32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 3 | 20241118 | 184800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20241118 | 184700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20241118 | 184600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20241118 | 184500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20241118 | 184400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20241118 | 184300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20241118 | 184200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20241118 | 184100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20241118 | 184000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20241118 | 183900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20241118 | 183800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20241118 | 183700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20241118 | 183600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20241118 | 183500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20241118 | 183400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20241118 | 183300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20241118 | 183200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20241118 | 183100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20241118 | 183000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20241118 | 182900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20241118 | 182800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20241118 | 182700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20241118 | 182600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20241118 | 182500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20241118 | 182400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20241118 | 182300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20241118 | 182200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20241118 | 182100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20241118 | 182000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20241118 | 181900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 33 | 20241118 | 181800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20241118 | 181700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20241118 | 181600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20241118 | 181500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20241118 | 181400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20241118 | 181300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20241118 | 181200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20241118 | 181100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20241118 | 181000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20241118 | 180900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20241118 | 180800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20241118 | 180700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20241118 | 180600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20241118 | 180500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20241118 | 180400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20241118 | 180300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20241118 | 180200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20241118 | 180100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20241118 | 180000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20241118 | 175900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20241118 | 175800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20241118 | 175700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20241118 | 175600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20241118 | 175500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20241118 | 175400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20241118 | 175300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20241118 | 175200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20241118 | 175100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20241118 | 175000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20241118 | 174900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 63 | 20241118 | 174800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20241118 | 174700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20241118 | 174600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20241118 | 174500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20241118 | 174400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20241118 | 174300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20241118 | 174200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20241118 | 174100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20241118 | 174000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20241118 | 173900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20241118 | 173800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20241118 | 173700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20241118 | 173600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20241118 | 173500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20241118 | 173400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20241118 | 173300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20241118 | 173200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20241118 | 173100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20241118 | 173000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20241118 | 172900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20241118 | 