32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 3 | 20241118 | 184200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20241118 | 184100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20241118 | 184000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20241118 | 183900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20241118 | 183800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20241118 | 183700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20241118 | 183600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20241118 | 183500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20241118 | 183400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20241118 | 183300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20241118 | 183200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20241118 | 183100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20241118 | 183000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20241118 | 182900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20241118 | 182800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20241118 | 182700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20241118 | 182600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20241118 | 182500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20241118 | 182400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20241118 | 182300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20241118 | 182200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20241118 | 182100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20241118 | 182000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20241118 | 181900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20241118 | 181800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20241118 | 181700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20241118 | 181600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20241118 | 181500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20241118 | 181400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20241118 | 181300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 33 | 20241118 | 181200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20241118 | 181100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20241118 | 181000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20241118 | 180900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20241118 | 180800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20241118 | 180700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20241118 | 180600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20241118 | 180500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20241118 | 180400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20241118 | 180300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20241118 | 180200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20241118 | 180100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20241118 | 180000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20241118 | 175900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20241118 | 175800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20241118 | 175700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20241118 | 175600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20241118 | 175500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20241118 | 175400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20241118 | 175300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20241118 | 175200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20241118 | 175100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20241118 | 175000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20241118 | 174900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20241118 | 174800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20241118 | 174700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20241118 | 174600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20241118 | 174500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20241118 | 174400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20241118 | 174300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 63 | 20241118 | 174200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20241118 | 174100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20241118 | 174000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20241118 | 173900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20241118 | 173800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20241118 | 173700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20241118 | 173600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20241118 | 173500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20241118 | 173400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20241118 | 173300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20241118 | 173200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20241118 | 173100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20241118 | 173000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20241118 | 172900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20241118 | 172800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20241118 | 172700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20241118 | 172600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20241118 | 172500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20241118 | 172400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20241118 | 172300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20241118 | 172200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20241118 | 172100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20241118 | 172000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20241118 | 171900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20241118 | 171800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20241118 | 171700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20241118 | 171600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20241118 | 171500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20241118 | 171400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20241118 | 171300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 93 | 20241118 | 171200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20241118 | 171100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20241118 | 171000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20241118 | 170900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20241118 | 170800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20241118 | 170700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20241118 | 170600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20241118 | 170500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20241118 | 170400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20241118 | 170300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20241118 | 170200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20241118 | 170100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20241118 | 170000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20241118 | 165900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20241118 | 165800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20241118 | 165700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20241118 | 165600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20241118 | 165500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20241118 | 165400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20241118 | 165300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20241118 | 165200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20241118 | 165100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20241118 | 165000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20241118 | 164900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20241118 | 164800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20241118 | 164700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20241118 | 164600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20241118 | 164500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20241118 | 164400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20241118 | 164300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 123 | 20241118 | 164200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20241118 | 164100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20241118 | 164000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20241118 | 163900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20241118 | 163800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20241118 | 163700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20241118 | 163600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20241118 | 163500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20241118 | 163400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20241118 | 163300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20241118 | 163200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20241118 | 163100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20241118 | 163000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20241118 | 162900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20241118 | 162800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20241118 | 162700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20241118 | 162600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20241118 | 162500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20241118 | 162400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20241118 | 162300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20241118 | 162200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20241118 | 162100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20241118 | 162000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20241118 | 161900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20241118 | 161800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20241118 | 161700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20241118 | 161600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20241118 | 161500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20241118 | 161400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20241118 | 161300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 153 | 20241118 | 161200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20241118 | 161100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20241118 | 161000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20241118 | 160900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20241118 | 160800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20241118 | 160700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20241118 | 160600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20241118 | 160500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20241118 | 