31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 3 | 20241119 | 184000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20241119 | 183900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20241119 | 183800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20241119 | 183700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20241119 | 183600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20241119 | 183500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20241119 | 183400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20241119 | 183300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20241119 | 183200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20241119 | 183100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20241119 | 183000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20241119 | 182900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20241119 | 182800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20241119 | 182700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20241119 | 182600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20241119 | 182500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20241119 | 182400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20241119 | 182300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20241119 | 182200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20241119 | 182100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20241119 | 182000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20241119 | 181900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20241119 | 181800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20241119 | 181700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20241119 | 181600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20241119 | 181500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20241119 | 181400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20241119 | 181300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20241119 | 181200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20241119 | 181100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 33 | 20241119 | 181000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20241119 | 180900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20241119 | 180800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20241119 | 180700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20241119 | 180600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20241119 | 180500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20241119 | 180400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20241119 | 180300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20241119 | 180200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20241119 | 180100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20241119 | 180000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20241119 | 175900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20241119 | 175800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20241119 | 175700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20241119 | 175600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20241119 | 175500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20241119 | 175400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20241119 | 175300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20241119 | 175200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20241119 | 175100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20241119 | 175000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20241119 | 174900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20241119 | 174800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20241119 | 174700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20241119 | 174600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20241119 | 174500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20241119 | 174400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20241119 | 174300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20241119 | 174200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20241119 | 174100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 63 | 20241119 | 174000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20241119 | 173900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20241119 | 173800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20241119 | 173700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20241119 | 173600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20241119 | 173500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20241119 | 173400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20241119 | 173300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20241119 | 173200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20241119 | 173100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20241119 | 173000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20241119 | 172900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20241119 | 172800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20241119 | 172700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20241119 | 172600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20241119 | 172500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20241119 | 172400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20241119 | 172300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20241119 | 172200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20241119 | 172100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20241119 | 172000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20241119 | 171900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20241119 | 171800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20241119 | 171700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20241119 | 171600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20241119 | 171500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20241119 | 171400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20241119 | 171300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20241119 | 171200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20241119 | 171100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 93 | 20241119 | 171000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20241119 | 170900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20241119 | 170800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20241119 | 170700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20241119 | 170600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20241119 | 170500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20241119 | 170400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20241119 | 170300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20241119 | 170200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20241119 | 170100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20241119 | 170000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20241119 | 165900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20241119 | 165800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20241119 | 165700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20241119 | 165600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20241119 | 165500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20241119 | 165400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20241119 | 165300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20241119 | 165200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20241119 | 165100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20241119 | 165000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20241119 | 164900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20241119 | 164800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20241119 | 164700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20241119 | 164600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20241119 | 164500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20241119 | 164400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20241119 | 164300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20241119 | 164200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20241119 | 164100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 123 | 20241119 | 164000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20241119 | 163900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20241119 | 