172800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20241118 | 172700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20241118 | 172600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20241118 | 172500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20241118 | 172400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20241118 | 172300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20241118 | 172200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20241118 | 172100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20241118 | 172000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20241118 | 171900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 93 | 20241118 | 171800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20241118 | 171700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20241118 | 171600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20241118 | 171500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20241118 | 171400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20241118 | 171300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20241118 | 171200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20241118 | 171100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20241118 | 171000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20241118 | 170900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20241118 | 170800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20241118 | 170700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20241118 | 170600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20241118 | 170500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20241118 | 170400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20241118 | 170300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20241118 | 170200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20241118 | 170100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20241118 | 170000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20241118 | 165900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20241118 | 165800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20241118 | 165700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20241118 | 165600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20241118 | 165500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20241118 | 165400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20241118 | 165300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20241118 | 165200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20241118 | 165100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20241118 | 165000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20241118 | 164900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 123 | 20241118 | 164800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20241118 | 164700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20241118 | 164600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20241118 | 164500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20241118 | 164400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20241118 | 164300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20241118 | 164200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20241118 | 164100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20241118 | 164000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20241118 | 163900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20241118 | 163800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20241118 | 163700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20241118 | 163600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20241118 | 163500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20241118 | 163400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20241118 | 163300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20241118 | 163200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20241118 | 163100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20241118 | 163000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20241118 | 162900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20241118 | 162800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20241118 | 162700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20241118 | 162600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20241118 | 162500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20241118 | 162400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20241118 | 162300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20241118 | 162200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20241118 | 162100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20241118 | 162000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20241118 | 161900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 153 | 20241118 | 161800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20241118 | 161700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20241118 | 161600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20241118 | 161500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20241118 | 161400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20241118 | 161300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20241118 | 161200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20241118 | 161100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20241118 | 161000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20241118 | 160900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20241118 | 160800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20241118 | 