30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 4111 |
| 3 | 20241119 | 182900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 4 | 20241119 | 182800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 5 | 20241119 | 182700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 6 | 20241119 | 182600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 7 | 20241119 | 182500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 8 | 20241119 | 182400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 9 | 20241119 | 182300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 10 | 20241119 | 182200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 11 | 20241119 | 182100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 12 | 20241119 | 182000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 13 | 20241119 | 181900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 14 | 20241119 | 181800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 15 | 20241119 | 181700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 16 | 20241119 | 181600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 17 | 20241119 | 181500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 18 | 20241119 | 181400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 19 | 20241119 | 181300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 20 | 20241119 | 181200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 21 | 20241119 | 181100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 22 | 20241119 | 181000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 23 | 20241119 | 180900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 24 | 20241119 | 180800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 25 | 20241119 | 180700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 26 | 20241119 | 180600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 27 | 20241119 | 180500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 28 | 20241119 | 180400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 29 | 20241119 | 180300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 30 | 20241119 | 180200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 31 | 20241119 | 180100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 32 | 20241119 | 180000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 4111 |
| 33 | 20241119 | 175900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 34 | 20241119 | 175800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 35 | 20241119 | 175700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 36 | 20241119 | 175600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 37 | 20241119 | 175500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 38 | 20241119 | 175400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 39 | 20241119 | 175300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 40 | 20241119 | 175200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 41 | 20241119 | 175100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 42 | 20241119 | 175000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 43 | 20241119 | 174900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 44 | 20241119 | 174800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 45 | 20241119 | 174700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 46 | 20241119 | 174600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 47 | 20241119 | 174500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 48 | 20241119 | 174400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 49 | 20241119 | 174300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 50 | 20241119 | 174200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 51 | 20241119 | 174100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 52 | 20241119 | 174000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 53 | 20241119 | 173900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 54 | 20241119 | 173800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 55 | 20241119 | 173700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 56 | 20241119 | 173600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 57 | 20241119 | 173500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 58 | 20241119 | 173400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 59 | 20241119 | 173300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 60 | 20241119 | 173200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 61 | 20241119 | 173100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 62 | 20241119 | 173000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 4111 |
| 63 | 20241119 | 172900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 64 | 20241119 | 172800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 65 | 20241119 | 172700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 66 | 20241119 | 172600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 67 | 20241119 | 172500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 68 | 20241119 | 172400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 69 | 20241119 | 172300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 70 | 20241119 | 172200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 71 | 20241119 | 172100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 72 | 20241119 | 172000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 73 | 20241119 | 171900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 74 | 20241119 | 171800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 75 | 20241119 | 