163800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20241119 | 163700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20241119 | 163600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20241119 | 163500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20241119 | 163400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20241119 | 163300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20241119 | 163200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20241119 | 163100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20241119 | 163000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20241119 | 162900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20241119 | 162800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20241119 | 162700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20241119 | 162600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20241119 | 162500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20241119 | 162400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20241119 | 162300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20241119 | 162200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20241119 | 162100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20241119 | 162000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20241119 | 161900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20241119 | 161800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20241119 | 161700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20241119 | 161600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20241119 | 161500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20241119 | 161400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20241119 | 161300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20241119 | 161200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20241119 | 161100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 153 | 20241119 | 161000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20241119 | 160900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20241119 | 160800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20241119 | 160700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20241119 | 160600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20241119 | 160500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20241119 | 160400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20241119 | 160300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20241119 | 160200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20241119 | 160100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20241119 | 160000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20241119 | 155900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20241119 | 155800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20241119 | 155700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20241119 | 155600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20241119 | 155500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20241119 | 155400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20241119 | 155300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20241119 | 155200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20241119 | 155100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20241119 | 155000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20241119 | 154900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20241119 | 154800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20241119 | 154700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20241119 | 154600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20241119 | 154500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20241119 | 154400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20241119 | 154300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20241119 | 154200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20241119 | 154100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 183 | 20241119 | 154000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20241119 | 153900 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20241119 | 153800 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20241119 | 153700 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20241119 | 153600 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20241119 | 153500 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20241119 | 153400 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20241119 | 153300 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20241119 | 153200 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20241119 | 153100 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20241119 | 153000 | 12990444800 | 21500 | 21500 | 21500 | 21500 | 129933 |