160400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20241118 | 160300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20241118 | 160200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20241118 | 160100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20241118 | 160000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20241118 | 155900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20241118 | 155800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20241118 | 155700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20241118 | 155600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20241118 | 155500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20241118 | 155400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20241118 | 155300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20241118 | 155200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20241118 | 155100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20241118 | 155000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20241118 | 154900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20241118 | 154800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20241118 | 154700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20241118 | 154600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20241118 | 154500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20241118 | 154400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20241118 | 154300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 183 | 20241118 | 154200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20241118 | 154100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20241118 | 154000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20241118 | 153900 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20241118 | 153800 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20241118 | 153700 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20241118 | 153600 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20241118 | 153500 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20241118 | 153400 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20241118 | 153300 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20241118 | 153200 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20241118 | 153100 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20241118 | 153000 | 19275325900 | 20550 | 20550 | 20550 | 20550 | 16810 |
| 196 | 20241118 | 152900 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20241118 | 152800 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20241118 | 152700 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20241118 | 152600 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20241118 | 152500 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20241118 | 152400 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20241118 | 152300 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20241118 | 152200 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20241118 | 152100 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20241118 | 152000 | 18929880400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20241118 | 151900 | 18929880400 | 20450 | 20400 | 20450 | 20400 | 775 |
| 207 | 20241118 | 151800 | 18914032950 | 20450 | 20400 | 20450 | 20400 | 1788 |
| 208 | 20241118 | 151700 | 18877469200 | 20400 | 20450 | 20500 | 20400 | 1819 |
| 209 | 20241118 | 151600 | 18840275750 | 20450 | 20450 | 20500 | 20450 | 654 |
| 210 | 20241118 | 151500 | 18826899250 | 20450 | 20450 | 20500 | 20450 | 1002 |
| 211 | 20241118 | 151400 | 18806405250 | 20450 | 20450 | 20500 | 20450 | 1305 |
| 212 | 20241118 | 151300 | 18779714700 | 20500 | 20450 | 20500 | 20450 | 953 |
| 213 | 20241118 | 151200 | 18760205500 | 20450 | 20400 | 20500 | 20400 | 6407 |
| 214 | 20241118 | 151100 | 18629195100 | 20450 | 20400 | 20450 | 20400 | 549 |
| 215 | 20241118 | 151000 | 18617994000 | 20400 | 20350 | 20400 | 20350 | 1505 |
| 216 | 20241118 | 150900 | 18587325400 | 20400 | 20400 | 20400 | 20350 | 1500 |
| 217 | 20241118 | 150800 | 18556799000 | 20350 | 20350 | 20400 | 20350 | 719 |
| 218 | 20241118 | 150700 | 18542160350 | 20400 | 20400 | 20450 | 20350 | 2228 |
| 219 | 20241118 | 150600 | 18496710550 | 20400 | 20400 | 20450 | 20400 | 2006 |
| 220 | 20241118 | 150500 | 18455719000 | 20400 | 20400 | 20450 | 20400 | 773 |
| 221 | 20241118 | 150400 | 18439941600 | 20400 | 20450 | 20450 | 20400 | 1470 |
| 222 | 20241118 | 150300 | 18409945350 | 20450 | 20450 | 20450 | 20400 | 403 |
| 223 | 20241118 | 150200 | 18401721950 | 20450 | 20450 | 20450 | 20400 | 1043 |
| 224 | 20241118 | 150100 | 18380442000 | 20400 | 20400 | 20450 | 20400 | 1193 |
| 225 | 20241118 | 150000 | 18356103400 | 20350 | 20400 | 20450 | 20350 | 1039 |
| 226 | 20241118 | 145900 | 18334921650 | 20400 | 20400 | 20450 | 20350 | 1318 |
| 227 | 20241118 | 145800 | 18308053450 | 20400 | 20350 | 20400 | 20350 | 2620 |
| 228 | 20241118 | 145700 | 18254689100 | 20400 | 20450 | 20450 | 20400 | 1969 |
| 229 | 20241118 | 145600 | 18214511350 | 20450 | 20350 | 20450 | 20350 | 4467 |
| 230 | 20241118 | 145500 | 18123397100 | 20400 | 20350 | 20400 | 20350 | 1014 |
| 231 | 20241118 | 145400 | 18102747300 | 20350 | 20350 | 20400 | 20350 | 966 |
| 232 | 20241118 | 145300 | 18083085800 | 20350 | 20350 | 20400 | 20350 | 1160 |
| 233 | 20241118 | 145200 | 18059477400 | 20350 | 20350 | 20400 | 20350 | 1017 |
| 234 | 20241118 | 145100 | 18038771450 | 20350 | 20350 | 20400 | 20350 | 1946 |
| 235 | 20241118 | 145000 | 17999131400 | 20350 | 20350 | 20400 | 20350 | 1070 |