171700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 76 | 20241119 | 171600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 77 | 20241119 | 171500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 78 | 20241119 | 171400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 79 | 20241119 | 171300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 80 | 20241119 | 171200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 81 | 20241119 | 171100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 82 | 20241119 | 171000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 83 | 20241119 | 170900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 84 | 20241119 | 170800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 85 | 20241119 | 170700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 86 | 20241119 | 170600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 87 | 20241119 | 170500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 88 | 20241119 | 170400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 89 | 20241119 | 170300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 90 | 20241119 | 170200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 91 | 20241119 | 170100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 92 | 20241119 | 170000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 4111 |
| 93 | 20241119 | 165900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 94 | 20241119 | 165800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 95 | 20241119 | 165700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 96 | 20241119 | 165600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 97 | 20241119 | 165500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 98 | 20241119 | 165400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 99 | 20241119 | 165300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 100 | 20241119 | 165200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 101 | 20241119 | 165100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 102 | 20241119 | 165000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 103 | 20241119 | 164900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 104 | 20241119 | 164800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 105 | 20241119 | 164700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 106 | 20241119 | 164600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 107 | 20241119 | 164500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 108 | 20241119 | 164400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 109 | 20241119 | 164300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 110 | 20241119 | 164200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 111 | 20241119 | 164100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 112 | 20241119 | 164000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 113 | 20241119 | 163900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 114 | 20241119 | 163800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 115 | 20241119 | 163700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 116 | 20241119 | 163600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 117 | 20241119 | 163500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 118 | 20241119 | 163400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 119 | 20241119 | 163300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 120 | 20241119 | 163200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 121 | 20241119 | 163100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 122 | 20241119 | 163000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 4111 |
| 123 | 20241119 | 162900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 124 | 20241119 | 162800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 125 | 20241119 | 162700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 126 | 20241119 | 162600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 127 | 20241119 | 162500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 128 | 20241119 | 162400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 129 | 20241119 | 162300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 130 | 20241119 | 162200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 131 | 20241119 | 162100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 132 | 20241119 | 162000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 133 | 20241119 | 161900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 134 | 20241119 | 161800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 135 | 20241119 | 161700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 136 | 20241119 | 161600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 137 | 20241119 | 161500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 138 | 20241119 | 161400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 139 | 20241119 | 161300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 140 | 20241119 | 161200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 141 | 20241119 | 161100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 142 | 20241119 | 161000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 143 | 20241119 | 160900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 144 | 20241119 | 160800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 145 | 20241119 | 160700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 146 | 20241119 | 160600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 147 | 20241119 | 160500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 148 | 20241119 | 160400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 149 | 20241119 | 160300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 150 | 20241119 | 160200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 151 | 20241119 | 160100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 152 | 20241119 | 160000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 4111 |