160700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20241118 | 160600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20241118 | 160500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20241118 | 160400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20241118 | 160300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20241118 | 160200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20241118 | 160100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20241118 | 160000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20241118 | 155900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20241118 | 155800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20241118 | 155700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20241118 | 155600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20241118 | 155500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20241118 | 155400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20241118 | 155300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20241118 | 155200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20241118 | 155100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20241118 | 155000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20241118 | 154900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 183 | 20241118 | 154800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20241118 | 154700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20241118 | 154600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20241118 | 154500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20241118 | 154400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20241118 | 154300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20241118 | 154200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20241118 | 154100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20241118 | 154000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20241118 | 153900 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20241118 | 153800 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20241118 | 153700 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20241118 | 153600 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20241118 | 153500 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20241118 | 153400 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20241118 | 153300 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20241118 | 153200 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20241118 | 153100 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20241118 | 153000 | 48845348550 | 21250 | 21250 | 21250 | 21250 | 47061 |
| 202 | 20241118 | 152900 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20241118 | 152800 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20241118 | 152700 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20241118 | 152600 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20241118 | 152500 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20241118 | 152400 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20241118 | 152300 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20241118 | 152200 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20241118 | 152100 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20241118 | 152000 | 47845302300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20241118 | 151900 | 47845302300 | 21200 | 21150 | 21200 | 21100 | 12932 |
| 213 | 20241118 | 151800 | 47572040950 | 21150 | 21150 | 21200 | 21150 | 7139 |
| 214 | 20241118 | 151700 | 47421040300 | 21150 | 21150 | 21200 | 21150 | 4094 |
| 215 | 20241118 | 151600 | 47334446550 | 21150 | 21200 | 21250 | 21150 | 5963 |
| 216 | 20241118 | 151500 | 47208055450 | 21200 | 21300 | 21300 | 21200 | 4650 |
| 217 | 20241118 | 151400 | 47109238750 | 21300 | 21250 | 21300 | 21200 | 5736 |
| 218 | 20241118 | 151300 | 46987415300 | 21250 | 21100 | 21250 | 21100 | 8786 |
| 219 | 20241118 | 151200 | 46801237050 | 21150 | 21100 | 21200 | 21100 | 14542 |
| 220 | 20241118 | 151100 | 46493866800 | 21100 | 21050 | 21150 | 21000 | 32889 |
| 221 | 20241118 | 151000 | 45801553050 | 21050 | 21100 | 21100 | 21050 | 11588 |
| 222 | 20241118 | 150900 | 45557566750 | 21100 | 21050 | 21100 | 21050 | 8982 |
| 223 | 20241118 | 150800 | 45368140300 | 21100 | 21100 | 21150 | 21050 | 15735 |
| 224 | 20241118 | 150700 | 45036208650 | 21100 | 21150 | 21150 | 21100 | 3139 |
| 225 | 20241118 | 150600 | 44969932650 | 21100 | 21100 | 21150 | 21100 | 2130 |
| 226 | 20241118 | 150500 | 44924978850 | 21150 | 21100 | 21150 | 21100 | 1888 |
| 227 | 20241118 | 150400 | 44885128850 | 21100 | 21100 | 21150 | 21100 | 1479 |
| 228 | 20241118 | 150300 | 44853912750 | 21100 | 21150 | 21150 | 21100 | 25129 |
| 229 | 20241118 | 150200 | 44323525450 | 21100 | 21100 | 21150 | 21100 | 4313 |
| 230 | 20241118 | 150100 | 44232400950 | 21100 | 21100 | 21150 | 21100 | 2584 |
| 231 | 20241118 | 150000 | 44177852300 | 21150 | 21100 | 21150 | 21100 | 2788 |
| 232 | 20241118 | 145900 | 44119022100 | 21100 | 21150 | 21150 | 21100 | 1823 |
| 233 | 20241118 | 145800 | 44080530350 | 21100 | 21100 | 21150 | 21100 | 3014 |
| 234 | 20241118 | 145700 | 44016933600 | 21100 | 21100 | 21150 | 21100 | 1674 |
| 235 | 20241118 | 145600 | 43981604300 | 21100 | 21150 | 21150 | 21100 | 2244 |
| 236 | 20241118 | 145500 | 43934162100 | 21150 | 21150 | 21200 | 21150 | 3432 |
| 237 | 20241118 | 145400 | 43861569800 | 21150 | 21150 | 21200 | 21100 | 3848 |
| 238 | 20241118 | 145300 | 43780199300 | 21200 | 21150 | 21200 | 21150 | 3215 |
| 239 | 20241118 | 145200 | 43712198000 | 21150 | 21150 | 21200 | 21150 | 3730 |
| 240 | 20241118 | 145100 | 43633308300 | 21150 | 21150 | 21200 | 21150 | 2149 |