| 194 | 20241119 | 152900 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241119 | 152800 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241119 | 152700 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241119 | 152600 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241119 | 152500 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241119 | 152400 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241119 | 152300 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241119 | 152200 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241119 | 152100 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241119 | 152000 | 10196885300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241119 | 151900 | 10196885300 | 21800 | 21800 | 21850 | 21750 | 8604 |
| 205 | 20241119 | 151800 | 10009461200 | 21750 | 21700 | 21800 | 21700 | 2609 |
| 206 | 20241119 | 151700 | 9952744700 | 21700 | 21750 | 21750 | 21650 | 2496 |
| 207 | 20241119 | 151600 | 9898565150 | 21700 | 21700 | 21750 | 21650 | 1234 |
| 208 | 20241119 | 151500 | 9871793950 | 21700 | 21700 | 21750 | 21650 | 3458 |
| 209 | 20241119 | 151400 | 9796824550 | 21750 | 21700 | 21800 | 21650 | 6457 |
| 210 | 20241119 | 151300 | 9656476800 | 21700 | 21700 | 21800 | 21700 | 8807 |
| 211 | 20241119 | 151200 | 9464998350 | 21750 | 21750 | 21750 | 21700 | 1498 |
| 212 | 20241119 | 151100 | 9432460550 | 21700 | 21700 | 21750 | 21700 | 954 |
| 213 | 20241119 | 151000 | 9411734300 | 21750 | 21750 | 21750 | 21700 | 649 |
| 214 | 20241119 | 150900 | 9397633850 | 21700 | 21750 | 21750 | 21700 | 892 |
| 215 | 20241119 | 150800 | 9378244150 | 21750 | 21750 | 21750 | 21700 | 522 |
| 216 | 20241119 | 150700 | 9366900750 | 21750 | 21750 | 21750 | 21700 | 344 |
| 217 | 20241119 | 150600 | 9359428050 | 21750 | 21750 | 21750 | 21700 | 324 |
| 218 | 20241119 | 150500 | 9352391300 | 21750 | 21700 | 21750 | 21700 | 651 |
| 219 | 20241119 | 150400 | 9338239400 | 21700 | 21700 | 21750 | 21650 | 1044 |
| 220 | 20241119 | 150300 | 9315616700 | 21700 | 21800 | 21800 | 21650 | 8042 |
| 221 | 20241119 | 150200 | 9140856150 | 21750 | 21750 | 21800 | 21700 | 7037 |
| 222 | 20241119 | 150100 | 8987822700 | 21750 | 21750 | 21750 | 21700 | 451 |
| 223 | 20241119 | 150000 | 8978026150 | 21750 | 21750 | 21750 | 21700 | 1148 |
| 224 | 20241119 | 145900 | 8953110650 | 21750 | 21750 | 21750 | 21700 | 1021 |
| 225 | 20241119 | 145800 | 8930929500 | 21700 | 21700 | 21750 | 21700 | 608 |
| 226 | 20241119 | 145700 | 8917725600 | 21700 | 21750 | 21750 | 21650 | 2338 |
| 227 | 20241119 | 145600 | 8866992100 | 21750 | 21700 | 21750 | 21700 | 241 |
| 228 | 20241119 | 145500 | 8861753500 | 21700 | 21700 | 21750 | 21700 | 452 |
| 229 | 20241119 | 145400 | 8851932000 | 21700 | 21650 | 21750 | 21650 | 2287 |
| 230 | 20241119 | 145300 | 8802314900 | 21650 | 21750 | 21750 | 21650 | 3193 |
| 231 | 20241119 | 145200 | 8733052800 | 21750 | 21650 | 21750 | 21650 | 2956 |
| 232 | 20241119 | 145100 | 8668908700 | 21650 | 21650 | 21700 | 21650 | 750 |
| 233 | 20241119 | 145000 | 8652647700 | 21700 | 21700 | 21700 | 21650 | 643 |
| 234 | 20241119 | 144900 | 8638713250 | 21700 | 21700 | 21700 | 21650 | 444 |
| 235 | 20241119 | 144800 | 8629079950 | 21650 | 21700 | 21700 | 21650 | 519 |
| 236 | 20241119 | 144700 | 8617819900 | 21700 | 21700 | 21700 | 21650 | 416 |
| 237 | 20241119 | 144600 | 8608798700 | 21700 | 21650 | 21700 | 21650 | 532 |
| 238 | 20241119 | 144500 | 8597258050 | 21650 | 21700 | 21700 | 21650 | 357 |
| 239 | 20241119 | 144400 | 8589519350 | 21700 | 21650 | 21700 | 21650 | 373 |
| 240 | 20241119 | 144300 | 8581433450 | 21650 | 21700 | 21700 | 21650 | 370 |
| 241 | 20241119 | 144200 | 8573410600 | 21700 | 21700 | 21700 | 21650 | 155 |
| 242 | 20241119 | 144100 | 8570048800 | 21700 | 21650 | 21700 | 21650 | 340 |