| 153 | 20241119 | 155900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 154 | 20241119 | 155800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 155 | 20241119 | 155700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 156 | 20241119 | 155600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 157 | 20241119 | 155500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 158 | 20241119 | 155400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 159 | 20241119 | 155300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 160 | 20241119 | 155200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 161 | 20241119 | 155100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 162 | 20241119 | 155000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 163 | 20241119 | 154900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 164 | 20241119 | 154800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 165 | 20241119 | 154700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 166 | 20241119 | 154600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 167 | 20241119 | 154500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 168 | 20241119 | 154400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 169 | 20241119 | 154300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 170 | 20241119 | 154200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 171 | 20241119 | 154100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 172 | 20241119 | 154000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 173 | 20241119 | 153900 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 174 | 20241119 | 153800 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 175 | 20241119 | 153700 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 176 | 20241119 | 153600 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 177 | 20241119 | 153500 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 178 | 20241119 | 153400 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 179 | 20241119 | 153300 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 180 | 20241119 | 153200 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 181 | 20241119 | 153100 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 182 | 20241119 | 153000 | 7338522050 | 20850 | 20850 | 20850 | 20850 | 8222 |
| 183 | 20241119 | 152900 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 184 | 20241119 | 152800 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 185 | 20241119 | 152700 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 186 | 20241119 | 152600 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 187 | 20241119 | 152500 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 188 | 20241119 | 152400 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 189 | 20241119 | 152300 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 190 | 20241119 | 152200 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 191 | 20241119 | 152100 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 192 | 20241119 | 152000 | 7252807700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 193 | 20241119 | 151900 | 7252807700 | 20850 | 20850 | 20850 | 20800 | 375 |
| 194 | 20241119 | 151800 | 7244989750 | 20800 | 20800 | 20850 | 20800 | 543 |
| 195 | 20241119 | 151700 | 7233686200 | 20800 | 20850 | 20850 | 20800 | 470 |
| 196 | 20241119 | 151600 | 7223898650 | 20800 | 20800 | 20850 | 20800 | 418 |
| 197 | 20241119 | 151500 | 7215192900 | 20800 | 20800 | 20850 | 20800 | 277 |
| 198 | 20241119 | 151400 | 7209426650 | 20800 | 20800 | 20850 | 20750 | 968 |
| 199 | 20241119 | 151300 | 7189293400 | 20800 | 20750 | 20800 | 20750 | 469 |
| 200 | 20241119 | 151200 | 7179548100 | 20750 | 20750 | 20800 | 20750 | 343 |
| 201 | 20241119 | 151100 | 7172422700 | 20750 | 20750 | 20800 | 20750 | 518 |
| 202 | 20241119 | 151000 | 7161666850 | 20750 | 20750 | 20800 | 20750 | 253 |
| 203 | 20241119 | 150900 | 7156408600 | 20750 | 20750 | 20800 | 20750 | 394 |
| 204 | 20241119 | 150800 | 7148222650 | 20750 | 20800 | 20800 | 20750 | 10012 |
| 205 | 20241119 | 150700 | 6940473350 | 20750 | 20800 | 20800 | 20750 | 405 |
| 206 | 20241119 | 150600 | 6932059900 | 20800 | 20750 | 20800 | 20750 | 4830 |
| 207 | 20241119 | 150500 | 6831825850 | 20800 | 20800 | 20800 | 20750 | 479 |
| 208 | 20241119 | 150400 | 6821883500 | 20800 | 20750 | 20800 | 20750 | 485 |
| 209 | 20241119 | 150300 | 6811811200 | 20750 | 20750 | 20800 | 20750 | 231 |
| 210 | 20241119 | 150200 | 6807013300 | 20750 | 20700 | 20800 | 20700 | 450 |
| 211 | 20241119 | 150100 | 6797684350 | 20750 | 20750 | 20800 | 20700 | 1562 |
| 212 | 20241119 | 150000 | 6765265250 | 20750 | 20800 | 20800 | 20750 | 303 |
| 213 | 20241119 | 145900 | 6758973150 | 20750 | 20750 | 20800 | 20750 | 522 |
| 214 | 20241119 | 145800 | 6748138600 | 20750 | 20750 | 20800 | 20750 | 776 |
| 215 | 20241119 | 145700 | 6732028150 | 20750 | 20750 | 20800 | 20750 | 279 |
| 216 | 20241119 | 145600 | 6726234200 | 20750 | 20750 | 20800 | 20750 | 3972 |
| 217 | 20241119 | 145500 | 6643815100 | 20750 | 20800 | 20850 | 20750 | 1772 |
| 218 | 20241119 | 145400 | 6606964400 | 20800 | 20800 | 20850 | 20800 | 297 |