| 241 | 20241118 | 145000 | 43587855850 | 21150 | 21100 | 21150 | 21100 | 5632 |
| 242 | 20241118 | 144900 | 43468826750 | 21150 | 21100 | 21150 | 21100 | 1810 |
| 243 | 20241118 | 144800 | 43430618900 | 21100 | 21100 | 21150 | 21100 | 2508 |
| 244 | 20241118 | 144700 | 43377693600 | 21100 | 21150 | 21150 | 21100 | 3223 |
| 245 | 20241118 | 144600 | 43309687100 | 21100 | 21100 | 21150 | 21100 | 4539 |
| 246 | 20241118 | 144500 | 43213912400 | 21150 | 21150 | 21150 | 21100 | 3661 |
| 247 | 20241118 | 144400 | 43136604750 | 21150 | 21200 | 21250 | 21150 | 6142 |
| 248 | 20241118 | 144300 | 43006490750 | 21200 | 21250 | 21250 | 21200 | 803 |
| 249 | 20241118 | 144200 | 42989463750 | 21250 | 21200 | 21250 | 21200 | 2592 |
| 250 | 20241118 | 144100 | 42934429750 | 21200 | 21200 | 21250 | 21150 | 3536 |
| 251 | 20241118 | 144000 | 42859449700 | 21200 | 21100 | 21200 | 21100 | 4890 |
| 252 | 20241118 | 143900 | 42756148950 | 21100 | 21150 | 21150 | 21100 | 1744 |
| 253 | 20241118 | 143800 | 42719300200 | 21150 | 21150 | 21200 | 21100 | 3847 |
| 254 | 20241118 | 143700 | 42637970600 | 21150 | 21200 | 21250 | 21150 | 6606 |
| 255 | 20241118 | 143600 | 42497912050 | 21250 | 21250 | 21250 | 21200 | 915 |
| 256 | 20241118 | 143500 | 42478506000 | 21200 | 21250 | 21350 | 21200 | 22129 |
| 257 | 20241118 | 143400 | 42008293250 | 21300 | 21250 | 21300 | 21250 | 6498 |
| 258 | 20241118 | 143300 | 41869995350 | 21300 | 21300 | 21350 | 21250 | 13041 |
| 259 | 20241118 | 143200 | 41592216300 | 21250 | 21200 | 21250 | 21150 | 12545 |
| 260 | 20241118 | 143100 | 41326038200 | 21200 | 21150 | 21200 | 21100 | 16283 |
| 261 | 20241118 | 143000 | 40981718300 | 21100 | 21100 | 21150 | 21100 | 1789 |
| 262 | 20241118 | 142900 | 40943951500 | 21100 | 21150 | 21150 | 21050 | 10721 |
| 263 | 20241118 | 142800 | 40717761900 | 21150 | 21100 | 21150 | 21050 | 12573 |
| 264 | 20241118 | 142700 | 40452413850 | 21050 | 21100 | 21100 | 21000 | 19047 |
| 265 | 20241118 | 142600 | 40051475300 | 21050 | 21050 | 21100 | 21050 | 13595 |
| 266 | 20241118 | 142500 | 39765222650 | 21050 | 21050 | 21100 | 21050 | 3125 |
| 267 | 20241118 | 142400 | 39699440250 | 21050 | 21100 | 21100 | 21050 | 3593 |
| 268 | 20241118 | 142300 | 39623725700 | 21100 | 21100 | 21150 | 21050 | 4203 |
| 269 | 20241118 | 142200 | 39535114250 | 21050 | 21100 | 21100 | 21050 | 7963 |
| 270 | 20241118 | 142100 | 39367112000 | 21100 | 21100 | 21150 | 21100 | 1477 |
| 271 | 20241118 | 142000 | 39335945450 | 21150 | 21100 | 21150 | 21100 | 1725 |
| 272 | 20241118 | 141900 | 39299546650 | 21150 | 21100 | 21150 | 21050 | 5173 |
| 273 | 20241118 | 141800 | 39190430500 | 21100 | 21100 | 21150 | 21050 | 28284 |
| 274 | 20241118 | 141700 | 38593580700 | 21100 | 21100 | 21150 | 21100 | 2482 |
| 275 | 20241118 | 141600 | 38541206700 | 21150 | 21150 | 21200 | 21100 | 12070 |
| 276 | 20241118 | 141500 | 38286035550 | 21150 | 21200 | 21200 | 21150 | 5617 |
| 277 | 20241118 | 141400 | 38167165750 | 21150 | 21200 | 21200 | 21150 | 5699 |
| 278 | 20241118 | 141300 | 38046575600 | 21200 | 21200 | 21200 | 21150 | 1623 |
| 279 | 20241118 | 141200 | 38012246200 | 21200 | 21150 | 21200 | 21150 | 2385 |
| 280 | 20241118 | 141100 | 37961755450 | 21150 | 21200 | 21200 | 21150 | 4672 |
| 281 | 20241118 | 141000 | 37862732750 | 21200 | 21150 | 21200 | 21150 | 1770 |
| 282 | 20241118 | 140900 | 37825276500 | 21150 | 21200 | 21250 | 21150 | 2469 |
| 283 | 20241118 | 140800 | 37772924500 | 21200 | 21250 | 21300 | 21200 | 3474 |
| 284 | 20241118 | 140700 | 37699188150 | 21250 | 21200 | 21250 | 21200 | 5118 |
| 285 | 20241118 | 140600 | 37590510800 | 21200 | 21200 | 21250 | 21200 | 1826 |
| 286 | 20241118 | 140500 | 37551778300 | 21250 | 21250 | 21250 | 21200 | 1532 |
| 287 | 20241118 | 140400 | 37519242300 | 21200 | 21200 | 21250 | 21200 | 5854 |
| 288 | 20241118 | 140300 | 37395135550 | 21200 | 21200 | 21250 | 21200 | 3564 |
| 289 | 20241118 | 140200 | 37319578550 | 21200 | 21200 | 21250 | 21200 | 2579 |
| 290 | 20241118 | 140100 | 37264853650 | 21200 | 21200 | 21250 | 21200 | 3453 |
| 291 | 20241118 | 140000 | 37191540600 | 21250 | 21200 | 21250 | 21200 | 2014 |
| 292 | 20241118 | 135900 | 37148843500 | 21200 | 21200 | 21250 | 21200 | 1246 |
| 293 | 20241118 | 135800 | 37122426550 | 21200 | 21200 | 21250 | 21200 | 2585 |
| 294 | 20241118 | 135700 | 37067622600 | 21200 | 21200 | 21250 | 21150 | 3126 |
| 295 | 20241118 | 135600 | 37001361050 | 21200 | 21200 | 21250 | 21150 | 3061 |
| 296 | 20241118 | 135500 | 36936498150 | 21200 | 21150 | 21200 | 21150 | 4811 |
| 297 | 20241118 | 135400 | 36834523600 | 21200 | 21200 | 21200 | 21150 | 4032 |
| 298 | 20241118 | 135300 | 36749092350 | 21150 | 21150 | 21200 | 21150 | 2461 |
| 299 | 20241118 | 135200 | 36697037650 | 21150 | 21200 | 21250 | 21150 | 3540 |
| 300 | 20241118 | 135100 | 36621996200 | 21200 | 21200 | 21250 | 21200 | 5445 |
| 301 | 20241118 | 135000 | 36506559100 | 21200 | 21200 | 21250 | 21200 | 3122 |
| 302 | 20241118 | 134900 | 36440357650 | 21200 | 21250 | 21250 | 21200 | 1674 |
| 303 | 20241118 | 134800 | 36404863450 | 21200 | 21200 | 21250 | 21150 | 3554 |
| 304 | 20241118 | 134700 | 36329539250 | 21200 | 21150 | 21200 | 21150 | 5125 |
| 305 | 20241118 | 134600 | 36221039550 | 21150 | 21200 | 21200 | 21150 | 4294 |
| 306 | 20241118 | 134500 | 36130076850 | 21200 | 21200 | 21250 | 21200 | 3515 |
| 307 | 20241118 | 134400 | 36055558700 | 21200 | 21200 | 21250 | 21200 | 4018 |
| 308 | 20241118 | 134300 | 35970376750 | 21200 | 21200 | 21250 | 21200 | 1611 |
| 309 | 20241118 | 134200 | 35936221550 | 21250 | 21200 | 21250 | 21200 | 1674 |
| 310 | 20241118 | 134100 | 35900716600 | 21250 | 21200 | 21300 | 21200 | 4126 |