| 236 | 20241118 | 144900 | 17977354400 | 20400 | 20450 | 20450 | 20350 | 3361 |
| 237 | 20241118 | 144800 | 17908839050 | 20450 | 20450 | 20450 | 20400 | 1107 |
| 238 | 20241118 | 144700 | 17886249650 | 20400 | 20400 | 20450 | 20400 | 2075 |
| 239 | 20241118 | 144600 | 17843862050 | 20400 | 20400 | 20450 | 20400 | 1788 |
| 240 | 20241118 | 144500 | 17807357500 | 20400 | 20400 | 20450 | 20400 | 828 |
| 241 | 20241118 | 144400 | 17790463500 | 20400 | 20400 | 20450 | 20350 | 5408 |
| 242 | 20241118 | 144300 | 17680159450 | 20400 | 20350 | 20400 | 20300 | 1647 |
| 243 | 20241118 | 144200 | 17646638250 | 20350 | 20350 | 20350 | 20300 | 1557 |
| 244 | 20241118 | 144100 | 17614955000 | 20350 | 20300 | 20350 | 20300 | 3982 |
| 245 | 20241118 | 144000 | 17533933700 | 20300 | 20350 | 20400 | 20300 | 2551 |
| 246 | 20241118 | 143900 | 17482007600 | 20350 | 20350 | 20350 | 20300 | 3184 |
| 247 | 20241118 | 143800 | 17417266000 | 20400 | 20350 | 20400 | 20350 | 1953 |
| 248 | 20241118 | 143700 | 17377517500 | 20350 | 20350 | 20400 | 20300 | 1848 |
| 249 | 20241118 | 143600 | 17339912950 | 20350 | 20300 | 20350 | 20300 | 5060 |
| 250 | 20241118 | 143500 | 17236977500 | 20300 | 20400 | 20400 | 20300 | 4962 |
| 251 | 20241118 | 143400 | 17136024200 | 20400 | 20300 | 20400 | 20250 | 3585 |
| 252 | 20241118 | 143300 | 17063128800 | 20300 | 20350 | 20350 | 20300 | 1547 |
| 253 | 20241118 | 143200 | 17031722650 | 20300 | 20350 | 20350 | 20250 | 3966 |
| 254 | 20241118 | 143100 | 16951262900 | 20300 | 20350 | 20400 | 20300 | 2068 |
| 255 | 20241118 | 143000 | 16909254250 | 20350 | 20350 | 20400 | 20350 | 9545 |
| 256 | 20241118 | 142900 | 16714734350 | 20400 | 20300 | 20400 | 20300 | 14001 |
| 257 | 20241118 | 142800 | 16429642300 | 20300 | 20250 | 20300 | 20200 | 4496 |
| 258 | 20241118 | 142700 | 16338597750 | 20200 | 20200 | 20250 | 20200 | 3532 |
| 259 | 20241118 | 142600 | 16267192350 | 20200 | 20200 | 20250 | 20150 | 5478 |
| 260 | 20241118 | 142500 | 16156567300 | 20200 | 20100 | 20200 | 20100 | 2800 |
| 261 | 20241118 | 142400 | 16100144350 | 20150 | 20150 | 20200 | 20100 | 6187 |
| 262 | 20241118 | 142300 | 15975491150 | 20150 | 20150 | 20200 | 20100 | 5338 |
| 263 | 20241118 | 142200 | 15867941450 | 20150 | 20150 | 20200 | 20100 | 2680 |
| 264 | 20241118 | 142100 | 15813969350 | 20150 | 20100 | 20150 | 20100 | 1338 |
| 265 | 20241118 | 142000 | 15787037250 | 20100 | 20150 | 20200 | 20100 | 2145 |
| 266 | 20241118 | 141900 | 15743816200 | 20100 | 20150 | 20200 | 20100 | 4858 |
| 267 | 20241118 | 141800 | 15645934900 | 20150 | 20200 | 20200 | 20150 | 875 |
| 268 | 20241118 | 141700 | 15628297550 | 20200 | 20150 | 20200 | 20100 | 2818 |
| 269 | 20241118 | 141600 | 15571524100 | 20100 | 20100 | 20150 | 20100 | 1595 |
| 270 | 20241118 | 141500 | 15539447250 | 20100 | 20100 | 20150 | 20050 | 2788 |
| 271 | 20241118 | 141400 | 15483411700 | 20150 | 20150 | 20150 | 20100 | 9244 |
| 272 | 20241118 | 141300 | 15297580000 | 20100 | 20150 | 20150 | 20100 | 2764 |
| 273 | 20241118 | 141200 | 15241992200 | 20150 | 20200 | 20250 | 20100 | 19092 |
| 274 | 20241118 | 141100 | 14856885700 | 20200 | 20300 | 20300 | 20200 | 4936 |
| 275 | 20241118 | 141000 | 14756925950 | 20300 | 20300 | 20300 | 20250 | 2835 |
| 276 | 20241118 | 140900 | 14699488500 | 20250 | 20300 | 20300 | 20250 | 1075 |
| 277 | 20241118 | 140800 | 14677709250 | 20250 | 20300 | 20300 | 20200 | 3227 |
| 278 | 20241118 | 140700 | 14612349800 | 20300 | 20300 | 20350 | 20250 | 16782 |
| 279 | 20241118 | 140600 | 14271791350 | 20350 | 20350 | 20400 | 20300 | 1265 |
| 280 | 20241118 | 140500 | 14246048750 | 20350 | 20300 | 20350 | 20300 | 3238 |
| 281 | 20241118 | 140400 | 14180176850 | 20300 | 20350 | 20400 | 20300 | 2278 |
| 282 | 20241118 | 140300 | 14133823300 | 20400 | 20300 | 20400 | 20300 | 1576 |
| 283 | 20241118 | 140200 | 14101750750 | 20400 | 20350 | 20400 | 20300 | 3669 |
| 284 | 20241118 | 140100 | 14027119950 | 20350 | 20350 | 20400 | 20350 | 6068 |
| 285 | 20241118 | 140000 | 13903624850 | 20350 | 20400 | 20400 | 20350 | 884 |
| 286 | 20241118 | 135900 | 13885613400 | 20400 | 20400 | 20450 | 20350 | 2115 |
| 287 | 20241118 | 135800 | 13842492600 | 20400 | 20400 | 20450 | 20400 | 679 |
| 288 | 20241118 | 135700 | 13828638950 | 20450 | 20450 | 20450 | 20400 | 459 |
| 289 | 20241118 | 135600 | 13819273700 | 20400 | 20400 | 20450 | 20400 | 9107 |
| 290 | 20241118 | 135500 | 13633355300 | 20400 | 20400 | 20450 | 20400 | 839 |
| 291 | 20241118 | 135400 | 13616231500 | 20450 | 20400 | 20450 | 20350 | 2262 |
| 292 | 20241118 | 135300 | 13570091950 | 20400 | 20450 | 20450 | 20350 | 4364 |
| 293 | 20241118 | 135200 | 13481062600 | 20400 | 20400 | 20450 | 20400 | 2365 |
| 294 | 20241118 | 135100 | 13432809700 | 20400 | 20450 | 20450 | 20400 | 398 |
| 295 | 20241118 | 135000 | 13424687950 | 20450 | 20450 | 20450 | 20400 | 2475 |
| 296 | 20241118 | 134900 | 13374155500 | 20450 | 20400 | 20450 | 20350 | 3164 |
| 297 | 20241118 | 134800 | 13309646350 | 20400 | 20400 | 20400 | 20350 | 879 |
| 298 | 20241118 | 134700 | 13291747250 | 20400 | 20350 | 20400 | 20350 | 857 |
| 299 | 20241118 | 134600 | 13274305050 | 20400 | 20350 | 20400 | 20300 | 4698 |
| 300 | 20241118 | 134500 | 13178797900 | 20350 | 20350 | 20400 | 20300 | 5662 |
| 301 | 20241118 | 134400 | 13063551450 | 20350 | 20400 | 20400 | 20300 | 28669 |
| 302 | 20241118 | 134300 | 12479393800 | 20450 | 20450 | 20500 | 20400 | 1330 |
| 303 | 20241118 | 134200 | 12452212500 | 20450 | 20400 | 20450 | 20400 | 3138 |
| 304 | 20241118 | 134100 | 12388061050 | 20450 | 20450 | 20450 | 20400 | 5983 |