| 219 | 20241119 | 145300 | 6600781750 | 20800 | 20800 | 20800 | 20750 | 446 |
| 220 | 20241119 | 145200 | 6591512500 | 20750 | 20750 | 20800 | 20750 | 343 |
| 221 | 20241119 | 145100 | 6584380950 | 20750 | 20750 | 20800 | 20750 | 490 |
| 222 | 20241119 | 145000 | 6574200150 | 20750 | 20750 | 20750 | 20750 | 1731 |
| 223 | 20241119 | 144900 | 6538281900 | 20750 | 20750 | 20800 | 20750 | 536 |
| 224 | 20241119 | 144800 | 6527148400 | 20750 | 20750 | 20800 | 20750 | 6248 |
| 225 | 20241119 | 144700 | 6397497750 | 20750 | 20800 | 20800 | 20750 | 504 |
| 226 | 20241119 | 144600 | 6387036000 | 20750 | 20800 | 20800 | 20750 | 624 |
| 227 | 20241119 | 144500 | 6374073600 | 20800 | 20750 | 20800 | 20750 | 392 |
| 228 | 20241119 | 144400 | 6365928050 | 20750 | 20750 | 20750 | 20750 | 427 |
| 229 | 20241119 | 144300 | 6357067800 | 20750 | 20800 | 20850 | 20750 | 466 |
| 230 | 20241119 | 144200 | 6347372300 | 20800 | 20750 | 20850 | 20750 | 265 |
| 231 | 20241119 | 144100 | 6341854800 | 20750 | 20800 | 20800 | 20750 | 5412 |
| 232 | 20241119 | 144000 | 6229292150 | 20800 | 20800 | 20850 | 20800 | 680 |
| 233 | 20241119 | 143900 | 6215140600 | 20850 | 20800 | 20850 | 20800 | 426 |
| 234 | 20241119 | 143800 | 6206268200 | 20800 | 20800 | 20850 | 20800 | 463 |
| 235 | 20241119 | 143700 | 6196632000 | 20800 | 20800 | 20850 | 20800 | 620 |
| 236 | 20241119 | 143600 | 6183726700 | 20800 | 20800 | 20850 | 20800 | 557 |
| 237 | 20241119 | 143500 | 6172132450 | 20800 | 20800 | 20850 | 20800 | 199 |
| 238 | 20241119 | 143400 | 6167987850 | 20800 | 20850 | 20850 | 20800 | 610 |
| 239 | 20241119 | 143300 | 6155291600 | 20850 | 20850 | 20900 | 20850 | 557 |
| 240 | 20241119 | 143200 | 6143669650 | 20850 | 20850 | 20900 | 20850 | 432 |
| 241 | 20241119 | 143100 | 6134659350 | 20850 | 20850 | 20900 | 20850 | 461 |
| 242 | 20241119 | 143000 | 6125042850 | 20850 | 20850 | 20900 | 20850 | 539 |
| 243 | 20241119 | 142900 | 6113796200 | 20850 | 20850 | 20900 | 20850 | 170 |
| 244 | 20241119 | 142800 | 6110248500 | 20850 | 20800 | 20850 | 20800 | 489 |
| 245 | 20241119 | 142700 | 6100062600 | 20800 | 20800 | 20850 | 20800 | 541 |
| 246 | 20241119 | 142600 | 6088801300 | 20800 | 20850 | 20850 | 20800 | 162 |
| 247 | 20241119 | 142500 | 6085431050 | 20850 | 20800 | 20850 | 20800 | 424 |
| 248 | 20241119 | 142400 | 6076598150 | 20800 | 20850 | 20900 | 20800 | 447 |
| 249 | 20241119 | 142300 | 6067292900 | 20850 | 20800 | 20850 | 20800 | 338 |
| 250 | 20241119 | 142200 | 6060256000 | 20800 | 20800 | 20850 | 20800 | 510 |
| 251 | 20241119 | 142100 | 6049625950 | 20800 | 20850 | 20900 | 20800 | 6528 |
| 252 | 20241119 | 142000 | 5913823450 | 20900 | 20850 | 20900 | 20850 | 1986 |
| 253 | 20241119 | 141900 | 5872410700 | 20850 | 20850 | 20900 | 20850 | 2349 |
| 254 | 20241119 | 141800 | 5823426300 | 20850 | 20850 | 20850 | 20850 | 509 |
| 255 | 20241119 | 141700 | 5812813650 | 20900 | 20850 | 20900 | 20850 | 375 |
| 256 | 20241119 | 141600 | 5804986400 | 20900 | 20850 | 20900 | 20850 | 394 |
| 257 | 20241119 | 141500 | 5796766800 | 20850 | 20850 | 20900 | 20850 | 387 |
| 258 | 20241119 | 141400 | 5788692500 | 20850 | 20850 | 20900 | 20850 | 431 |
| 259 | 20241119 | 141300 | 5779695050 | 20850 | 20850 | 20900 | 20850 | 312 |
| 260 | 20241119 | 141200 | 5773182900 | 20850 | 20850 | 20900 | 20850 | 448 |
| 261 | 20241119 | 141100 | 5763834000 | 20900 | 20850 | 20900 | 20850 | 682 |
| 262 | 20241119 | 141000 | 5749601000 | 20900 | 20850 | 20900 | 20850 | 783 |
| 263 | 20241119 | 140900 | 5733245500 | 20900 | 20950 | 20950 | 20850 | 1515 |
| 264 | 20241119 | 140800 | 5701582550 | 20900 | 20900 | 20950 | 20900 | 4096 |
| 265 | 20241119 | 140700 | 5615967550 | 20900 | 20900 | 20950 | 20900 | 513 |
| 266 | 20241119 | 140600 | 5605234550 | 20900 | 20900 | 20950 | 20900 | 509 |
| 267 | 20241119 | 140500 | 5594591400 | 20900 | 20900 | 20950 | 20900 | 704 |
| 268 | 20241119 | 140400 | 5579864400 | 20900 | 20900 | 20950 | 20900 | 282 |
| 269 | 20241119 | 140300 | 5573965850 | 20900 | 20900 | 20950 | 20900 | 544 |
| 270 | 20241119 | 140200 | 5562584750 | 20900 | 20900 | 20950 | 20900 | 822 |
| 271 | 20241119 | 140100 | 5545393450 | 20950 | 20900 | 20950 | 20900 | 361 |
| 272 | 20241119 | 140000 | 5537841850 | 20900 | 20900 | 20950 | 20900 | 187 |
| 273 | 20241119 | 135900 | 5533933500 | 20900 | 20900 | 20950 | 20900 | 881 |
| 274 | 20241119 | 135800 | 5515502200 | 20900 | 20900 | 20950 | 20900 | 366 |
| 275 | 20241119 | 135700 | 5507843050 | 20950 | 20900 | 20950 | 20900 | 1296 |
| 276 | 20241119 | 135600 | 5480754650 | 20900 | 20900 | 20950 | 20900 | 586 |
| 277 | 20241119 | 135500 | 5468498700 | 20900 | 20900 | 20950 | 20900 | 638 |
| 278 | 20241119 | 135400 | 5455156750 | 20950 | 20900 | 20950 | 20900 | 127 |
| 279 | 20241119 | 135300 | 5452499750 | 20900 | 20900 | 20950 | 20900 | 392 |
| 280 | 20241119 | 135200 | 5444298100 | 20900 | 20900 | 20950 | 20900 | 526 |
| 281 | 20241119 | 135100 | 5433296950 | 20900 | 20900 | 20950 | 20900 | 317 |
| 282 | 20241119 | 135000 | 5426671450 | 20900 | 20900 | 20950 | 20900 | 330 |
| 283 | 20241119 | 134900 | 5419765700 | 20900 | 20900 | 20950 | 20900 | 525 |
| 284 | 20241119 | 134800 | 5408785500 | 20900 | 20900 | 20950 | 20900 | 318 |
| 285 | 20241119 | 134700 | 5402134250 | 20900 | 20900 | 20950 | 20900 | 376 |
| 286 | 20241119 | 134600 | 5394268300 | 20950 | 20900 | 20950 | 20900 | 575 |
| 287 | 20241119 | 134500 | 5382239950 | 20900 | 20900 | 20950 | 20900 | 309 |
| 288 | 20241119 | 134400 | 5375776800 | 20900 | 20900 | 20950 | 20900 | 273 |
| 289 | 20241119 | 134300 | 5370066400 | 20950 | 20950 | 20950 | 20900 | 689 |