| 311 | 20241118 | 134000 | 35813187150 | 21200 | 21150 | 21250 | 21150 | 6816 |
| 312 | 20241118 | 133900 | 35668493700 | 21200 | 21200 | 21250 | 21150 | 16283 |
| 313 | 20241118 | 133800 | 35324028850 | 21250 | 21200 | 21250 | 21150 | 7679 |
| 314 | 20241118 | 133700 | 35161254900 | 21200 | 21150 | 21200 | 21150 | 3120 |
| 315 | 20241118 | 133600 | 35095155800 | 21200 | 21150 | 21250 | 21150 | 3707 |
| 316 | 20241118 | 133500 | 35016606700 | 21150 | 21250 | 21250 | 21150 | 6887 |
| 317 | 20241118 | 133400 | 34870575650 | 21200 | 21200 | 21250 | 21200 | 1225 |
| 318 | 20241118 | 133300 | 34844605300 | 21200 | 21200 | 21250 | 21200 | 1745 |
| 319 | 20241118 | 133200 | 34807594200 | 21200 | 21200 | 21300 | 21200 | 1577 |
| 320 | 20241118 | 133100 | 34774141450 | 21250 | 21200 | 21300 | 21200 | 7043 |
| 321 | 20241118 | 133000 | 34624545000 | 21250 | 21200 | 21250 | 21150 | 37652 |
| 322 | 20241118 | 132900 | 33826542700 | 21150 | 21150 | 21200 | 21150 | 5908 |
| 323 | 20241118 | 132800 | 33701518800 | 21150 | 21200 | 21250 | 21150 | 18964 |
| 324 | 20241118 | 132700 | 33299494100 | 21200 | 21200 | 21250 | 21200 | 3081 |
| 325 | 20241118 | 132600 | 33234152900 | 21200 | 21200 | 21250 | 21200 | 5565 |
| 326 | 20241118 | 132500 | 33116154400 | 21250 | 21250 | 21300 | 21200 | 3502 |
| 327 | 20241118 | 132400 | 33041786200 | 21250 | 21250 | 21300 | 21250 | 3997 |
| 328 | 20241118 | 132300 | 32956847550 | 21250 | 21300 | 21300 | 21250 | 2987 |
| 329 | 20241118 | 132200 | 32893372400 | 21250 | 21250 | 21300 | 21250 | 7762 |
| 330 | 20241118 | 132100 | 32728425300 | 21250 | 21250 | 21300 | 21250 | 1600 |
| 331 | 20241118 | 132000 | 32694424800 | 21250 | 21250 | 21300 | 21250 | 2479 |
| 332 | 20241118 | 131900 | 32641745000 | 21250 | 21250 | 21300 | 21250 | 1393 |
| 333 | 20241118 | 131800 | 32612137050 | 21250 | 21300 | 21300 | 21250 | 2628 |
| 334 | 20241118 | 131700 | 32556288350 | 21250 | 21250 | 21300 | 21250 | 1857 |
| 335 | 20241118 | 131600 | 32516809400 | 21300 | 21300 | 21300 | 21250 | 2284 |
| 336 | 20241118 | 131500 | 32468268100 | 21250 | 21250 | 21300 | 21200 | 5815 |
| 337 | 20241118 | 131400 | 32344686700 | 21250 | 21250 | 21250 | 21200 | 3980 |
| 338 | 20241118 | 131300 | 32260118200 | 21250 | 21250 | 21300 | 21250 | 3085 |
| 339 | 20241118 | 131200 | 32194561750 | 21250 | 21250 | 21250 | 21250 | 2281 |
| 340 | 20241118 | 131100 | 32146090500 | 21250 | 21250 | 21300 | 21200 | 4113 |
| 341 | 20241118 | 131000 | 32058689600 | 21250 | 21250 | 21300 | 21250 | 3341 |
| 342 | 20241118 | 130900 | 31987664400 | 21250 | 21250 | 21300 | 21250 | 5181 |
| 343 | 20241118 | 130800 | 31877568050 | 21250 | 21250 | 21300 | 21250 | 1782 |
| 344 | 20241118 | 130700 | 31839698450 | 21250 | 21250 | 21300 | 21250 | 2042 |
| 345 | 20241118 | 130600 | 31796283650 | 21250 | 21250 | 21300 | 21250 | 3390 |
| 346 | 20241118 | 130500 | 31724246000 | 21250 | 21250 | 21300 | 21250 | 2522 |
| 347 | 20241118 | 130400 | 31670647600 | 21300 | 21250 | 21300 | 21250 | 2056 |
| 348 | 20241118 | 130300 | 31626957450 | 21200 | 21250 | 21300 | 21200 | 6336 |
| 349 | 20241118 | 130200 | 31492384800 | 21300 | 21250 | 21300 | 21200 | 7667 |
| 350 | 20241118 | 130100 | 31329507600 | 21250 | 21300 | 21350 | 21250 | 33247 |
| 351 | 20241118 | 130000 | 30621999700 | 21300 | 21300 | 21350 | 21300 | 2040 |
| 352 | 20241118 | 125900 | 30578530200 | 21300 | 21350 | 21350 | 21300 | 3544 |
| 353 | 20241118 | 125800 | 30503040700 | 21350 | 21350 | 21350 | 21300 | 1582 |
| 354 | 20241118 | 125700 | 30469316150 | 21350 | 21350 | 21400 | 21300 | 3053 |
| 355 | 20241118 | 125600 | 30404171350 | 21400 | 21400 | 21400 | 21350 | 3056 |
| 356 | 20241118 | 125500 | 30338919450 | 21400 | 21350 | 21400 | 21350 | 3262 |
| 357 | 20241118 | 125400 | 30269272650 | 21400 | 21400 | 21400 | 21350 | 1682 |
| 358 | 20241118 | 125300 | 30233359900 | 21350 | 21350 | 21400 | 21350 | 2787 |
| 359 | 20241118 | 125200 | 30173848750 | 21350 | 21400 | 21400 | 21350 | 11650 |
| 360 | 20241118 | 125100 | 29925118550 | 21400 | 21400 | 21400 | 21350 | 3445 |
| 361 | 20241118 | 125000 | 29851533900 | 21400 | 21400 | 21400 | 21350 | 1933 |
| 362 | 20241118 | 124900 | 29810246750 | 21400 | 21350 | 21400 | 21350 | 1041 |
| 363 | 20241118 | 124800 | 29788020300 | 21350 | 21350 | 21400 | 21350 | 3111 |
| 364 | 20241118 | 124700 | 29721587450 | 21350 | 21300 | 21400 | 21300 | 1681 |
| 365 | 20241118 | 124600 | 29685713500 | 21350 | 21300 | 21350 | 21300 | 8864 |
| 366 | 20241118 | 124500 | 29496530350 | 21300 | 21350 | 21350 | 21300 | 4267 |
| 367 | 20241118 | 124400 | 29405487400 | 21300 | 21400 | 21400 | 21300 | 17885 |
| 368 | 20241118 | 124300 | 29023709900 | 21400 | 21350 | 21400 | 21350 | 3359 |
| 369 | 20241118 | 124200 | 28951991550 | 21350 | 21400 | 21400 | 21350 | 1118 |
| 370 | 20241118 | 124100 | 28928116100 | 21400 | 21350 | 21400 | 21350 | 1662 |
| 371 | 20241118 | 124000 | 28892606050 | 21350 | 21400 | 21400 | 21350 | 1729 |
| 372 | 20241118 | 123900 | 28855677150 | 21400 | 21350 | 21400 | 21350 | 1626 |
| 373 | 20241118 | 123800 | 28820959200 | 21400 | 21400 | 21400 | 21350 | 1286 |
| 374 | 20241118 | 123700 | 28793465300 | 21400 | 21400 | 21450 | 21350 | 2195 |
| 375 | 20241118 | 123600 | 28746498600 | 21400 | 21400 | 21450 | 21400 | 2396 |
| 376 | 20241118 | 123500 | 28695217450 | 21400 | 21350 | 21450 | 21350 | 7820 |
| 377 | 20241118 | 123400 | 28527872650 | 21350 | 21350 | 21400 | 21350 | 2027 |
| 378 | 20241118 | 123300 | 28484535300 | 21350 | 21400 | 21400 | 21350 | 4797 |
| 379 | 20241118 | 123200 | 28381933650 | 21350 | 21400 | 21400 | 21350 | 4610 |
| 380 | 20241118 | 123100 | 28283370950 | 21350 | 21400 | 21400 | 21350 | 2677 |