| 243 | 20241119 | 144000 | 8562671400 | 21650 | 21650 | 21700 | 21650 | 188 |
| 244 | 20241119 | 143900 | 8558597900 | 21650 | 21700 | 21700 | 21650 | 1220 |
| 245 | 20241119 | 143800 | 8532177150 | 21700 | 21600 | 21700 | 21600 | 451 |
| 246 | 20241119 | 143700 | 8522413400 | 21650 | 21650 | 21650 | 21600 | 702 |
| 247 | 20241119 | 143600 | 8507223350 | 21650 | 21600 | 21650 | 21600 | 600 |
| 248 | 20241119 | 143500 | 8494243400 | 21650 | 21650 | 21650 | 21600 | 448 |
| 249 | 20241119 | 143400 | 8484545050 | 21600 | 21600 | 21650 | 21600 | 568 |
| 250 | 20241119 | 143300 | 8472256750 | 21600 | 21650 | 21650 | 21600 | 1202 |
| 251 | 20241119 | 143200 | 8446266200 | 21650 | 21650 | 21700 | 21600 | 1084 |
| 252 | 20241119 | 143100 | 8422793700 | 21700 | 21700 | 21700 | 21600 | 1540 |
| 253 | 20241119 | 143000 | 8389453250 | 21650 | 21600 | 21700 | 21600 | 304 |
| 254 | 20241119 | 142900 | 8382868300 | 21600 | 21700 | 21700 | 21600 | 3441 |
| 255 | 20241119 | 142800 | 8308419950 | 21700 | 21650 | 21700 | 21650 | 287 |
| 256 | 20241119 | 142700 | 8302201200 | 21650 | 21700 | 21700 | 21650 | 751 |
| 257 | 20241119 | 142600 | 8285924400 | 21650 | 21650 | 21700 | 21650 | 784 |
| 258 | 20241119 | 142500 | 8268942800 | 21700 | 21650 | 21700 | 21650 | 326 |
| 259 | 20241119 | 142400 | 8261879600 | 21650 | 21650 | 21700 | 21600 | 1433 |
| 260 | 20241119 | 142300 | 8230859700 | 21700 | 21650 | 21700 | 21600 | 1734 |
| 261 | 20241119 | 142200 | 8193340100 | 21650 | 21650 | 21700 | 21650 | 613 |
| 262 | 20241119 | 142100 | 8180058350 | 21650 | 21700 | 21700 | 21650 | 605 |
| 263 | 20241119 | 142000 | 8166944600 | 21650 | 21650 | 21700 | 21650 | 175 |
| 264 | 20241119 | 141900 | 8163151650 | 21650 | 21700 | 21700 | 21650 | 775 |
| 265 | 20241119 | 141800 | 8146367600 | 21650 | 21700 | 21700 | 21650 | 607 |
| 266 | 20241119 | 141700 | 8133220850 | 21650 | 21700 | 21750 | 21650 | 1979 |
| 267 | 20241119 | 141600 | 8090305650 | 21700 | 21700 | 21750 | 21650 | 2120 |
| 268 | 20241119 | 141500 | 8044303950 | 21700 | 21650 | 21700 | 21650 | 1025 |
| 269 | 20241119 | 141400 | 8022082900 | 21700 | 21700 | 21700 | 21650 | 512 |
| 270 | 20241119 | 141300 | 8010982950 | 21700 | 21700 | 21700 | 21650 | 595 |
| 271 | 20241119 | 141200 | 7998078800 | 21700 | 21650 | 21700 | 21650 | 550 |
| 272 | 20241119 | 141100 | 7986151450 | 21700 | 21700 | 21700 | 21650 | 741 |
| 273 | 20241119 | 141000 | 7970090750 | 21700 | 21650 | 21700 | 21650 | 215 |
| 274 | 20241119 | 140900 | 7965428200 | 21750 | 21700 | 21750 | 21650 | 1447 |
| 275 | 20241119 | 140800 | 7934043600 | 21700 | 21750 | 21750 | 21700 | 132 |
| 276 | 20241119 | 140700 | 7931174700 | 21700 | 21700 | 21750 | 21650 | 1503 |
| 277 | 20241119 | 140600 | 7898548750 | 21650 | 21650 | 21700 | 21650 | 313 |
| 278 | 20241119 | 140500 | 7891762500 | 21700 | 21700 | 21700 | 21650 | 496 |
| 279 | 20241119 | 140400 | 7881006050 | 21700 | 21700 | 21750 | 21600 | 10381 |
| 280 | 20241119 | 140300 | 7655989650 | 21700 | 21700 | 21750 | 21700 | 970 |
| 281 | 20241119 | 140200 | 7634911150 | 21750 | 21750 | 21800 | 21700 | 7322 |
| 282 | 20241119 | 140100 | 7475718350 | 21700 | 21700 | 21750 | 21700 | 453 |
| 283 | 20241119 | 140000 | 7465866950 | 21750 | 21700 | 21750 | 21700 | 409 |
| 284 | 20241119 | 135900 | 7456978250 | 21700 | 21700 | 21750 | 21700 | 210 |
| 285 | 20241119 | 135800 | 7452414150 | 21750 | 21750 | 21750 | 21700 | 239 |
| 286 | 20241119 | 135700 | 7447218350 | 21750 | 21750 | 21750 | 21700 | 561 |
| 287 | 20241119 | 135600 | 7435025550 | 21700 | 21700 | 21750 | 21700 | 292 |
| 288 | 20241119 | 135500 | 7428680050 | 21750 | 21750 | 21750 | 21700 | 106 |
| 289 | 20241119 | 135400 | 7426375250 | 21750 | 21700 | 21750 | 21700 | 142 |
| 290 | 20241119 | 135300 | 7423287650 | 21700 | 21700 | 21750 | 21650 | 2114 |
| 291 | 20241119 | 135200 | 7377417350 | 21700 | 21750 | 21800 | 21700 | 2162 |
| 292 | 20241119 | 135100 | 7330399450 | 21750 | 21800 | 21800 | 21750 | 449 |
| 293 | 20241119 | 135000 | 7320616400 | 21750 | 21750 | 21800 | 21750 | 224 |
| 294 | 20241119 | 134900 | 7315736550 | 21800 | 21750 | 21800 | 21750 | 2767 |
| 295 | 20241119 | 134800 | 7255548950 | 21800 | 21750 | 21800 | 21750 | 149 |
| 296 | 20241119 | 134700 | 7252302350 | 21750 | 21800 | 21800 | 21700 | 4100 |
| 297 | 20241119 | 134600 | 7163193050 | 21800 | 21750 | 21800 | 21700 | 3985 |