| 290 | 20241119 | 134200 | 5355655550 | 20900 | 20900 | 20950 | 20900 | 283 |
| 291 | 20241119 | 134100 | 5349735750 | 20900 | 20900 | 20950 | 20900 | 305 |
| 292 | 20241119 | 134000 | 5343356350 | 20900 | 20900 | 20950 | 20900 | 509 |
| 293 | 20241119 | 133900 | 5332705700 | 20950 | 20900 | 20950 | 20900 | 319 |
| 294 | 20241119 | 133800 | 5326038350 | 20950 | 20950 | 21000 | 20900 | 372 |
| 295 | 20241119 | 133700 | 5318237300 | 20950 | 20950 | 20950 | 20900 | 490 |
| 296 | 20241119 | 133600 | 5307989800 | 20950 | 20900 | 20950 | 20900 | 175 |
| 297 | 20241119 | 133500 | 5304331900 | 20950 | 20950 | 21000 | 20900 | 386 |
| 298 | 20241119 | 133400 | 5296242050 | 20950 | 20950 | 21000 | 20950 | 464 |
| 299 | 20241119 | 133300 | 5286517450 | 21000 | 20950 | 21000 | 20950 | 333 |
| 300 | 20241119 | 133200 | 5279536450 | 20950 | 20950 | 21000 | 20950 | 173 |
| 301 | 20241119 | 133100 | 5275904350 | 20950 | 20950 | 21000 | 20950 | 519 |
| 302 | 20241119 | 133000 | 5265027500 | 21000 | 20950 | 21000 | 20950 | 471 |
| 303 | 20241119 | 132900 | 5255155400 | 20950 | 20950 | 21000 | 20950 | 233 |
| 304 | 20241119 | 132800 | 5250269300 | 20950 | 20950 | 21000 | 20950 | 402 |
| 305 | 20241119 | 132700 | 5241840500 | 20950 | 20900 | 21000 | 20900 | 2092 |
| 306 | 20241119 | 132600 | 5198008900 | 20950 | 20950 | 20950 | 20900 | 164 |
| 307 | 20241119 | 132500 | 5194574650 | 20900 | 20950 | 21000 | 20900 | 422 |
| 308 | 20241119 | 132400 | 5185738550 | 20950 | 20950 | 20950 | 20900 | 1410 |
| 309 | 20241119 | 132300 | 5156199300 | 20950 | 20950 | 21000 | 20950 | 336 |
| 310 | 20241119 | 132200 | 5149155150 | 20950 | 20950 | 21000 | 20950 | 337 |
| 311 | 20241119 | 132100 | 5142088150 | 20950 | 20950 | 21000 | 20950 | 334 |
| 312 | 20241119 | 132000 | 5135086150 | 20950 | 20950 | 21000 | 20950 | 2696 |
| 313 | 20241119 | 131900 | 5078600300 | 20950 | 20950 | 20950 | 20950 | 60 |
| 314 | 20241119 | 131800 | 5077343300 | 20950 | 20900 | 21000 | 20900 | 1124 |
| 315 | 20241119 | 131700 | 5053784350 | 20900 | 20900 | 20950 | 20900 | 120 |
| 316 | 20241119 | 131600 | 5051271250 | 20900 | 20900 | 20950 | 20900 | 567 |
| 317 | 20241119 | 131500 | 5039395850 | 20900 | 20900 | 20950 | 20900 | 515 |
| 318 | 20241119 | 131400 | 5028620700 | 20900 | 20900 | 20950 | 20900 | 322 |
| 319 | 20241119 | 131300 | 5021882950 | 20900 | 20900 | 20900 | 20900 | 58 |
| 320 | 20241119 | 131200 | 5020670750 | 20900 | 20950 | 20950 | 20900 | 537 |
| 321 | 20241119 | 131100 | 5009433650 | 20900 | 20900 | 20950 | 20900 | 163 |
| 322 | 20241119 | 131000 | 5006022250 | 20900 | 20900 | 20900 | 20900 | 177 |
| 323 | 20241119 | 130900 | 5002322950 | 20900 | 20900 | 20950 | 20900 | 233 |
| 324 | 20241119 | 130800 | 4997444400 | 20900 | 20900 | 20950 | 20900 | 373 |
| 325 | 20241119 | 130700 | 4989640900 | 20900 | 20900 | 20900 | 20900 | 323 |
| 326 | 20241119 | 130600 | 4982890200 | 20900 | 20900 | 20950 | 20900 | 352 |
| 327 | 20241119 | 130500 | 4975524950 | 20900 | 20900 | 20950 | 20900 | 392 |
| 328 | 20241119 | 130400 | 4967324050 | 20900 | 20900 | 20900 | 20900 | 79 |
| 329 | 20241119 | 130300 | 4965672950 | 20900 | 20900 | 20950 | 20900 | 195 |
| 330 | 20241119 | 130200 | 4961589000 | 20900 | 20900 | 20950 | 20900 | 316 |
| 331 | 20241119 | 130100 | 4954979950 | 20950 | 20900 | 20950 | 20900 | 1095 |
| 332 | 20241119 | 130000 | 4932091350 | 20900 | 20900 | 20950 | 20900 | 6546 |
| 333 | 20241119 | 125900 | 4795266350 | 20900 | 20900 | 20950 | 20900 | 514 |
| 334 | 20241119 | 125800 | 4784519050 | 20900 | 20900 | 20950 | 20900 | 221 |
| 335 | 20241119 | 125700 | 4779897100 | 20900 | 20900 | 20950 | 20900 | 774 |
| 336 | 20241119 | 125600 | 4763710150 | 20900 | 20900 | 20950 | 20900 | 334 |
| 337 | 20241119 | 125500 | 4756724900 | 20900 | 20900 | 20950 | 20900 | 116 |
| 338 | 20241119 | 125400 | 4754297450 | 20900 | 20900 | 20950 | 20900 | 772 |
| 339 | 20241119 | 125300 | 4738126400 | 20900 | 20900 | 20950 | 20900 | 451 |
| 340 | 20241119 | 125200 | 4728695850 | 20900 | 20950 | 20950 | 20900 | 61 |
| 341 | 20241119 | 125100 | 4727420700 | 20950 | 20950 | 20950 | 20900 | 336 |
| 342 | 20241119 | 125000 | 4720382500 | 20900 | 20900 | 20950 | 20900 | 381 |
| 343 | 20241119 | 124900 | 4712413450 | 20900 | 20900 | 20950 | 20900 | 227 |
| 344 | 20241119 | 124800 | 4707668150 | 20900 | 20900 | 20950 | 20900 | 4363 |
| 345 | 20241119 | 124700 | 4616466450 | 20900 | 21000 | 21000 | 20900 | 1103 |
| 346 | 20241119 | 124600 | 4593357900 | 20950 | 20950 | 20950 | 20950 | 280 |
| 347 | 20241119 | 124500 | 4587491900 | 20950 | 20950 | 21000 | 20950 | 309 |
| 348 | 20241119 | 124400 | 4581010650 | 20950 | 21000 | 21000 | 20950 | 298 |
| 349 | 20241119 | 124300 | 4574758900 | 20950 | 20950 | 20950 | 20950 | 307 |
| 350 | 20241119 | 124200 | 4568327250 | 20950 | 20950 | 21000 | 20950 | 1346 |
| 351 | 20241119 | 124100 | 4540128500 | 20950 | 20950 | 21000 | 20950 | 900 |
| 352 | 20241119 | 124000 | 4521251600 | 21000 | 20950 | 21000 | 20950 | 421 |
| 353 | 20241119 | 123900 | 4512424550 | 20950 | 20950 | 21000 | 20950 | 166 |
| 354 | 20241119 | 123800 | 4508942200 | 20950 | 20950 | 21000 | 20950 | 198 |
| 355 | 20241119 | 123700 | 4504787250 | 21000 | 20950 | 21000 | 20950 | 482 |
| 356 | 20241119 | 123600 | 4494684700 | 20950 | 20950 | 21000 | 20950 | 692 |
| 357 | 20241119 | 123500 | 4480155100 | 20950 | 20950 | 21000 | 20950 | 197 |
| 358 | 20241119 | 123400 | 4476019950 | 20950 | 20950 | 21000 | 20950 | 378 |
| 359 | 20241119 | 123300 | 4468096200 | 20950 | 20950 | 21000 | 20950 | 239 |
| 360 | 20241119 | 123200 | 4463084450 | 20950 | 20950 | 21000 | 20950 | 129 |