| 305 | 20241118 | 134000 | 12265732200 | 20450 | 20450 | 20500 | 20450 | 1012 |
| 306 | 20241118 | 133900 | 12245036700 | 20500 | 20450 | 20500 | 20450 | 3108 |
| 307 | 20241118 | 133800 | 12181471650 | 20450 | 20450 | 20500 | 20450 | 780 |
| 308 | 20241118 | 133700 | 12165518700 | 20450 | 20550 | 20550 | 20450 | 11570 |
| 309 | 20241118 | 133600 | 11928326550 | 20600 | 20550 | 20600 | 20550 | 837 |
| 310 | 20241118 | 133500 | 11911124750 | 20550 | 20500 | 20550 | 20500 | 4424 |
| 311 | 20241118 | 133400 | 11820231450 | 20550 | 20450 | 20550 | 20450 | 879 |
| 312 | 20241118 | 133300 | 11802203750 | 20450 | 20500 | 20500 | 20450 | 2308 |
| 313 | 20241118 | 133200 | 11754914550 | 20500 | 20500 | 20550 | 20450 | 13113 |
| 314 | 20241118 | 133100 | 11486688850 | 20500 | 20500 | 20500 | 20450 | 2248 |
| 315 | 20241118 | 133000 | 11440611850 | 20500 | 20500 | 20550 | 20500 | 1016 |
| 316 | 20241118 | 132900 | 11419768850 | 20500 | 20500 | 20550 | 20450 | 1635 |
| 317 | 20241118 | 132800 | 11386243350 | 20500 | 20550 | 20550 | 20450 | 3086 |
| 318 | 20241118 | 132700 | 11322938600 | 20550 | 20500 | 20550 | 20500 | 1507 |
| 319 | 20241118 | 132600 | 11292001100 | 20550 | 20550 | 20550 | 20500 | 2460 |
| 320 | 20241118 | 132500 | 11241455900 | 20600 | 20500 | 20600 | 20500 | 1948 |
| 321 | 20241118 | 132400 | 11201425250 | 20500 | 20550 | 20550 | 20450 | 1550 |
| 322 | 20241118 | 132300 | 11169652500 | 20500 | 20500 | 20550 | 20500 | 1050 |
| 323 | 20241118 | 132200 | 11148113700 | 20500 | 20500 | 20550 | 20450 | 8684 |
| 324 | 20241118 | 132100 | 10970102600 | 20550 | 20550 | 20550 | 20500 | 3325 |
| 325 | 20241118 | 132000 | 10901860200 | 20500 | 20550 | 20550 | 20500 | 3966 |
| 326 | 20241118 | 131900 | 10820364500 | 20550 | 20600 | 20600 | 20550 | 4033 |
| 327 | 20241118 | 131800 | 10737457150 | 20600 | 20600 | 20600 | 20550 | 1535 |
| 328 | 20241118 | 131700 | 10705839200 | 20600 | 20600 | 20650 | 20550 | 891 |
| 329 | 20241118 | 131600 | 10687486850 | 20600 | 20550 | 20650 | 20550 | 2486 |
| 330 | 20241118 | 131500 | 10636278950 | 20600 | 20600 | 20650 | 20550 | 3693 |
| 331 | 20241118 | 131400 | 10560203850 | 20650 | 20600 | 20650 | 20600 | 422 |
| 332 | 20241118 | 131300 | 10551508800 | 20600 | 20650 | 20650 | 20600 | 452 |
| 333 | 20241118 | 131200 | 10542195900 | 20600 | 20650 | 20650 | 20600 | 842 |
| 334 | 20241118 | 131100 | 10524844950 | 20600 | 20600 | 20650 | 20600 | 3075 |
| 335 | 20241118 | 131000 | 10461470450 | 20650 | 20650 | 20650 | 20600 | 1597 |
| 336 | 20241118 | 130900 | 10428563350 | 20650 | 20600 | 20650 | 20600 | 923 |
| 337 | 20241118 | 130800 | 10409524650 | 20600 | 20600 | 20650 | 20600 | 1947 |
| 338 | 20241118 | 130700 | 10369411700 | 20600 | 20650 | 20650 | 20600 | 411 |
| 339 | 20241118 | 130600 | 10360937000 | 20650 | 20650 | 20650 | 20600 | 506 |
| 340 | 20241118 | 130500 | 10350502300 | 20600 | 20600 | 20650 | 20600 | 1788 |
| 341 | 20241118 | 130400 | 10313638150 | 20600 | 20700 | 20700 | 20600 | 1744 |
| 342 | 20241118 | 130300 | 10277640900 | 20650 | 20600 | 20700 | 20600 | 1695 |
| 343 | 20241118 | 130200 | 10242660400 | 20650 | 20600 | 20650 | 20600 | 586 |
| 344 | 20241118 | 130100 | 10230581450 | 20600 | 20600 | 20650 | 20600 | 918 |
| 345 | 20241118 | 130000 | 10211651950 | 20650 | 20650 | 20700 | 20600 | 1155 |
| 346 | 20241118 | 125900 | 10187850550 | 20700 | 20600 | 20700 | 20600 | 1925 |
| 347 | 20241118 | 125800 | 10148176950 | 20650 | 20700 | 20700 | 20600 | 1161 |
| 348 | 20241118 | 125700 | 10124199550 | 20650 | 20700 | 20700 | 20650 | 1036 |
| 349 | 20241118 | 125600 | 10102790950 | 20650 | 20650 | 20700 | 20600 | 1914 |
| 350 | 20241118 | 125500 | 10063264250 | 20650 | 20650 | 20700 | 20650 | 3057 |
| 351 | 20241118 | 125400 | 10000137100 | 20700 | 20700 | 20700 | 20650 | 1741 |
| 352 | 20241118 | 125300 | 9964177950 | 20700 | 20700 | 20750 | 20700 | 1429 |
| 353 | 20241118 | 125200 | 9934595650 | 20750 | 20800 | 20800 | 20700 | 1899 |
| 354 | 20241118 | 125100 | 9895192400 | 20800 | 20800 | 20850 | 20750 | 862 |
| 355 | 20241118 | 125000 | 9877265150 | 20800 | 20800 | 20850 | 20800 | 522 |
| 356 | 20241118 | 124900 | 9866407150 | 20800 | 20800 | 20850 | 20750 | 1084 |
| 357 | 20241118 | 124800 | 9843869450 | 20750 | 20800 | 20800 | 20700 | 2057 |
| 358 | 20241118 | 124700 | 9801182200 | 20800 | 20850 | 20850 | 20750 | 2710 |
| 359 | 20241118 | 124600 | 9744805750 | 20850 | 20850 | 20900 | 20850 | 1412 |
| 360 | 20241118 | 124500 | 9715351150 | 20850 | 20900 | 20950 | 20850 | 2364 |
| 361 | 20241118 | 124400 | 9665945950 | 20850 | 20900 | 20900 | 20850 | 217 |
| 362 | 20241118 | 124300 | 9661413900 | 20900 | 20950 | 20950 | 20900 | 2542 |
| 363 | 20241118 | 124200 | 9608239500 | 20900 | 20900 | 20950 | 20900 | 1327 |
| 364 | 20241118 | 124100 | 9580487900 | 20950 | 20950 | 20950 | 20900 | 281 |
| 365 | 20241118 | 124000 | 9574604850 | 20950 | 20900 | 20950 | 20850 | 5077 |
| 366 | 20241118 | 123900 | 9468498900 | 20900 | 20850 | 20900 | 20800 | 4488 |
| 367 | 20241118 | 123800 | 9374944000 | 20850 | 20850 | 20900 | 20800 | 3205 |
| 368 | 20241118 | 123700 | 9308138450 | 20850 | 20850 | 20900 | 20800 | 4640 |
| 369 | 20241118 | 123600 | 9211418950 | 20850 | 20800 | 20850 | 20750 | 1736 |
| 370 | 20241118 | 123500 | 9175283800 | 20800 | 20700 | 20800 | 20700 | 2983 |
| 371 | 20241118 | 123400 | 9113316550 | 20700 | 20700 | 20750 | 20650 | 4817 |
| 372 | 20241118 | 123300 | 9013641450 | 20700 | 20650 | 20700 | 20650 | 260 |
| 373 | 20241118 | 123200 | 9008265600 | 20650 | 20650 | 20700 | 20600 | 356 |