| 298 | 20241119 | 134500 | 7076527400 | 21750 | 21750 | 21750 | 21700 | 537 |
| 299 | 20241119 | 134400 | 7064852700 | 21700 | 21750 | 21750 | 21700 | 839 |
| 300 | 20241119 | 134300 | 7046614650 | 21700 | 21700 | 21750 | 21700 | 490 |
| 301 | 20241119 | 134200 | 7035963150 | 21750 | 21700 | 21750 | 21700 | 606 |
| 302 | 20241119 | 134100 | 7022793650 | 21750 | 21750 | 21750 | 21700 | 1082 |
| 303 | 20241119 | 134000 | 6999266750 | 21700 | 21700 | 21750 | 21700 | 1085 |
| 304 | 20241119 | 133900 | 6975668600 | 21700 | 21700 | 21750 | 21700 | 1089 |
| 305 | 20241119 | 133800 | 6951992600 | 21700 | 21750 | 21750 | 21700 | 705 |
| 306 | 20241119 | 133700 | 6936674400 | 21750 | 21750 | 21750 | 21700 | 245 |
| 307 | 20241119 | 133600 | 6931348500 | 21750 | 21750 | 21750 | 21700 | 1337 |
| 308 | 20241119 | 133500 | 6902281650 | 21700 | 21750 | 21750 | 21700 | 160 |
| 309 | 20241119 | 133400 | 6898804000 | 21700 | 21750 | 21750 | 21700 | 882 |
| 310 | 20241119 | 133300 | 6879636250 | 21750 | 21700 | 21750 | 21700 | 440 |
| 311 | 20241119 | 133200 | 6870071550 | 21750 | 21700 | 21750 | 21700 | 265 |
| 312 | 20241119 | 133100 | 6864311350 | 21700 | 21750 | 21750 | 21700 | 257 |
| 313 | 20241119 | 133000 | 6858729750 | 21750 | 21700 | 21750 | 21650 | 3140 |
| 314 | 20241119 | 132900 | 6790584450 | 21700 | 21700 | 21750 | 21650 | 3847 |
| 315 | 20241119 | 132800 | 6707120950 | 21700 | 21650 | 21700 | 21650 | 634 |
| 316 | 20241119 | 132700 | 6693365000 | 21650 | 21700 | 21700 | 21650 | 447 |
| 317 | 20241119 | 132600 | 6683673900 | 21650 | 21700 | 21700 | 21650 | 407 |
| 318 | 20241119 | 132500 | 6674847200 | 21700 | 21650 | 21700 | 21650 | 263 |
| 319 | 20241119 | 132400 | 6669147350 | 21650 | 21700 | 21700 | 21650 | 1576 |
| 320 | 20241119 | 132300 | 6634964900 | 21650 | 21700 | 21750 | 21650 | 313 |
| 321 | 20241119 | 132200 | 6628182700 | 21700 | 21700 | 21750 | 21650 | 210 |
| 322 | 20241119 | 132100 | 6623626450 | 21650 | 21700 | 21750 | 21650 | 2881 |
| 323 | 20241119 | 132000 | 6561128250 | 21700 | 21700 | 21700 | 21650 | 502 |
| 324 | 20241119 | 131900 | 6550244750 | 21700 | 21700 | 21700 | 21650 | 632 |
| 325 | 20241119 | 131800 | 6536536950 | 21650 | 21650 | 21700 | 21650 | 803 |
| 326 | 20241119 | 131700 | 6519118500 | 21700 | 21700 | 21700 | 21650 | 947 |
| 327 | 20241119 | 131600 | 6498578500 | 21700 | 21750 | 21750 | 21650 | 624 |
| 328 | 20241119 | 131500 | 6485051700 | 21700 | 21700 | 21750 | 21650 | 2076 |
| 329 | 20241119 | 131400 | 6440013050 | 21700 | 21700 | 21700 | 21650 | 585 |
| 330 | 20241119 | 131300 | 6427324650 | 21700 | 21650 | 21700 | 21650 | 1251 |
| 331 | 20241119 | 131200 | 6400195700 | 21650 | 21650 | 21700 | 21650 | 770 |
| 332 | 20241119 | 131100 | 6383495650 | 21650 | 21700 | 21700 | 21650 | 1242 |
| 333 | 20241119 | 131000 | 6356557800 | 21700 | 21700 | 21700 | 21650 | 579 |
| 334 | 20241119 | 130900 | 6343994300 | 21700 | 21700 | 21700 | 21650 | 872 |
| 335 | 20241119 | 130800 | 6325076600 | 21650 | 21650 | 21700 | 21650 | 425 |
| 336 | 20241119 | 130700 | 6315860050 | 21700 | 21700 | 21700 | 21650 | 641 |
| 337 | 20241119 | 130600 | 6301956750 | 21700 | 21700 | 21700 | 21650 | 635 |
| 338 | 20241119 | 130500 | 6288183800 | 21700 | 21700 | 21700 | 21650 | 541 |
| 339 | 20241119 | 130400 | 6276451450 | 21700 | 21650 | 21700 | 21650 | 643 |
| 340 | 20241119 | 130300 | 6262500050 | 21650 | 21650 | 21700 | 21650 | 854 |
| 341 | 20241119 | 130200 | 6243977200 | 21650 | 21650 | 21700 | 21650 | 552 |
| 342 | 20241119 | 130100 | 6232009750 | 21700 | 21650 | 21700 | 21650 | 353 |
| 343 | 20241119 | 130000 | 6224353600 | 21650 | 21650 | 21700 | 21650 | 470 |
| 344 | 20241119 | 125900 | 6214159500 | 21650 | 21700 | 21700 | 21650 | 172 |
| 345 | 20241119 | 125800 | 6210429950 | 21700 | 21700 | 21700 | 21650 | 811 |
| 346 | 20241119 | 125700 | 6192843550 | 21650 | 21650 | 21700 | 21650 | 991 |
| 347 | 20241119 | 125600 | 6171349600 | 21650 | 21700 | 21700 | 21650 | 513 |
| 348 | 20241119 | 125500 | 6160222750 | 21700 | 21650 | 21750 | 21650 | 1364 |
| 349 | 20241119 | 125400 | 6130632200 | 21650 | 21700 | 21750 | 21650 | 5954 |
| 350 | 20241119 | 125300 | 6001445400 | 21650 | 21700 | 21700 | 21650 | 232 |
| 351 | 20241119 | 125200 | 5996414250 | 21650 | 21700 | 21700 | 21650 | 315 |