| 361 | 20241119 | 123100 | 4460378050 | 20950 | 20950 | 21000 | 20950 | 409 |
| 362 | 20241119 | 123000 | 4451801800 | 20950 | 20950 | 21000 | 20950 | 237 |
| 363 | 20241119 | 122900 | 4446831950 | 20950 | 20950 | 21000 | 20950 | 151 |
| 364 | 20241119 | 122800 | 4443664550 | 20950 | 20950 | 21000 | 20950 | 316 |
| 365 | 20241119 | 122700 | 4437036600 | 20950 | 20950 | 21000 | 20950 | 317 |
| 366 | 20241119 | 122600 | 4430390800 | 20950 | 20950 | 21000 | 20950 | 432 |
| 367 | 20241119 | 122500 | 4421336550 | 20950 | 20950 | 21000 | 20950 | 226 |
| 368 | 20241119 | 122400 | 4416594050 | 20950 | 20950 | 21000 | 20950 | 433 |
| 369 | 20241119 | 122300 | 4407518050 | 20950 | 20950 | 21000 | 20950 | 160 |
| 370 | 20241119 | 122200 | 4404162200 | 20950 | 20950 | 21000 | 20950 | 281 |
| 371 | 20241119 | 122100 | 4398270550 | 21000 | 20950 | 21000 | 20950 | 371 |
| 372 | 20241119 | 122000 | 4390490400 | 20950 | 20950 | 21000 | 20950 | 209 |
| 373 | 20241119 | 121900 | 4386111800 | 21000 | 20950 | 21000 | 20950 | 255 |
| 374 | 20241119 | 121800 | 4380761050 | 20950 | 20950 | 21000 | 20950 | 363 |
| 375 | 20241119 | 121700 | 4373148500 | 20950 | 20950 | 21000 | 20950 | 72 |
| 376 | 20241119 | 121600 | 4371639550 | 20950 | 20950 | 21000 | 20900 | 608 |
| 377 | 20241119 | 121500 | 4358893600 | 20950 | 20950 | 21000 | 20950 | 372 |
| 378 | 20241119 | 121400 | 4351092250 | 20950 | 20950 | 20950 | 20950 | 117 |
| 379 | 20241119 | 121300 | 4348641100 | 20950 | 20950 | 21000 | 20950 | 229 |
| 380 | 20241119 | 121200 | 4343835050 | 20950 | 20900 | 21000 | 20900 | 448 |
| 381 | 20241119 | 121100 | 4334449700 | 20900 | 20900 | 20950 | 20900 | 665 |
| 382 | 20241119 | 121000 | 4320521200 | 20900 | 20950 | 21000 | 20900 | 2046 |
| 383 | 20241119 | 120900 | 4277649700 | 20950 | 20950 | 21000 | 20950 | 318 |
| 384 | 20241119 | 120800 | 4270982900 | 20950 | 20950 | 21000 | 20950 | 303 |
| 385 | 20241119 | 120700 | 4264632000 | 20950 | 20900 | 21000 | 20900 | 306 |
| 386 | 20241119 | 120600 | 4258212950 | 20900 | 20900 | 21000 | 20900 | 143 |
| 387 | 20241119 | 120500 | 4255214500 | 20900 | 20950 | 21000 | 20900 | 4901 |
| 388 | 20241119 | 120400 | 4152547250 | 20950 | 20950 | 21000 | 20950 | 319 |
| 389 | 20241119 | 120300 | 4145855650 | 20950 | 21000 | 21000 | 20950 | 221 |
| 390 | 20241119 | 120200 | 4141217150 | 20950 | 20950 | 21000 | 20950 | 275 |
| 391 | 20241119 | 120100 | 4135455750 | 20950 | 21000 | 21000 | 20950 | 345 |
| 392 | 20241119 | 120000 | 4128216000 | 20950 | 20950 | 21000 | 20950 | 364 |
| 393 | 20241119 | 115900 | 4120582100 | 21000 | 20950 | 21000 | 20950 | 292 |
| 394 | 20241119 | 115800 | 4114464050 | 20950 | 20950 | 21000 | 20950 | 1267 |
| 395 | 20241119 | 115700 | 4087908800 | 20950 | 20950 | 21000 | 20950 | 211 |
| 396 | 20241119 | 115600 | 4083480550 | 20950 | 20950 | 20950 | 20950 | 407 |
| 397 | 20241119 | 115500 | 4074953900 | 20950 | 21000 | 21000 | 20950 | 305 |
| 398 | 20241119 | 115400 | 4068555600 | 21000 | 21000 | 21000 | 20950 | 265 |
| 399 | 20241119 | 115300 | 4062993250 | 20950 | 20950 | 21000 | 20950 | 283 |
| 400 | 20241119 | 115200 | 4057064350 | 21000 | 20950 | 21000 | 20950 | 340 |
| 401 | 20241119 | 115100 | 4049925000 | 20950 | 20950 | 21000 | 20950 | 224 |
| 402 | 20241119 | 115000 | 4045229150 | 21000 | 21000 | 21000 | 20950 | 2271 |
| 403 | 20241119 | 114900 | 3997646950 | 20950 | 20950 | 21000 | 20950 | 186 |
| 404 | 20241119 | 114800 | 3993742750 | 21000 | 20950 | 21000 | 20950 | 199 |
| 405 | 20241119 | 114700 | 3989566700 | 21000 | 20950 | 21000 | 20950 | 526 |
| 406 | 20241119 | 114600 | 3978539750 | 20950 | 20950 | 21000 | 20950 | 232 |
| 407 | 20241119 | 114500 | 3973669700 | 20950 | 20950 | 21000 | 20950 | 202 |
| 408 | 20241119 | 114400 | 3969430900 | 20950 | 20950 | 21000 | 20950 | 381 |
| 409 | 20241119 | 114300 | 3961438200 | 20950 | 20950 | 21000 | 20950 | 423 |
| 410 | 20241119 | 114200 | 3952571550 | 20950 | 21000 | 21000 | 20950 | 296 |
| 411 | 20241119 | 114100 | 3946366500 | 20950 | 20950 | 21000 | 20950 | 1711 |
| 412 | 20241119 | 114000 | 3910513300 | 21000 | 20950 | 21000 | 20950 | 356 |
| 413 | 20241119 | 113900 | 3903050300 | 21000 | 20950 | 21000 | 20950 | 317 |
| 414 | 20241119 | 113800 | 3896403450 | 21000 | 20950 | 21000 | 20950 | 196 |
| 415 | 20241119 | 113700 | 3892288850 | 20950 | 20950 | 21000 | 20950 | 345 |
| 416 | 20241119 | 113600 | 3885056400 | 20950 | 20950 | 21000 | 20950 | 153 |
| 417 | 20241119 | 113500 | 3881847200 | 20950 | 20900 | 20950 | 20900 | 485 |
| 418 | 20241119 | 113400 | 3871694250 | 20950 | 20900 | 20950 | 20900 | 908 |
| 419 | 20241119 | 113300 | 3852682450 | 20950 | 20900 | 20950 | 20900 | 187 |
| 420 | 20241119 | 113200 | 3848767850 | 20900 | 20900 | 20950 | 20900 | 183 |
| 421 | 20241119 | 113100 | 3844936350 | 20900 | 20900 | 20950 | 20900 | 492 |
| 422 | 20241119 | 113000 | 3834645800 | 20900 | 20900 | 20950 | 20900 | 228 |
| 423 | 20241119 | 112900 | 3829873400 | 20900 | 20900 | 20950 | 20900 | 132 |
| 424 | 20241119 | 112800 | 3827109900 | 20900 | 20900 | 20950 | 20900 | 378 |
| 425 | 20241119 | 112700 | 3819202000 | 20900 | 20900 | 20950 | 20900 | 311 |
| 426 | 20241119 | 112600 | 3812696150 | 20900 | 20900 | 20950 | 20900 | 142 |
| 427 | 20241119 | 112500 | 3809723150 | 20950 | 20900 | 20950 | 20900 | 620 |
| 428 | 20241119 | 112400 | 3796744350 | 20950 | 21000 | 21000 | 20900 | 356 |
| 429 | 20241119 | 112300 | 3789281150 | 20950 | 20900 | 20950 | 20900 | 245 |
| 430 | 20241119 | 112200 | 3784154750 | 20900 | 20900 | 20950 | 20900 | 195 |