| 381 | 20241118 | 123000 | 28226115850 | 21400 | 21400 | 21450 | 21400 | 5378 |
| 382 | 20241118 | 122900 | 28111026050 | 21400 | 21400 | 21450 | 21400 | 5784 |
| 383 | 20241118 | 122800 | 27987247950 | 21400 | 21450 | 21450 | 21400 | 4892 |
| 384 | 20241118 | 122700 | 27882558950 | 21400 | 21400 | 21450 | 21400 | 880 |
| 385 | 20241118 | 122600 | 27863724000 | 21400 | 21400 | 21400 | 21350 | 4040 |
| 386 | 20241118 | 122500 | 27777322800 | 21400 | 21350 | 21400 | 21350 | 3861 |
| 387 | 20241118 | 122400 | 27694818200 | 21350 | 21400 | 21450 | 21350 | 3524 |
| 388 | 20241118 | 122300 | 27619415300 | 21400 | 21450 | 21500 | 21350 | 22823 |
| 389 | 20241118 | 122200 | 27130969100 | 21450 | 21450 | 21500 | 21400 | 9136 |
| 390 | 20241118 | 122100 | 26935061500 | 21400 | 21450 | 21450 | 21400 | 5738 |
| 391 | 20241118 | 122000 | 26812195750 | 21450 | 21450 | 21500 | 21400 | 6799 |
| 392 | 20241118 | 121900 | 26666363600 | 21500 | 21450 | 21500 | 21450 | 935 |
| 393 | 20241118 | 121800 | 26646292900 | 21450 | 21500 | 21500 | 21450 | 5721 |
| 394 | 20241118 | 121700 | 26523566200 | 21450 | 21450 | 21500 | 21450 | 1535 |
| 395 | 20241118 | 121600 | 26490637350 | 21450 | 21450 | 21500 | 21450 | 972 |
| 396 | 20241118 | 121500 | 26469784850 | 21450 | 21500 | 21500 | 21450 | 690 |
| 397 | 20241118 | 121400 | 26454980750 | 21450 | 21450 | 21500 | 21450 | 905 |
| 398 | 20241118 | 121300 | 26435563100 | 21450 | 21450 | 21500 | 21450 | 1520 |
| 399 | 20241118 | 121200 | 26402953550 | 21450 | 21450 | 21500 | 21450 | 4938 |
| 400 | 20241118 | 121100 | 26296970050 | 21450 | 21500 | 21500 | 21450 | 1360 |
| 401 | 20241118 | 121000 | 26267788550 | 21500 | 21450 | 21500 | 21450 | 1470 |
| 402 | 20241118 | 120900 | 26236227500 | 21450 | 21500 | 21500 | 21450 | 1627 |
| 403 | 20241118 | 120800 | 26201326250 | 21450 | 21450 | 21500 | 21450 | 1706 |
| 404 | 20241118 | 120700 | 26164727000 | 21500 | 21450 | 21500 | 21450 | 1501 |
| 405 | 20241118 | 120600 | 26132528950 | 21450 | 21500 | 21500 | 21450 | 5639 |
| 406 | 20241118 | 120500 | 26011572050 | 21450 | 21450 | 21500 | 21450 | 818 |
| 407 | 20241118 | 120400 | 25994014400 | 21500 | 21450 | 21500 | 21450 | 1689 |
| 408 | 20241118 | 120300 | 25957774600 | 21450 | 21450 | 21500 | 21450 | 908 |
| 409 | 20241118 | 120200 | 25938292650 | 21450 | 21500 | 21550 | 21450 | 8823 |
| 410 | 20241118 | 120100 | 25748603150 | 21500 | 21550 | 21550 | 21500 | 2439 |
| 411 | 20241118 | 120000 | 25696077950 | 21500 | 21550 | 21550 | 21500 | 1251 |
| 412 | 20241118 | 115900 | 25669175400 | 21500 | 21500 | 21550 | 21500 | 1085 |
| 413 | 20241118 | 115800 | 25645841400 | 21500 | 21550 | 21550 | 21500 | 2460 |
| 414 | 20241118 | 115700 | 25592889000 | 21500 | 21550 | 21600 | 21500 | 7418 |
| 415 | 20241118 | 115600 | 25433086400 | 21600 | 21550 | 21600 | 21550 | 2984 |
| 416 | 20241118 | 115500 | 25368728250 | 21550 | 21600 | 21600 | 21550 | 2683 |
| 417 | 20241118 | 115400 | 25310835600 | 21600 | 21600 | 21600 | 21550 | 1509 |
| 418 | 20241118 | 115300 | 25278279200 | 21550 | 21550 | 21600 | 21550 | 1238 |
| 419 | 20241118 | 115200 | 25251591100 | 21550 | 21600 | 21600 | 21550 | 964 |
| 420 | 20241118 | 115100 | 25230798800 | 21600 | 21600 | 21650 | 21550 | 4626 |
| 421 | 20241118 | 115000 | 25130884350 | 21600 | 21600 | 21600 | 21550 | 5072 |
| 422 | 20241118 | 114900 | 25021361400 | 21600 | 21550 | 21600 | 21550 | 1289 |
| 423 | 20241118 | 114800 | 24993563000 | 21550 | 21500 | 21550 | 21500 | 9321 |
| 424 | 20241118 | 114700 | 24792741400 | 21500 | 21550 | 21550 | 21500 | 1808 |
| 425 | 20241118 | 114600 | 24753868150 | 21550 | 21500 | 21550 | 21500 | 1776 |
| 426 | 20241118 | 114500 | 24715672850 | 21500 | 21500 | 21550 | 21450 | 3044 |
| 427 | 20241118 | 114400 | 24650238700 | 21500 | 21500 | 21550 | 21450 | 2808 |
| 428 | 20241118 | 114300 | 24589875500 | 21500 | 21450 | 21550 | 21450 | 6302 |
| 429 | 20241118 | 114200 | 24454581200 | 21450 | 21450 | 21500 | 21450 | 4634 |
| 430 | 20241118 | 114100 | 24355152650 | 21450 | 21450 | 21500 | 21450 | 1954 |
| 431 | 20241118 | 114000 | 24313197600 | 21450 | 21450 | 21500 | 21450 | 9446 |
| 432 | 20241118 | 113900 | 24110485350 | 21450 | 21500 | 21550 | 21450 | 4439 |
| 433 | 20241118 | 113800 | 24015254950 | 21500 | 21550 | 21600 | 21500 | 12484 |
| 434 | 20241118 | 113700 | 23746328750 | 21550 | 21600 | 21600 | 21550 | 2944 |
| 435 | 20241118 | 113600 | 23682786850 | 21550 | 21550 | 21600 | 21550 | 3097 |
| 436 | 20241118 | 113500 | 23615915100 | 21550 | 21550 | 21600 | 21550 | 1237 |
| 437 | 20241118 | 113400 | 23589257700 | 21550 | 21550 | 21600 | 21550 | 1187 |
| 438 | 20241118 | 113300 | 23563676250 | 21600 | 21550 | 21600 | 21550 | 1061 |
| 439 | 20241118 | 113200 | 23540810100 | 21550 | 21600 | 21600 | 21550 | 1545 |
| 440 | 20241118 | 113100 | 23507511850 | 21550 | 21450 | 21600 | 21400 | 21833 |
| 441 | 20241118 | 113000 | 23038320900 | 21450 | 21500 | 21500 | 21450 | 13326 |
| 442 | 20241118 | 112900 | 22752417500 | 21500 | 21500 | 21550 | 21450 | 5359 |
| 443 | 20241118 | 112800 | 22637218000 | 21500 | 21500 | 21550 | 21500 | 6113 |
| 444 | 20241118 | 112700 | 22505786300 | 21500 | 21500 | 21550 | 21500 | 2821 |
| 445 | 20241118 | 112600 | 22445133850 | 21500 | 21500 | 21550 | 21500 | 1121 |
| 446 | 20241118 | 112500 | 22421027000 | 21550 | 21500 | 21550 | 21500 | 1534 |
| 447 | 20241118 | 112400 | 22388035550 | 21500 | 21500 | 21550 | 21500 | 5455 |
| 448 | 20241118 | 112300 | 22270735150 | 21500 | 21500 | 21550 | 21500 | 8117 |
| 449 | 20241118 | 112200 | 22096182400 | 21500 | 21500 | 21550 | 21500 | 1407 |
| 450 | 20241118 | 112100 | 22065913700 | 21500 | 21550 | 21550 | 21500 | 4878 |