| 352 | 20241119 | 125100 | 5989582600 | 21700 | 21650 | 21700 | 21650 | 550 |
| 353 | 20241119 | 125000 | 5977657800 | 21700 | 21650 | 21700 | 21650 | 263 |
| 354 | 20241119 | 124900 | 5971959250 | 21650 | 21700 | 21700 | 21650 | 1430 |
| 355 | 20241119 | 124800 | 5940990700 | 21700 | 21700 | 21700 | 21650 | 276 |
| 356 | 20241119 | 124700 | 5935009700 | 21700 | 21650 | 21700 | 21650 | 402 |
| 357 | 20241119 | 124600 | 5926297600 | 21650 | 21650 | 21700 | 21650 | 189 |
| 358 | 20241119 | 124500 | 5922203200 | 21650 | 21650 | 21700 | 21650 | 342 |
| 359 | 20241119 | 124400 | 5914787350 | 21700 | 21650 | 21700 | 21650 | 651 |
| 360 | 20241119 | 124300 | 5900672750 | 21700 | 21650 | 21700 | 21650 | 524 |
| 361 | 20241119 | 124200 | 5889311450 | 21650 | 21650 | 21700 | 21650 | 218 |
| 362 | 20241119 | 124100 | 5884585400 | 21700 | 21700 | 21700 | 21650 | 199 |
| 363 | 20241119 | 124000 | 5880272500 | 21700 | 21650 | 21700 | 21600 | 439 |
| 364 | 20241119 | 123900 | 5870775250 | 21600 | 21650 | 21700 | 21600 | 5513 |
| 365 | 20241119 | 123800 | 5751424100 | 21650 | 21700 | 21700 | 21650 | 461 |
| 366 | 20241119 | 123700 | 5741427000 | 21700 | 21700 | 21700 | 21650 | 543 |
| 367 | 20241119 | 123600 | 5729646000 | 21650 | 21700 | 21700 | 21650 | 386 |
| 368 | 20241119 | 123500 | 5721275200 | 21650 | 21700 | 21700 | 21650 | 312 |
| 369 | 20241119 | 123400 | 5714509000 | 21650 | 21650 | 21700 | 21650 | 293 |
| 370 | 20241119 | 123300 | 5708154100 | 21700 | 21700 | 21700 | 21650 | 217 |
| 371 | 20241119 | 123200 | 5703448450 | 21700 | 21650 | 21700 | 21650 | 454 |
| 372 | 20241119 | 123100 | 5693604600 | 21700 | 21700 | 21700 | 21650 | 493 |
| 373 | 20241119 | 123000 | 5682906850 | 21700 | 21650 | 21700 | 21650 | 649 |
| 374 | 20241119 | 122900 | 5668828900 | 21650 | 21700 | 21700 | 21650 | 414 |
| 375 | 20241119 | 122800 | 5659852950 | 21700 | 21700 | 21700 | 21650 | 1315 |
| 376 | 20241119 | 122700 | 5631321850 | 21700 | 21700 | 21700 | 21650 | 330 |
| 377 | 20241119 | 122600 | 5624164500 | 21700 | 21700 | 21700 | 21650 | 363 |
| 378 | 20241119 | 122500 | 5616291200 | 21650 | 21700 | 21700 | 21650 | 1311 |
| 379 | 20241119 | 122400 | 5587858900 | 21700 | 21700 | 21700 | 21650 | 322 |
| 380 | 20241119 | 122300 | 5580873600 | 21650 | 21650 | 21700 | 21600 | 4144 |
| 381 | 20241119 | 122200 | 5491123200 | 21600 | 21650 | 21650 | 21600 | 620 |
| 382 | 20241119 | 122100 | 5477707500 | 21600 | 21600 | 21650 | 21600 | 303 |
| 383 | 20241119 | 122000 | 5471155650 | 21600 | 21600 | 21650 | 21600 | 341 |
| 384 | 20241119 | 121900 | 5463782450 | 21650 | 21650 | 21650 | 21600 | 142 |
| 385 | 20241119 | 121800 | 5460711550 | 21650 | 21600 | 21650 | 21550 | 673 |
| 386 | 20241119 | 121700 | 5446176350 | 21600 | 21600 | 21650 | 21550 | 1888 |
| 387 | 20241119 | 121600 | 5405407200 | 21550 | 21550 | 21650 | 21550 | 2129 |
| 388 | 20241119 | 121500 | 5359429000 | 21600 | 21550 | 21600 | 21550 | 348 |
| 389 | 20241119 | 121400 | 5351915850 | 21600 | 21600 | 21600 | 21550 | 1201 |
| 390 | 20241119 | 121300 | 5325990900 | 21600 | 21600 | 21600 | 21550 | 557 |
| 391 | 20241119 | 121200 | 5313966000 | 21550 | 21550 | 21600 | 21550 | 902 |
| 392 | 20241119 | 121100 | 5294492450 | 21600 | 21550 | 21650 | 21550 | 1056 |
| 393 | 20241119 | 121000 | 5271695550 | 21600 | 21550 | 21650 | 21550 | 3898 |
| 394 | 20241119 | 120900 | 5187494350 | 21550 | 21600 | 21600 | 21550 | 310 |
| 395 | 20241119 | 120800 | 5180802600 | 21600 | 21600 | 21600 | 21550 | 164 |
| 396 | 20241119 | 120700 | 5177262550 | 21600 | 21550 | 21600 | 21550 | 227 |
| 397 | 20241119 | 120600 | 5172366250 | 21550 | 21600 | 21600 | 21550 | 657 |
| 398 | 20241119 | 120500 | 5158182600 | 21600 | 21600 | 21600 | 21550 | 152 |
| 399 | 20241119 | 120400 | 5154901200 | 21550 | 21600 | 21650 | 21550 | 464 |
| 400 | 20241119 | 120300 | 5144872050 | 21650 | 21600 | 21650 | 21550 | 1700 |
| 401 | 20241119 | 120200 | 5108159550 | 21650 | 21600 | 21650 | 21550 | 353 |
| 402 | 20241119 | 120100 | 5100532800 | 21650 | 21600 | 21650 | 21550 | 239 |
| 403 | 20241119 | 120000 | 5095369700 | 21550 | 21550 | 21600 | 21550 | 1214 |
| 404 | 20241119 | 115900 | 5069180950 | 21600 | 21550 | 21600 | 21550 | 4264 |
| 405 | 20241119 | 115800 | 4977079950 | 21600 | 21500 | 21600 | 21500 | 874 |
| 406 | 20241119 | 115700 | 4958252850 | 21500 | 21500 | 21550 | 21500 | 374 |