| 431 | 20241119 | 112100 | 3780070750 | 20950 | 20950 | 21000 | 20900 | 692 |
| 432 | 20241119 | 112000 | 3765583600 | 20950 | 20950 | 21000 | 20900 | 255 |
| 433 | 20241119 | 111900 | 3760236750 | 21000 | 20950 | 21000 | 20900 | 58 |
| 434 | 20241119 | 111800 | 3759021650 | 20900 | 20950 | 21000 | 20900 | 643 |
| 435 | 20241119 | 111700 | 3745562800 | 20950 | 20950 | 21000 | 20950 | 477 |
| 436 | 20241119 | 111600 | 3735561200 | 20950 | 20900 | 20950 | 20900 | 25 |
| 437 | 20241119 | 111500 | 3735037550 | 20900 | 20950 | 20950 | 20900 | 286 |
| 438 | 20241119 | 111400 | 3729058950 | 20950 | 20950 | 21000 | 20950 | 549 |
| 439 | 20241119 | 111300 | 3717545850 | 20950 | 20950 | 21000 | 20950 | 1891 |
| 440 | 20241119 | 111200 | 3677924750 | 20950 | 20950 | 20950 | 20950 | 286 |
| 441 | 20241119 | 111100 | 3671933050 | 20950 | 20900 | 21000 | 20900 | 731 |
| 442 | 20241119 | 111000 | 3656619150 | 20900 | 20900 | 20950 | 20900 | 819 |
| 443 | 20241119 | 110900 | 3639468550 | 20950 | 20950 | 20950 | 20900 | 470 |
| 444 | 20241119 | 110800 | 3629624700 | 20950 | 21000 | 21000 | 20950 | 482 |
| 445 | 20241119 | 110700 | 3619515150 | 20950 | 20950 | 21000 | 20950 | 133 |
| 446 | 20241119 | 110600 | 3616724150 | 20950 | 20950 | 20950 | 20950 | 654 |
| 447 | 20241119 | 110500 | 3603022850 | 20950 | 20950 | 21000 | 20950 | 255 |
| 448 | 20241119 | 110400 | 3597672000 | 20950 | 21000 | 21000 | 20950 | 211 |
| 449 | 20241119 | 110300 | 3593243850 | 20950 | 20950 | 20950 | 20950 | 84 |
| 450 | 20241119 | 110200 | 3591484050 | 20950 | 20950 | 21000 | 20950 | 13695 |
| 451 | 20241119 | 110100 | 3304565300 | 20950 | 20950 | 21000 | 20950 | 169 |
| 452 | 20241119 | 110000 | 3301019100 | 21000 | 20950 | 21000 | 20950 | 224 |
| 453 | 20241119 | 105900 | 3296320350 | 20950 | 20950 | 21000 | 20950 | 388 |
| 454 | 20241119 | 105800 | 3288183300 | 20950 | 21000 | 21000 | 20950 | 273 |
| 455 | 20241119 | 105700 | 3282460900 | 20950 | 20950 | 21000 | 20950 | 158 |
| 456 | 20241119 | 105600 | 3279145850 | 20950 | 20950 | 21000 | 20950 | 1140 |
| 457 | 20241119 | 105500 | 3255251850 | 20950 | 20950 | 20950 | 20950 | 88 |
| 458 | 20241119 | 105400 | 3253408250 | 20950 | 20950 | 21000 | 20950 | 393 |
| 459 | 20241119 | 105300 | 3245166650 | 20950 | 21000 | 21000 | 20950 | 374 |
| 460 | 20241119 | 105200 | 3237322750 | 20950 | 20950 | 21000 | 20950 | 58 |
| 461 | 20241119 | 105100 | 3236107100 | 20950 | 20950 | 21000 | 20950 | 236 |
| 462 | 20241119 | 105000 | 3231155200 | 20950 | 20950 | 21000 | 20950 | 5700 |
| 463 | 20241119 | 104900 | 3111735500 | 20950 | 20950 | 21000 | 20950 | 153 |
| 464 | 20241119 | 104800 | 3108526350 | 20950 | 20950 | 21000 | 20950 | 3460 |
| 465 | 20241119 | 104700 | 3036034700 | 20950 | 20900 | 21000 | 20900 | 575 |
| 466 | 20241119 | 104600 | 3023995250 | 20900 | 20950 | 21000 | 20900 | 1082 |
| 467 | 20241119 | 104500 | 3001322800 | 20950 | 20950 | 21000 | 20950 | 3920 |
| 468 | 20241119 | 104400 | 2919183850 | 21000 | 20950 | 21000 | 20950 | 486 |
| 469 | 20241119 | 104300 | 2908989600 | 20950 | 20950 | 21000 | 20950 | 1058 |
| 470 | 20241119 | 104200 | 2886820700 | 20950 | 20950 | 21000 | 20950 | 205 |
| 471 | 20241119 | 104100 | 2882518100 | 20950 | 20950 | 21000 | 20950 | 302 |
| 472 | 20241119 | 104000 | 2876183500 | 20950 | 20950 | 21000 | 20950 | 540 |
| 473 | 20241119 | 103900 | 2864857750 | 20950 | 20950 | 21000 | 20950 | 130 |
| 474 | 20241119 | 103800 | 2862129550 | 20950 | 20950 | 21000 | 20950 | 217 |
| 475 | 20241119 | 103700 | 2857576100 | 20950 | 20950 | 21000 | 20950 | 660 |
| 476 | 20241119 | 103600 | 2843742200 | 20950 | 20950 | 21000 | 20950 | 123 |
| 477 | 20241119 | 103500 | 2841160650 | 20950 | 20950 | 21000 | 20950 | 119 |
| 478 | 20241119 | 103400 | 2838662950 | 20950 | 20950 | 21000 | 20950 | 446 |
| 479 | 20241119 | 103300 | 2829310350 | 21000 | 20950 | 21000 | 20950 | 265 |
| 480 | 20241119 | 103200 | 2823752400 | 20950 | 20950 | 21000 | 20950 | 2134 |
| 481 | 20241119 | 103100 | 2779040400 | 20950 | 20950 | 21000 | 20950 | 495 |
| 482 | 20241119 | 103000 | 2768663300 | 21000 | 21000 | 21000 | 20950 | 5297 |
| 483 | 20241119 | 102900 | 2657426700 | 21000 | 21000 | 21050 | 21000 | 297 |
| 484 | 20241119 | 102800 | 2651182750 | 21000 | 21050 | 21050 | 21000 | 389 |
| 485 | 20241119 | 102700 | 2643007950 | 21050 | 21000 | 21050 | 20950 | 286 |
| 486 | 20241119 | 102600 | 2636991150 | 21000 | 21050 | 21050 | 20950 | 356 |
| 487 | 20241119 | 102500 | 2629508050 | 20950 | 21050 | 21100 | 20950 | 8533 |
| 488 | 20241119 | 102400 | 2450172100 | 21100 | 21050 | 21100 | 21050 | 958 |
| 489 | 20241119 | 102300 | 2429994200 | 21050 | 21100 | 21100 | 21050 | 337 |
| 490 | 20241119 | 102200 | 2422895400 | 21050 | 21050 | 21100 | 21050 | 127 |
| 491 | 20241119 | 102100 | 2420218850 | 21050 | 21050 | 21100 | 21050 | 754 |
| 492 | 20241119 | 102000 | 2404335100 | 21050 | 21100 | 21100 | 21050 | 660 |
| 493 | 20241119 | 101900 | 2390434150 | 21050 | 21050 | 21100 | 21050 | 146 |
| 494 | 20241119 | 101800 | 2387359150 | 21100 | 21050 | 21100 | 21050 | 271 |
| 495 | 20241119 | 101700 | 2381643450 | 21050 | 21050 | 21100 | 21050 | 594 |
| 496 | 20241119 | 101600 | 2369121500 | 21050 | 21050 | 21050 | 21050 | 142 |
| 497 | 20241119 | 101500 | 2366132400 | 21100 | 21050 | 21100 | 21050 | 282 |
| 498 | 20241119 | 101400 | 2360184500 | 21050 | 21050 | 21100 | 21050 | 2267 |
| 499 | 20241119 | 101300 | 2312463650 | 21050 | 21050 | 21050 | 21000 | 2075 |
| 500 | 20241119 | 101200 | 2268787450 | 21050 | 21100 | 21100 | 21050 | 409 |
| 501 | 20241119 | 101100 | 2260171150 | 21100 | 21100 | 21100 | 21050 | 282 |