| 374 | 20241118 | 123100 | 9000913900 | 20650 | 20650 | 20700 | 20600 | 2811 |
| 375 | 20241118 | 123000 | 8942831450 | 20650 | 20750 | 20900 | 20500 | 8502 |
| 376 | 20241118 | 122900 | 8767621450 | 20800 | 20550 | 20900 | 20500 | 10966 |
| 377 | 20241118 | 122800 | 8540322450 | 20550 | 20500 | 20550 | 20500 | 770 |
| 378 | 20241118 | 122700 | 8524514350 | 20550 | 20500 | 20550 | 20500 | 523 |
| 379 | 20241118 | 122600 | 8513790950 | 20550 | 20600 | 20600 | 20550 | 629 |
| 380 | 20241118 | 122500 | 8500862900 | 20600 | 20550 | 20600 | 20550 | 99 |
| 381 | 20241118 | 122400 | 8498828100 | 20550 | 20550 | 20600 | 20500 | 980 |
| 382 | 20241118 | 122300 | 8478689350 | 20500 | 20450 | 20550 | 20450 | 616 |
| 383 | 20241118 | 122200 | 8466055050 | 20450 | 20550 | 20550 | 20450 | 1122 |
| 384 | 20241118 | 122100 | 8443044750 | 20550 | 20500 | 20550 | 20500 | 1358 |
| 385 | 20241118 | 122000 | 8415198800 | 20500 | 20500 | 20550 | 20450 | 1054 |
| 386 | 20241118 | 121900 | 8393586500 | 20500 | 20500 | 20500 | 20450 | 1013 |
| 387 | 20241118 | 121800 | 8372831400 | 20500 | 20450 | 20500 | 20450 | 1479 |
| 388 | 20241118 | 121700 | 8342554950 | 20500 | 20450 | 20500 | 20450 | 747 |
| 389 | 20241118 | 121600 | 8327255450 | 20450 | 20450 | 20500 | 20450 | 1963 |
| 390 | 20241118 | 121500 | 8287110350 | 20450 | 20450 | 20500 | 20450 | 314 |
| 391 | 20241118 | 121400 | 8280686000 | 20500 | 20450 | 20500 | 20400 | 2564 |
| 392 | 20241118 | 121300 | 8228237150 | 20500 | 20550 | 20550 | 20450 | 7337 |
| 393 | 20241118 | 121200 | 8077978400 | 20500 | 20500 | 20550 | 20450 | 1208 |
| 394 | 20241118 | 121100 | 8053220650 | 20500 | 20450 | 20500 | 20450 | 1374 |
| 395 | 20241118 | 121000 | 8025063750 | 20450 | 20500 | 20500 | 20450 | 690 |
| 396 | 20241118 | 120900 | 8010949850 | 20500 | 20500 | 20500 | 20450 | 4502 |
| 397 | 20241118 | 120800 | 7918831400 | 20500 | 20500 | 20550 | 20450 | 910 |
| 398 | 20241118 | 120700 | 7900193450 | 20500 | 20500 | 20550 | 20500 | 2288 |
| 399 | 20241118 | 120600 | 7853262150 | 20500 | 20500 | 20550 | 20500 | 670 |
| 400 | 20241118 | 120500 | 7839505000 | 20550 | 20450 | 20550 | 20400 | 3223 |
| 401 | 20241118 | 120400 | 7773566250 | 20450 | 20500 | 20500 | 20400 | 2853 |
| 402 | 20241118 | 120300 | 7715236050 | 20500 | 20450 | 20500 | 20450 | 1132 |
| 403 | 20241118 | 120200 | 7692075700 | 20450 | 20500 | 20550 | 20450 | 7055 |
| 404 | 20241118 | 120100 | 7547585000 | 20550 | 20500 | 20550 | 20500 | 9151 |
| 405 | 20241118 | 120000 | 7359957400 | 20550 | 20600 | 20650 | 20500 | 8449 |
| 406 | 20241118 | 115900 | 7186172500 | 20600 | 20650 | 20650 | 20600 | 1130 |
| 407 | 20241118 | 115800 | 7162866450 | 20650 | 20600 | 20650 | 20600 | 382 |
| 408 | 20241118 | 115700 | 7154981200 | 20600 | 20600 | 20650 | 20600 | 1014 |
| 409 | 20241118 | 115600 | 7134062450 | 20650 | 20650 | 20650 | 20600 | 908 |
| 410 | 20241118 | 115500 | 7115319900 | 20700 | 20600 | 20700 | 20600 | 823 |
| 411 | 20241118 | 115400 | 7098340400 | 20650 | 20650 | 20700 | 20600 | 2946 |
| 412 | 20241118 | 115300 | 7037483950 | 20650 | 20650 | 20700 | 20600 | 824 |
| 413 | 20241118 | 115200 | 7020467500 | 20650 | 20600 | 20650 | 20600 | 1450 |
| 414 | 20241118 | 115100 | 6990546400 | 20600 | 20700 | 20700 | 20600 | 2881 |
| 415 | 20241118 | 115000 | 6931128900 | 20700 | 20700 | 20700 | 20650 | 227 |
| 416 | 20241118 | 114900 | 6926439850 | 20650 | 20650 | 20700 | 20600 | 900 |
| 417 | 20241118 | 114800 | 6907860150 | 20650 | 20650 | 20650 | 20600 | 659 |
| 418 | 20241118 | 114700 | 6894256750 | 20700 | 20600 | 20700 | 20550 | 5759 |
| 419 | 20241118 | 114600 | 6775698550 | 20600 | 20600 | 20600 | 20550 | 1426 |
| 420 | 20241118 | 114500 | 6746373800 | 20600 | 20600 | 20650 | 20550 | 2003 |
| 421 | 20241118 | 114400 | 6705139750 | 20550 | 20600 | 20600 | 20550 | 729 |
| 422 | 20241118 | 114300 | 6690141900 | 20550 | 20600 | 20600 | 20550 | 1159 |
| 423 | 20241118 | 114200 | 6666280450 | 20600 | 20550 | 20600 | 20500 | 5461 |
| 424 | 20241118 | 114100 | 6554043400 | 20550 | 20600 | 20650 | 20550 | 3801 |
| 425 | 20241118 | 114000 | 6475846000 | 20600 | 20600 | 20600 | 20550 | 878 |
| 426 | 20241118 | 113900 | 6457759250 | 20600 | 20600 | 20650 | 20550 | 2235 |
| 427 | 20241118 | 113800 | 6411708950 | 20600 | 20700 | 20700 | 20550 | 6470 |
| 428 | 20241118 | 113700 | 6278362400 | 20700 | 20600 | 20700 | 20600 | 1187 |
| 429 | 20241118 | 113600 | 6253846450 | 20650 | 20650 | 20700 | 20600 | 3851 |
| 430 | 20241118 | 113500 | 6174424850 | 20650 | 20700 | 20700 | 20650 | 4776 |
| 431 | 20241118 | 113400 | 6075789550 | 20700 | 20700 | 20750 | 20650 | 3365 |
| 432 | 20241118 | 113300 | 6006134350 | 20700 | 20700 | 20750 | 20650 | 5384 |
| 433 | 20241118 | 113200 | 5894674350 | 20700 | 20900 | 20950 | 20700 | 11764 |
| 434 | 20241118 | 113100 | 5649545750 | 20900 | 20950 | 20950 | 20900 | 964 |
| 435 | 20241118 | 113000 | 5629385300 | 20950 | 20950 | 21000 | 20900 | 2299 |
| 436 | 20241118 | 112900 | 5581289800 | 20950 | 20950 | 21000 | 20900 | 1036 |
| 437 | 20241118 | 112800 | 5559598800 | 20950 | 21000 | 21050 | 20900 | 2892 |
| 438 | 20241118 | 112700 | 5499076600 | 21000 | 21050 | 21050 | 20950 | 5185 |
| 439 | 20241118 | 112600 | 5390364200 | 21050 | 21100 | 21100 | 21000 | 1395 |
| 440 | 20241118 | 112500 | 5361030250 | 21050 | 21050 | 21100 | 21000 | 5476 |
| 441 | 20241118 | 112400 | 5245896500 | 21050 | 21000 | 21100 | 21000 | 1324 |
| 442 | 20241118 | 112300 | 5218037700 | 21000 | 21100 | 21100 | 21000 | 3221 |
| 443 | 20241118 | 112200 | 5150351900 | 21050 | 21050 | 21050 | 21000 | 1495 |
