 41050 | 41000 | 630 |
| 579 | 20241118 | 091700 | 661352200 | 41050 | 41000 | 41050 | 40950 | 698 |
| 580 | 20241118 | 091600 | 632714450 | 41000 | 41000 | 41100 | 40800 | 739 |
| 581 | 20241118 | 091500 | 602421050 | 41000 | 40850 | 41100 | 40800 | 1798 |
| 582 | 20241118 | 091400 | 528877600 | 40900 | 40700 | 40900 | 40700 | 1020 |
| 583 | 20241118 | 091300 | 487257350 | 40700 | 40700 | 40700 | 40650 | 161 |
| 584 | 20241118 | 091200 | 480704700 | 40700 | 40750 | 40750 | 40700 | 280 |
| 585 | 20241118 | 091100 | 469300350 | 40750 | 40800 | 40800 | 40650 | 845 |
| 586 | 20241118 | 091000 | 434868800 | 40800 | 40650 | 40800 | 40650 | 158 |
| 587 | 20241118 | 090900 | 428429550 | 40700 | 40550 | 40700 | 40550 | 1377 |
| 588 | 20241118 | 090800 | 372515750 | 40600 | 40550 | 40600 | 40500 | 2506 |
| 589 | 20241118 | 090700 | 270875950 | 40500 | 40450 | 40600 | 40400 | 2370 |
| 590 | 20241118 | 090600 | 174927900 | 40450 | 40250 | 40450 | 40250 | 730 |
| 591 | 20241118 | 090500 | 145472350 | 40250 | 40150 | 40300 | 40150 | 303 |
| 592 | 20241118 | 090400 | 133285300 | 40200 | 40100 | 40200 | 40050 | 375 |
| 593 | 20241118 | 090300 | 118235400 | 40200 | 40150 | 40200 | 40100 | 63 |
| 594 | 20241118 | 090200 | 115705700 | 39950 | 39900 | 40200 | 39900 | 500 |
| 595 | 20241118 | 090100 | 95715350 | 39850 | 39900 | 39900 | 39750 | 166 |
| 596 | 20241118 | 090000 | 89102600 | 39700 | 39950 | 39950 | 39700 | 2151 |