| 502 | 20241119 | 101000 | 2254228050 | 21050 | 21100 | 21100 | 21050 | 158 |
| 503 | 20241119 | 100900 | 2250898950 | 21100 | 21050 | 21100 | 21050 | 431 |
| 504 | 20241119 | 100800 | 2241819950 | 21100 | 21100 | 21100 | 21050 | 1546 |
| 505 | 20241119 | 100700 | 2209271000 | 21100 | 21050 | 21100 | 21050 | 112 |
| 506 | 20241119 | 100600 | 2206908000 | 21050 | 21100 | 21100 | 21050 | 143 |
| 507 | 20241119 | 100500 | 2203892650 | 21050 | 21000 | 21100 | 21000 | 4911 |
| 508 | 20241119 | 100400 | 2100534950 | 21000 | 21050 | 21050 | 21000 | 291 |
| 509 | 20241119 | 100300 | 2094415500 | 21000 | 21000 | 21000 | 21000 | 252 |
| 510 | 20241119 | 100200 | 2089123500 | 21000 | 21050 | 21050 | 21000 | 217 |
| 511 | 20241119 | 100100 | 2084560650 | 21000 | 21000 | 21050 | 21000 | 4200 |
| 512 | 20241119 | 100000 | 1996360600 | 21000 | 20950 | 21000 | 20950 | 263 |
| 513 | 20241119 | 095900 | 1990847650 | 20950 | 21000 | 21000 | 20950 | 3 |
| 514 | 20241119 | 095800 | 1990784750 | 21000 | 21000 | 21000 | 21000 | 520 |
| 515 | 20241119 | 095700 | 1979864750 | 21000 | 21000 | 21000 | 21000 | 78 |
| 516 | 20241119 | 095600 | 1978226750 | 21000 | 20950 | 21000 | 20950 | 256 |
| 517 | 20241119 | 095500 | 1972858700 | 21000 | 21000 | 21000 | 20950 | 866 |
| 518 | 20241119 | 095400 | 1954696400 | 20950 | 21000 | 21000 | 20950 | 222 |
| 519 | 20241119 | 095300 | 1950037250 | 21000 | 21000 | 21000 | 20950 | 657 |
| 520 | 20241119 | 095200 | 1936267450 | 21000 | 21000 | 21000 | 20950 | 480 |
| 521 | 20241119 | 095100 | 1926201050 | 21000 | 21050 | 21050 | 21000 | 1485 |
| 522 | 20241119 | 095000 | 1895010400 | 21000 | 21000 | 21000 | 21000 | 89 |
| 523 | 20241119 | 094900 | 1893141400 | 21000 | 21000 | 21050 | 21000 | 498 |
| 524 | 20241119 | 094800 | 1882680750 | 21000 | 21000 | 21000 | 21000 | 277 |
| 525 | 20241119 | 094700 | 1876863750 | 21050 | 21000 | 21050 | 20950 | 2386 |
| 526 | 20241119 | 094600 | 1826755200 | 21000 | 21000 | 21000 | 21000 | 68 |
| 527 | 20241119 | 094500 | 1825327200 | 21000 | 21000 | 21050 | 21000 | 1190 |
| 528 | 20241119 | 094400 | 1800334650 | 21000 | 21000 | 21050 | 21000 | 996 |
| 529 | 20241119 | 094300 | 1779409750 | 21050 | 21050 | 21050 | 21000 | 2022 |
| 530 | 20241119 | 094200 | 1736851500 | 21050 | 21050 | 21050 | 21050 | 78 |
| 531 | 20241119 | 094100 | 1735209600 | 21050 | 21000 | 21050 | 21000 | 77 |
| 532 | 20241119 | 094000 | 1733589650 | 21050 | 21100 | 21100 | 21000 | 2349 |
| 533 | 20241119 | 093900 | 1684143150 | 21050 | 21100 | 21100 | 21050 | 451 |
| 534 | 20241119 | 093800 | 1674639900 | 21100 | 21100 | 21100 | 21050 | 1625 |
| 535 | 20241119 | 093700 | 1640354850 | 21100 | 21100 | 21100 | 21050 | 3049 |
| 536 | 20241119 | 093600 | 1576035550 | 21100 | 21100 | 21100 | 21050 | 7327 |
| 537 | 20241119 | 093500 | 1421488800 | 21050 | 21000 | 21100 | 21000 | 11635 |
| 538 | 20241119 | 093400 | 1176442550 | 21050 | 21000 | 21050 | 20950 | 601 |
| 539 | 20241119 | 093300 | 1163846250 | 21000 | 21000 | 21050 | 21000 | 1959 |
| 540 | 20241119 | 093200 | 1122707200 | 21000 | 21050 | 21050 | 21000 | 2187 |
| 541 | 20241119 | 093100 | 1076777500 | 21050 | 21050 | 21050 | 21000 | 409 |
| 542 | 20241119 | 093000 | 1068184100 | 21000 | 20950 | 21050 | 20950 | 11329 |
| 543 | 20241119 | 092900 | 830219850 | 20950 | 20950 | 21000 | 20950 | 3934 |
| 544 | 20241119 | 092800 | 747777550 | 20950 | 20950 | 21000 | 20950 | 6964 |
| 545 | 20241119 | 092700 | 601843600 | 20900 | 20900 | 20950 | 20900 | 520 |
| 546 | 20241119 | 092600 | 590961650 | 20900 | 20950 | 20950 | 20900 | 251 |
| 547 | 20241119 | 092500 | 585708100 | 20950 | 20900 | 20950 | 20900 | 55 |
| 548 | 20241119 | 092400 | 584556550 | 20950 | 20900 | 20950 | 20900 | 336 |
| 549 | 20241119 | 092300 | 577527700 | 20900 | 20900 | 20900 | 20900 | 175 |
| 550 | 20241119 | 092200 | 573870200 | 20900 | 20950 | 20950 | 20900 | 297 |
| 551 | 20241119 | 092100 | 567649700 | 20950 | 20950 | 20950 | 20950 | 1664 |
| 552 | 20241119 | 092000 | 532788900 | 20950 | 20950 | 21000 | 20950 | 310 |
| 553 | 20241119 | 091900 | 526291800 | 20950 | 20950 | 21000 | 20950 | 325 |
| 554 | 20241119 | 091800 | 519481800 | 20950 | 20900 | 21000 | 20900 | 3355 |
| 555 | 20241119 | 091700 | 449192900 | 20900 | 20950 | 20950 | 20900 | 961 |
| 556 | 20241119 | 091600 | 429086850 | 20950 | 20900 | 20950 | 20900 | 479 |
| 557 | 20241119 | 091500 | 419072900 | 20900 | 20900 | 20950 | 20900 | 265 |
| 558 | 20241119 | 091400 | 413531800 | 20950 | 20950 | 20950 | 20900 | 203 |
| 559 | 20241119 | 091300 | 409284900 | 20900 | 20950 | 20950 | 20900 | 228 |
| 560 | 20241119 | 091200 | 404515900 | 20900 | 20850 | 20900 | 20850 | 1643 |
| 561 | 20241119 | 091100 | 370189100 | 20850 | 20900 | 20950 | 20850 | 3295 |
| 562 | 20241119 | 091000 | 301319900 | 20900 | 20900 | 20950 | 20850 | 3242 |
| 563 | 20241119 | 090900 | 233651650 | 20900 | 20900 | 20950 | 20900 | 3492 |
| 564 | 20241119 | 090800 | 160628750 | 20850 | 20850 | 20850 | 20750 | 712 |
| 565 | 20241119 | 090700 | 145789050 | 20850 | 20850 | 20850 | 20800 | 784 |
| 566 | 20241119 | 090600 | 129467100 | 20800 | 20800 | 20850 | 20800 | 219 |
| 567 | 20241119 | 090500 | 124910200 | 20800 | 20800 | 20850 | 20800 | 127 |
| 568 | 20241119 | 090400 | 122264800 | 20800 | 20750 | 20800 | 20750 | 441 |
| 569 | 20241119 | 090300 | 113103750 | 20750 | 20800 | 20800 | 20750 | 282 |
| 570 | 20241119 | 090200 | 107246400 | 20750 | 20800 | 20800 | 20750 | 63 |
| 571 | 20241119 | 090100 | 105938500 | 20800 | 20800 | 20850 | 20750 | 1484 |
| 572 | 20241119 | 090000 | 75068750 | 20800 | 20700 | 20850 | 20700 | 3618 |