| 444 | 20241118 | 112100 | 5118894750 | 21050 | 21000 | 21100 | 20950 | 6006 |
| 445 | 20241118 | 112000 | 4992671050 | 21000 | 20950 | 21050 | 20950 | 2818 |
| 446 | 20241118 | 111900 | 4933513600 | 21000 | 21000 | 21050 | 20950 | 2746 |
| 447 | 20241118 | 111800 | 4875879400 | 21000 | 21150 | 21200 | 21000 | 25309 |
| 448 | 20241118 | 111700 | 4343431700 | 21200 | 21150 | 21200 | 21100 | 1501 |
| 449 | 20241118 | 111600 | 4311691850 | 21150 | 21250 | 21250 | 21150 | 7341 |
| 450 | 20241118 | 111500 | 4156381500 | 21200 | 21200 | 21300 | 21200 | 3193 |
| 451 | 20241118 | 111400 | 4088581950 | 21200 | 21200 | 21250 | 21200 | 2197 |
| 452 | 20241118 | 111300 | 4042003150 | 21200 | 21250 | 21300 | 21200 | 331 |
| 453 | 20241118 | 111200 | 4034968200 | 21250 | 21250 | 21300 | 21200 | 964 |
| 454 | 20241118 | 111100 | 4014490100 | 21250 | 21200 | 21300 | 21200 | 518 |
| 455 | 20241118 | 111000 | 4003489100 | 21150 | 21300 | 21300 | 21150 | 5875 |
| 456 | 20241118 | 110900 | 3878877300 | 21250 | 21350 | 21350 | 21250 | 1508 |
| 457 | 20241118 | 110800 | 3846828750 | 21300 | 21300 | 21300 | 21250 | 571 |
| 458 | 20241118 | 110700 | 3834677550 | 21250 | 21300 | 21300 | 21250 | 1084 |
| 459 | 20241118 | 110600 | 3811641300 | 21250 | 21250 | 21300 | 21200 | 894 |
| 460 | 20241118 | 110500 | 3792668800 | 21200 | 21250 | 21300 | 21200 | 1235 |
| 461 | 20241118 | 110400 | 3766438250 | 21250 | 21200 | 21300 | 21200 | 1416 |
| 462 | 20241118 | 110300 | 3736358300 | 21250 | 21300 | 21350 | 21250 | 1023 |
| 463 | 20241118 | 110200 | 3714593100 | 21250 | 21350 | 21350 | 21250 | 4086 |
| 464 | 20241118 | 110100 | 3627612100 | 21300 | 21350 | 21350 | 21300 | 429 |
| 465 | 20241118 | 110000 | 3618471800 | 21350 | 21300 | 21350 | 21250 | 2724 |
| 466 | 20241118 | 105900 | 3560431150 | 21250 | 21300 | 21300 | 21250 | 1104 |
| 467 | 20241118 | 105800 | 3536938600 | 21250 | 21250 | 21300 | 21250 | 388 |
| 468 | 20241118 | 105700 | 3528691400 | 21250 | 21300 | 21300 | 21250 | 1656 |
| 469 | 20241118 | 105600 | 3493490750 | 21250 | 21250 | 21300 | 21200 | 1697 |
| 470 | 20241118 | 105500 | 3457478900 | 21250 | 21300 | 21300 | 21050 | 13740 |
| 471 | 20241118 | 105400 | 3166580550 | 21300 | 21350 | 21350 | 21250 | 4854 |
| 472 | 20241118 | 105300 | 3063325950 | 21350 | 21400 | 21450 | 21300 | 6983 |
| 473 | 20241118 | 105200 | 2914328000 | 21400 | 21450 | 21450 | 21400 | 3540 |
| 474 | 20241118 | 105100 | 2838499250 | 21450 | 21400 | 21450 | 21350 | 974 |
| 475 | 20241118 | 105000 | 2817646950 | 21400 | 21450 | 21500 | 21350 | 6671 |
| 476 | 20241118 | 104900 | 2674858750 | 21450 | 21450 | 21500 | 21400 | 1852 |
| 477 | 20241118 | 104800 | 2635104550 | 21450 | 21400 | 21450 | 21400 | 3584 |
| 478 | 20241118 | 104700 | 2558360050 | 21400 | 21550 | 21550 | 21400 | 7337 |
| 479 | 20241118 | 104600 | 2400704450 | 21550 | 21600 | 21600 | 21550 | 2674 |
| 480 | 20241118 | 104500 | 2343075050 | 21600 | 21600 | 21600 | 21550 | 848 |
| 481 | 20241118 | 104400 | 2324787850 | 21600 | 21600 | 21650 | 21550 | 3528 |
| 482 | 20241118 | 104300 | 2248644200 | 21650 | 21650 | 21700 | 21600 | 1865 |
| 483 | 20241118 | 104200 | 2208348200 | 21600 | 21650 | 21700 | 21600 | 2368 |
| 484 | 20241118 | 104100 | 2157187350 | 21600 | 21650 | 21700 | 21600 | 1909 |
| 485 | 20241118 | 104000 | 2115869200 | 21700 | 21650 | 21700 | 21600 | 2997 |
| 486 | 20241118 | 103900 | 2050989250 | 21650 | 21700 | 21700 | 21600 | 1008 |
| 487 | 20241118 | 103800 | 2029171850 | 21700 | 21650 | 21700 | 21600 | 1273 |
| 488 | 20241118 | 103700 | 2001653950 | 21650 | 21650 | 21700 | 21600 | 3970 |
| 489 | 20241118 | 103600 | 1915667850 | 21700 | 21750 | 21750 | 21650 | 1311 |
| 490 | 20241118 | 103500 | 1887227400 | 21750 | 21700 | 21750 | 21650 | 3938 |
| 491 | 20241118 | 103400 | 1801766100 | 21700 | 21750 | 21800 | 21650 | 4073 |
| 492 | 20241118 | 103300 | 1713355650 | 21750 | 21750 | 21800 | 21700 | 720 |
| 493 | 20241118 | 103200 | 1697725550 | 21700 | 21800 | 21800 | 21700 | 1638 |
| 494 | 20241118 | 103100 | 1662093150 | 21800 | 21800 | 21800 | 21750 | 754 |
| 495 | 20241118 | 103000 | 1645690800 | 21900 | 21850 | 21900 | 21750 | 6067 |
| 496 | 20241118 | 102900 | 1513580300 | 21850 | 21800 | 21900 | 21800 | 930 |
| 497 | 20241118 | 102800 | 1493261600 | 21850 | 21850 | 21850 | 21800 | 260 |
| 498 | 20241118 | 102700 | 1487583950 | 21850 | 21850 | 21850 | 21800 | 1817 |
| 499 | 20241118 | 102600 | 1447884000 | 21850 | 21950 | 21950 | 21850 | 2973 |
| 500 | 20241118 | 102500 | 1382755200 | 21900 | 21950 | 21950 | 21900 | 297 |
| 501 | 20241118 | 102400 | 1376247400 | 21950 | 22000 | 22000 | 21900 | 621 |
| 502 | 20241118 | 102300 | 1362617600 | 22000 | 22000 | 22000 | 21950 | 798 |
| 503 | 20241118 | 102200 | 1345074450 | 21950 | 21950 | 22000 | 21950 | 32 |
| 504 | 20241118 | 102100 | 1344372000 | 22000 | 21950 | 22000 | 21950 | 61 |
| 505 | 20241118 | 102000 | 1343031600 | 22000 | 21950 | 22000 | 21950 | 130 |
| 506 | 20241118 | 101900 | 1340175600 | 21950 | 22000 | 22000 | 21950 | 393 |
| 507 | 20241118 | 101800 | 1331543950 | 21950 | 22000 | 22000 | 21950 | 164 |
| 508 | 20241118 | 101700 | 1327936050 | 22000 | 21950 | 22000 | 21950 | 98 |
| 509 | 20241118 | 101600 | 1325784900 | 22000 | 22000 | 22000 | 21950 | 156 |
| 510 | 20241118 | 101500 | 1322354200 | 21950 | 22000 | 22000 | 21950 | 168 |
| 511 | 20241118 | 101400 | 1318665650 | 22000 | 22000 | 22000 | 22000 | 97 |
| 512 | 20241118 | 101300 | 1316531650 | 22050 | 22000 | 22050 | 21950 | 495 |
| 513 | 20241118 | 101200 | 1305645100 | 21950 | 22000 | 22000 | 21950 | 205 |
| 514 | 20241118 | 101100 | 1301136200 | 21950 | 21950 | 22000 | 21900 | 212 |