| 451 | 20241118 | 112000 | 21960938650 | 21550 | 21500 | 21550 | 21500 | 4108 |
| 452 | 20241118 | 111900 | 21872597050 | 21500 | 21550 | 21600 | 21500 | 9088 |
| 453 | 20241118 | 111800 | 21676715550 | 21550 | 21600 | 21600 | 21550 | 3539 |
| 454 | 20241118 | 111700 | 21600445500 | 21550 | 21600 | 21600 | 21550 | 2085 |
| 455 | 20241118 | 111600 | 21555506550 | 21600 | 21600 | 21600 | 21550 | 3070 |
| 456 | 20241118 | 111500 | 21489342050 | 21600 | 21600 | 21600 | 21550 | 2406 |
| 457 | 20241118 | 111400 | 21437460050 | 21600 | 21550 | 21600 | 21550 | 3254 |
| 458 | 20241118 | 111300 | 21367268750 | 21550 | 21550 | 21600 | 21550 | 1572 |
| 459 | 20241118 | 111200 | 21333374150 | 21550 | 21600 | 21600 | 21550 | 2922 |
| 460 | 20241118 | 111100 | 21270402100 | 21550 | 21600 | 21600 | 21550 | 1789 |
| 461 | 20241118 | 111000 | 21231817900 | 21600 | 21600 | 21650 | 21600 | 4428 |
| 462 | 20241118 | 110900 | 21136172800 | 21650 | 21600 | 21650 | 21600 | 3338 |
| 463 | 20241118 | 110800 | 21064069800 | 21600 | 21650 | 21650 | 21600 | 4807 |
| 464 | 20241118 | 110700 | 20960237900 | 21650 | 21650 | 21650 | 21600 | 1281 |
| 465 | 20241118 | 110600 | 20932558450 | 21650 | 21600 | 21650 | 21600 | 943 |
| 466 | 20241118 | 110500 | 20912187050 | 21650 | 21550 | 21650 | 21550 | 7543 |
| 467 | 20241118 | 110400 | 20749148500 | 21550 | 21550 | 21600 | 21500 | 10389 |
| 468 | 20241118 | 110300 | 20525621900 | 21550 | 21550 | 21600 | 21550 | 19471 |
| 469 | 20241118 | 110200 | 20105943300 | 21600 | 21600 | 21600 | 21550 | 2787 |
| 470 | 20241118 | 110100 | 20045863100 | 21550 | 21600 | 21650 | 21550 | 9539 |
| 471 | 20241118 | 110000 | 19839841750 | 21600 | 21600 | 21650 | 21600 | 2094 |
| 472 | 20241118 | 105900 | 19794603650 | 21600 | 21600 | 21650 | 21600 | 2817 |
| 473 | 20241118 | 105800 | 19733751200 | 21600 | 21650 | 21650 | 21600 | 5119 |
| 474 | 20241118 | 105700 | 19623159850 | 21650 | 21600 | 21650 | 21600 | 6239 |
| 475 | 20241118 | 105600 | 19488373750 | 21600 | 21650 | 21650 | 21600 | 1552 |
| 476 | 20241118 | 105500 | 19454819850 | 21650 | 21650 | 21700 | 21600 | 3915 |
| 477 | 20241118 | 105400 | 19370110350 | 21650 | 21650 | 21650 | 21600 | 1444 |
| 478 | 20241118 | 105300 | 19338878750 | 21650 | 21600 | 21650 | 21600 | 3446 |
| 479 | 20241118 | 105200 | 19264302350 | 21600 | 21600 | 21650 | 21550 | 6614 |
| 480 | 20241118 | 105100 | 19121431200 | 21550 | 21550 | 21600 | 21550 | 5860 |
| 481 | 20241118 | 105000 | 18994911150 | 21600 | 21500 | 21600 | 21500 | 10760 |
| 482 | 20241118 | 104900 | 18763107800 | 21550 | 21500 | 21550 | 21500 | 3148 |
| 483 | 20241118 | 104800 | 18695387700 | 21500 | 21550 | 21550 | 21500 | 5691 |
| 484 | 20241118 | 104700 | 18572843900 | 21500 | 21550 | 21550 | 21500 | 3628 |
| 485 | 20241118 | 104600 | 18494804600 | 21500 | 21550 | 21600 | 21500 | 24472 |
| 486 | 20241118 | 104500 | 17967535500 | 21550 | 21550 | 21600 | 21550 | 3516 |
| 487 | 20241118 | 104400 | 17891758350 | 21600 | 21650 | 21650 | 21600 | 21057 |
| 488 | 20241118 | 104300 | 17436782350 | 21600 | 21650 | 21700 | 21600 | 15850 |
| 489 | 20241118 | 104200 | 17093714150 | 21700 | 21700 | 21750 | 21650 | 10754 |
| 490 | 20241118 | 104100 | 16860403450 | 21700 | 21750 | 21750 | 21700 | 11775 |
| 491 | 20241118 | 104000 | 16604443300 | 21750 | 21750 | 21800 | 21750 | 2217 |
| 492 | 20241118 | 103900 | 16556183550 | 21800 | 21800 | 21850 | 21750 | 1561 |
| 493 | 20241118 | 103800 | 16522135850 | 21850 | 21750 | 21850 | 21750 | 5758 |
| 494 | 20241118 | 103700 | 16396623200 | 21800 | 21750 | 21800 | 21750 | 1477 |
| 495 | 20241118 | 103600 | 16364498150 | 21800 | 21750 | 21800 | 21750 | 1459 |
| 496 | 20241118 | 103500 | 16332720800 | 21750 | 21800 | 21800 | 21750 | 1626 |
| 497 | 20241118 | 103400 | 16297346450 | 21750 | 21750 | 21800 | 21750 | 1554 |
| 498 | 20241118 | 103300 | 16263540400 | 21750 | 21750 | 21800 | 21750 | 4915 |
| 499 | 20241118 | 103200 | 16156636800 | 21800 | 21750 | 21800 | 21750 | 1439 |
| 500 | 20241118 | 103100 | 16125320700 | 21800 | 21750 | 21800 | 21750 | 1984 |
| 501 | 20241118 | 103000 | 16082112150 | 21800 | 21750 | 21800 | 21700 | 6292 |
| 502 | 20241118 | 102900 | 15945292750 | 21700 | 21700 | 21750 | 21700 | 1063 |
| 503 | 20241118 | 102800 | 15922219000 | 21700 | 21700 | 21750 | 21700 | 1057 |
| 504 | 20241118 | 102700 | 15899254100 | 21700 | 21700 | 21700 | 21650 | 3193 |
| 505 | 20241118 | 102600 | 15830049300 | 21650 | 21700 | 21750 | 21650 | 1897 |
| 506 | 20241118 | 102500 | 15788884100 | 21750 | 21700 | 21750 | 21700 | 2882 |
| 507 | 20241118 | 102400 | 15726314700 | 21700 | 21700 | 21800 | 21700 | 4023 |
| 508 | 20241118 | 102300 | 15638843950 | 21700 | 21700 | 21750 | 21700 | 3331 |
| 509 | 20241118 | 102200 | 15566552200 | 21700 | 21750 | 21750 | 21650 | 10173 |
| 510 | 20241118 | 102100 | 15345796100 | 21750 | 21700 | 21750 | 21700 | 4594 |
| 511 | 20241118 | 102000 | 15246099400 | 21750 | 21750 | 21750 | 21700 | 2809 |
| 512 | 20241118 | 101900 | 15185119050 | 21750 | 21700 | 21750 | 21700 | 1737 |
| 513 | 20241118 | 101800 | 15147414250 | 21750 | 21750 | 21750 | 21700 | 3329 |
| 514 | 20241118 | 101700 | 15075101850 | 21750 | 21800 | 21800 | 21700 | 3175 |
| 515 | 20241118 | 101600 | 15005998350 | 21800 | 21750 | 21850 | 21750 | 8529 |
| 516 | 20241118 | 101500 | 14820178850 | 21750 | 21700 | 21750 | 21700 | 8241 |
| 517 | 20241118 | 101400 | 14641115200 | 21700 | 21650 | 21700 | 21650 | 6525 |
| 518 | 20241118 | 101300 | 14499684350 | 21700 | 21700 | 21750 | 21650 | 4472 |
| 519 | 20241118 | 101200 | 14402683100 | 21700 | 21650 | 21700 | 21650 | 7670 |
| 520 | 20241118 | 101100 | 14236372850 | 21700 | 21650 | 21700 | 21650 | 4551 |
| 521 | 20241118 | 101000 | 14137830700 | 21650 | 21750 | 21750 | 21650 | 15831 |
| 522 | 20241118 | 100900 | 13794296500 | 21700 | 21700 | 21750 | 21700 | 9391 |
| 523 | 20241118 | 100800 | 13590387100 | 21700 | 21700 | 21750 | 21700 | 5683 |
| 524 | 20241118 | 100700 | 13466976200 | 21750 | 21700 | 21750 | 21700 | 2813 |
| 525 | 20241118 | 100600 | 13405877400 | 21750 | 21800 | 21800 | 21700 | 5401 |
| 526 | 20241118 | 100500 | 13288374900 | 21800 | 21850 | 21850 | 21800 | 2397 |
| 527 | 20241118 | 100400 | 13236117750 | 21800 | 21850 | 21850 | 21800 | 4172 |
| 528 | 20241118 | 100300 | 13145085450 | 21850 | 21850 | 21850 | 21800 | 6712 |
| 529 | 20241118 | 100200 | 12998475250 | 21800 | 21750 | 21850 | 21750 | 6313 |
| 530 | 20241118 | 100100 | 12860840050 | 21800 | 21750 | 21800 | 21700 | 5887 |
| 531 | 20241118 | 100000 | 12732803850 | 21750 | 21700 | 21750 | 21700 | 5230 |
| 532 | 20241118 | 095900 | 12619304650 | 21700 | 21750 | 21750 | 21700 | 10846 |
| 533 | 20241118 | 095800 | 12383922550 | 21700 | 21750 | 21800 | 21700 | 10389 |
| 534 | 20241118 | 095700 | 12158148500 | 21800 | 21800 | 21850 | 21750 | 2986 |
| 535 | 20241118 | 095600 | 12093083750 | 21800 | 21800 | 21850 | 21750 | 3508 |
| 536 | 20241118 | 095500 | 12016599950 | 21800 | 21800 | 21850 | 21800 | 7611 |
| 537 | 20241118 | 095400 | 11850675350 | 21800 | 21800 | 21850 | 21800 | 1602 |
| 538 | 20241118 | 095300 | 11815732300 | 21850 | 21850 | 21900 | 21800 | 6332 |
| 539 | 20241118 | 095200 | 11677386700 | 21850 | 21850 | 21900 | 21800 | 3498 |
| 540 | 20241118 | 095100 | 11600953750 | 21850 | 21900 | 21900 | 21800 | 4856 |
| 541 | 20241118 | 095000 | 11494877450 | 21900 | 21850 | 21900 | 21850 | 2968 |
| 542 | 20241118 | 094900 | 11430025700 | 21850 | 21900 | 21900 | 21800 | 5293 |
| 543 | 20241118 | 094800 | 11314389450 | 21850 | 21900 | 21900 | 21850 | 2816 |
| 544 | 20241118 | 094700 | 11252843600 | 21900 | 21850 | 21900 | 21850 | 4774 |
| 545 | 20241118 | 094600 | 11148400350 | 21850 | 21800 | 21900 | 21750 | 8819 |
| 546 | 20241118 | 094500 | 10956137300 | 21800 | 21800 | 21850 | 21750 | 7908 |
| 547 | 20241118 | 094400 | 10783880800 | 21750 | 21750 | 21750 | 21650 | 29553 |
| 548 | 20241118 | 094300 | 10142132950 | 21700 | 21800 | 21800 | 21700 | 21000 |
| 549 | 20241118 | 094200 | 9685835200 | 21800 | 21800 | 21850 | 21750 | 6793 |
| 550 | 20241118 | 094100 | 9537839750 | 21850 | 21850 | 21850 | 21800 | 4045 |
| 551 | 20241118 | 094000 | 9449634250 | 21850 | 21850 | 21850 | 21800 | 1507 |
| 552 | 20241118 | 093900 | 9416762350 | 21850 | 21900 | 21900 | 21800 | 5794 |
| 553 | 20241118 | 093800 | 9290280150 | 21850 | 21800 | 21900 | 21800 | 3254 |
| 554 | 20241118 | 093700 | 9219225350 | 21850 | 21800 | 21850 | 21800 | 11793 |
| 555 | 20241118 | 093600 | 8962021800 | 21800 | 21900 | 21950 | 21800 | 7909 |
| 556 | 20241118 | 093500 | 8789212750 | 21900 | 21900 | 21950 | 21850 | 10875 |
| 557 | 20241118 | 093400 | 8551096050 | 21900 | 21850 | 21950 | 21850 | 15742 |
| 558 | 20241118 | 093300 | 8206619150 | 21850 | 21900 | 21900 | 21850 | 3250 |
| 559 | 20241118 | 093200 | 8135590150 | 21900 | 21900 | 21900 | 21850 | 4216 |
| 560 | 20241118 | 093100 | 8043426950 | 21850 | 21900 | 21900 | 21850 | 5319 |
| 561 | 20241118 | 093000 | 7927073050 | 21900 | 21900 | 21900 | 21850 | 1961 |
| 562 | 20241118 | 092900 | 7884177500 | 21900 | 21850 | 21900 | 21850 | 3749 |
| 563 | 20241118 | 092800 | 7802181500 | 21900 | 21900 | 21950 | 21800 | 13610 |
| 564 | 20241118 | 092700 | 7504581550 | 21900 | 21900 | 21950 | 21900 | 3469 |
| 565 | 20241118 | 092600 | 7428598800 | 21950 | 21950 | 22000 | 21850 | 17394 |
| 566 | 20241118 | 092500 | 7047445950 | 22000 | 22000 | 22000 | 21950 | 4386 |
| 567 | 20241118 | 092400 | 6951007050 | 21950 | 22000 | 22050 | 21950 | 10753 |
| 568 | 20241118 | 092300 | 6714310200 | 22000 | 22100 | 22100 | 22000 | 6149 |
| 569 | 20241118 | 092200 | 6578754750 | 22100 | 22050 | 22150 | 22000 | 13496 |
| 570 | 20241118 | 092100 | 6280647700 | 22050 | 21950 | 22050 | 21900 | 7932 |
| 571 | 20241118 | 092000 | 6106324600 | 21950 | 21950 | 22000 | 21900 | 5178 |
| 572 | 20241118 | 091900 | 5992696100 | 21950 | 22000 | 22000 | 21900 | 5881 |
| 573 | 20241118 | 091800 | 5863560400 | 22000 | 22000 | 22050 | 21950 | 9557 |
| 574 | 20241118 | 091700 | 5653419650 | 22000 | 21950 | 22050 | 21950 | 3951 |
| 575 | 20241118 | 091600 | 5566554500 | 21950 | 21950 | 22000 | 21900 | 8299 |
| 576 | 20241118 | 091500 | 5384274350 | 21950 | 21950 | 21950 | 21800 | 7968 |
| 577 | 20241118 | 091400 | 5210020400 | 21950 | 21900 | 22000 | 21850 | 9832 |
| 578 | 20241118 | 091300 | 4994348700 | 21900 | 21900 | 21950 | 21850 | 7290 |
| 579 | 20241118 | 091200 | 4834831250 | 22000 | 22000 | 22000 | 21850 | 9624 |
| 580 | 20241118 | 091100 | 4623894100 | 21900 | 21750 | 21950 | 21700 | 11225 |
| 581 | 20241118 | 091000 | 4378560400 | 21750 | 21850 | 21900 | 21750 | 18275 |
| 582 | 20241118 | 090900 | 3980307600 | 21850 | 22050 | 22050 | 21850 | 22972 |
| 583 | 20241118 | 090800 | 3476712400 | 22050 | 22000 | 22100 | 21950 | 11248 |
| 584 | 20241118 | 090700 | 3229222900 | 22000 | 22000 | 22050 | 22000 | 4749 |
| 585 | 20241118 | 090600 | 3124680150 | 22000 | 22150 | 22200 | 22000 | 12592 |
| 586 | 20241118 | 090500 | 2846637650 | 22150 | 22150 | 22200 | 22100 | 4221 |
| 587 | 20241118 | 090400 | 2753173950 | 22150 | 21950 | 22150 | 21950 | 14034 |
| 588 | 20241118 | 090300 | 2444101400 | 22000 | 22100 | 22100 | 21950 | 15956 |
| 589 | 20241118 | 090200 | 2092445150 | 22000 | 22000 | 22100 | 22000 | 13216 |
| 590 | 20241118 | 090100 | 1801496050 | 22000 | 22050 | 22050 | 21900 | 26825 |
| 591 | 20241118 | 090000 | 1212109250 | 22050 | 22250 | 22400 | 22000 | 54349 |