| 515 | 20241118 | 101000 | 1296482950 | 22000 | 21950 | 22000 | 21900 | 3970 |
| 516 | 20241118 | 100900 | 1209227450 | 22000 | 21950 | 22000 | 21950 | 940 |
| 517 | 20241118 | 100800 | 1188593050 | 21950 | 21950 | 21950 | 21900 | 105 |
| 518 | 20241118 | 100700 | 1186289150 | 21950 | 21950 | 21950 | 21900 | 2571 |
| 519 | 20241118 | 100600 | 1129856200 | 21950 | 21950 | 22000 | 21900 | 1133 |
| 520 | 20241118 | 100500 | 1105021600 | 21900 | 21900 | 21950 | 21900 | 182 |
| 521 | 20241118 | 100400 | 1101033150 | 22000 | 21950 | 22000 | 21900 | 2277 |
| 522 | 20241118 | 100300 | 1051156250 | 21950 | 21950 | 22000 | 21950 | 232 |
| 523 | 20241118 | 100200 | 1046062500 | 21950 | 21950 | 21950 | 21950 | 646 |
| 524 | 20241118 | 100100 | 1031882800 | 21950 | 21950 | 21950 | 21900 | 1235 |
| 525 | 20241118 | 100000 | 1004778150 | 21950 | 21950 | 21950 | 21950 | 386 |
| 526 | 20241118 | 095900 | 996305450 | 21950 | 21900 | 22000 | 21900 | 498 |
| 527 | 20241118 | 095800 | 985374000 | 21950 | 22000 | 22000 | 21900 | 757 |
| 528 | 20241118 | 095700 | 968763650 | 22000 | 22000 | 22000 | 21950 | 43 |
| 529 | 20241118 | 095600 | 967819700 | 21950 | 22000 | 22000 | 21950 | 223 |
| 530 | 20241118 | 095500 | 962921500 | 21950 | 21950 | 22000 | 21950 | 160 |
| 531 | 20241118 | 095400 | 959406700 | 21950 | 22000 | 22000 | 21950 | 1231 |
| 532 | 20241118 | 095300 | 932380800 | 22000 | 22050 | 22050 | 22000 | 456 |
| 533 | 20241118 | 095200 | 922346950 | 22050 | 22000 | 22050 | 22000 | 68 |
| 534 | 20241118 | 095100 | 920848550 | 22000 | 22050 | 22050 | 22000 | 832 |
| 535 | 20241118 | 095000 | 902542000 | 22000 | 22000 | 22000 | 22000 | 1159 |
| 536 | 20241118 | 094900 | 877044000 | 22000 | 22050 | 22050 | 22000 | 80 |
| 537 | 20241118 | 094800 | 875282300 | 22000 | 22050 | 22050 | 22000 | 95 |
| 538 | 20241118 | 094700 | 873190600 | 22000 | 22000 | 22050 | 22000 | 104 |
| 539 | 20241118 | 094600 | 870902550 | 22050 | 22050 | 22050 | 22000 | 96 |
| 540 | 20241118 | 094500 | 868786350 | 22050 | 22050 | 22050 | 22000 | 313 |
| 541 | 20241118 | 094400 | 861896550 | 22050 | 22050 | 22050 | 22050 | 86 |
| 542 | 20241118 | 094300 | 860000250 | 22000 | 22050 | 22050 | 22000 | 383 |
| 543 | 20241118 | 094200 | 851560400 | 22000 | 22000 | 22050 | 22000 | 643 |
| 544 | 20241118 | 094100 | 837386300 | 22050 | 22050 | 22100 | 22050 | 102 |
| 545 | 20241118 | 094000 | 835136950 | 22050 | 22050 | 22100 | 22000 | 548 |
| 546 | 20241118 | 093900 | 823056550 | 22050 | 22000 | 22100 | 22000 | 659 |
| 547 | 20241118 | 093800 | 808525750 | 22050 | 22000 | 22050 | 22000 | 722 |
| 548 | 20241118 | 093700 | 792614000 | 22050 | 22000 | 22050 | 22000 | 179 |
| 549 | 20241118 | 093600 | 788672400 | 22050 | 22100 | 22100 | 22050 | 418 |
| 550 | 20241118 | 093500 | 779455400 | 22100 | 22100 | 22100 | 22100 | 31 |
| 551 | 20241118 | 093400 | 778770300 | 22100 | 22100 | 22100 | 22100 | 8 |
| 552 | 20241118 | 093300 | 778593500 | 22050 | 22150 | 22150 | 22050 | 494 |
| 553 | 20241118 | 093200 | 767676900 | 22150 | 22150 | 22150 | 22100 | 218 |
| 554 | 20241118 | 093100 | 762848250 | 22050 | 22150 | 22150 | 22050 | 74 |
| 555 | 20241118 | 093000 | 761210700 | 22150 | 22150 | 22150 | 22150 | 6 |
| 556 | 20241118 | 092900 | 761077800 | 22100 | 22050 | 22100 | 22050 | 3476 |
| 557 | 20241118 | 092800 | 684318200 | 22050 | 22000 | 22050 | 21950 | 254 |
| 558 | 20241118 | 092700 | 678723550 | 22100 | 21950 | 22100 | 21950 | 1033 |
| 559 | 20241118 | 092600 | 655997400 | 22050 | 22050 | 22050 | 22000 | 217 |
| 560 | 20241118 | 092500 | 651222550 | 21950 | 22050 | 22100 | 21950 | 2540 |
| 561 | 20241118 | 092400 | 595383500 | 22050 | 22100 | 22100 | 22050 | 1028 |
| 562 | 20241118 | 092300 | 572715450 | 22100 | 22100 | 22100 | 22100 | 40 |
| 563 | 20241118 | 092200 | 571831450 | 22050 | 22100 | 22100 | 22050 | 259 |
| 564 | 20241118 | 092100 | 566118950 | 22050 | 22100 | 22100 | 22050 | 109 |
| 565 | 20241118 | 092000 | 563710800 | 22100 | 22100 | 22100 | 22050 | 1208 |
| 566 | 20241118 | 091900 | 537019500 | 22100 | 22100 | 22100 | 22100 | 97 |
| 567 | 20241118 | 091800 | 534875800 | 22100 | 22050 | 22150 | 22050 | 1084 |
| 568 | 20241118 | 091700 | 510921100 | 22100 | 22050 | 22100 | 22050 | 427 |
| 569 | 20241118 | 091600 | 501484450 | 22050 | 22050 | 22100 | 22050 | 1219 |
| 570 | 20241118 | 091500 | 474569850 | 22050 | 22050 | 22050 | 22000 | 428 |
| 571 | 20241118 | 091400 | 465147450 | 22050 | 22050 | 22050 | 22000 | 1049 |
| 572 | 20241118 | 091300 | 442036300 | 22050 | 22100 | 22100 | 21950 | 1079 |
| 573 | 20241118 | 091200 | 418287200 | 22100 | 22100 | 22100 | 22100 | 53 |
| 574 | 20241118 | 091100 | 417115900 | 22100 | 22050 | 22100 | 22000 | 1510 |
| 575 | 20241118 | 091000 | 383766450 | 22000 | 22000 | 22050 | 22000 | 1994 |
| 576 | 20241118 | 090900 | 339812900 | 22000 | 21950 | 22000 | 21950 | 456 |
| 577 | 20241118 | 090800 | 329801400 | 22050 | 22000 | 22050 | 21950 | 470 |
| 578 | 20241118 | 090700 | 319457450 | 22000 | 22000 | 22050 | 22000 | 1244 |
| 579 | 20241118 | 090600 | 292089400 | 22000 | 22050 | 22050 | 22000 | 287 |
| 580 | 20241118 | 090500 | 285775350 | 22000 | 21850 | 22000 | 21850 | 2472 |
| 581 | 20241118 | 090400 | 231453450 | 21900 | 22000 | 22000 | 21850 | 84 |
| 582 | 20241118 | 090300 | 229615900 | 22000 | 21950 | 22000 | 21800 | 1599 |
| 583 | 20241118 | 090200 | 194590750 | 21950 | 21800 | 21950 | 21750 | 3323 |
| 584 | 20241118 | 090100 | 121981050 | 21850 | 21900 | 21900 | 21800 | 2499 |
| 585 | 20241118 | 090000 | 67368500 | 21900 | 21900 | 21900 | 21900 | 3035 |