| 407 | 20241119 | 115600 | 4950199200 | 21500 | 21500 | 21550 | 21500 | 877 |
| 408 | 20241119 | 115500 | 4931312850 | 21500 | 21500 | 21550 | 21500 | 750 |
| 409 | 20241119 | 115400 | 4915160800 | 21500 | 21500 | 21550 | 21500 | 261 |
| 410 | 20241119 | 115300 | 4909541100 | 21550 | 21500 | 21600 | 21500 | 2414 |
| 411 | 20241119 | 115200 | 4857534000 | 21500 | 21500 | 21550 | 21500 | 328 |
| 412 | 20241119 | 115100 | 4850474100 | 21500 | 21550 | 21550 | 21500 | 346 |
| 413 | 20241119 | 115000 | 4843021300 | 21500 | 21500 | 21550 | 21500 | 190 |
| 414 | 20241119 | 114900 | 4838929850 | 21500 | 21550 | 21550 | 21500 | 221 |
| 415 | 20241119 | 114800 | 4834174050 | 21550 | 21550 | 21550 | 21500 | 169 |
| 416 | 20241119 | 114700 | 4830534850 | 21550 | 21500 | 21600 | 21500 | 1227 |
| 417 | 20241119 | 114600 | 4804103850 | 21550 | 21450 | 21550 | 21450 | 1055 |
| 418 | 20241119 | 114500 | 4781408700 | 21500 | 21500 | 21500 | 21450 | 1463 |
| 419 | 20241119 | 114400 | 4749972800 | 21500 | 21500 | 21550 | 21450 | 1727 |
| 420 | 20241119 | 114300 | 4712851150 | 21450 | 21450 | 21500 | 21450 | 354 |
| 421 | 20241119 | 114200 | 4705245500 | 21500 | 21500 | 21500 | 21450 | 232 |
| 422 | 20241119 | 114100 | 4700259950 | 21500 | 21500 | 21500 | 21450 | 836 |
| 423 | 20241119 | 114000 | 4682298700 | 21500 | 21450 | 21500 | 21450 | 638 |
| 424 | 20241119 | 113900 | 4668607200 | 21500 | 21500 | 21500 | 21450 | 1520 |
| 425 | 20241119 | 113800 | 4635938550 | 21450 | 21500 | 21500 | 21450 | 922 |
| 426 | 20241119 | 113700 | 4616132500 | 21500 | 21450 | 21500 | 21450 | 374 |
| 427 | 20241119 | 113600 | 4608098200 | 21450 | 21500 | 21550 | 21450 | 1491 |
| 428 | 20241119 | 113500 | 4576053850 | 21450 | 21500 | 21500 | 21450 | 473 |
| 429 | 20241119 | 113400 | 4565889950 | 21450 | 21450 | 21500 | 21450 | 525 |
| 430 | 20241119 | 113300 | 4554619700 | 21450 | 21450 | 21500 | 21450 | 1123 |
| 431 | 20241119 | 113200 | 4530507150 | 21450 | 21550 | 21550 | 21450 | 3770 |
| 432 | 20241119 | 113100 | 4449504250 | 21550 | 21500 | 21550 | 21500 | 211 |
| 433 | 20241119 | 113000 | 4444958200 | 21500 | 21500 | 21550 | 21500 | 281 |
| 434 | 20241119 | 112900 | 4438907350 | 21500 | 21550 | 21550 | 21500 | 140 |
| 435 | 20241119 | 112800 | 4435892100 | 21500 | 21550 | 21550 | 21500 | 525 |
| 436 | 20241119 | 112700 | 4424587150 | 21500 | 21550 | 21550 | 21500 | 361 |
| 437 | 20241119 | 112600 | 4416817350 | 21550 | 21550 | 21550 | 21500 | 262 |
| 438 | 20241119 | 112500 | 4411173700 | 21550 | 21550 | 21550 | 21500 | 207 |
| 439 | 20241119 | 112400 | 4406715000 | 21500 | 21550 | 21550 | 21500 | 243 |
| 440 | 20241119 | 112300 | 4401480500 | 21500 | 21550 | 21550 | 21500 | 391 |
| 441 | 20241119 | 112200 | 4393059450 | 21500 | 21500 | 21550 | 21500 | 219 |
| 442 | 20241119 | 112100 | 4388343200 | 21500 | 21550 | 21550 | 21500 | 125 |
| 443 | 20241119 | 112000 | 4385651050 | 21500 | 21500 | 21550 | 21500 | 585 |
| 444 | 20241119 | 111900 | 4373051850 | 21500 | 21550 | 21550 | 21500 | 211 |
| 445 | 20241119 | 111800 | 4368511250 | 21500 | 21550 | 21550 | 21500 | 110 |
| 446 | 20241119 | 111700 | 4366142350 | 21500 | 21500 | 21550 | 21500 | 71 |
| 447 | 20241119 | 111600 | 4364614150 | 21500 | 21550 | 21550 | 21500 | 1395 |
| 448 | 20241119 | 111500 | 4334594900 | 21550 | 21450 | 21550 | 21450 | 331 |
| 449 | 20241119 | 111400 | 4327469150 | 21550 | 21450 | 21550 | 21450 | 2933 |
| 450 | 20241119 | 111300 | 4264434750 | 21450 | 21450 | 21500 | 21450 | 136 |
| 451 | 20241119 | 111200 | 4261517200 | 21450 | 21450 | 21500 | 21450 | 330 |
| 452 | 20241119 | 111100 | 4254438400 | 21500 | 21450 | 21500 | 21450 | 162 |
| 453 | 20241119 | 111000 | 4250963300 | 21500 | 21500 | 21500 | 21450 | 751 |
| 454 | 20241119 | 110900 | 4234852700 | 21500 | 21450 | 21500 | 21450 | 705 |
| 455 | 20241119 | 110800 | 4219717550 | 21450 | 21500 | 21500 | 21450 | 263 |
| 456 | 20241119 | 110700 | 4214073600 | 21450 | 21450 | 21500 | 21450 | 788 |
| 457 | 20241119 | 110600 | 4197156000 | 21450 | 21450 | 21500 | 21450 | 3616 |
| 458 | 20241119 | 110500 | 4119587950 | 21500 | 21500 | 21500 | 21450 | 230 |
| 459 | 20241119 | 110400 | 4114653050 | 21450 | 21500 | 21500 | 21450 | 3 |
| 460 | 20241119 | 110300 | 4114588650 | 21450 | 21450 | 21500 | 21450 | 24 |
| 461 | 20241119 | 110200 | 4114073800 | 21500 | 21450 | 21500 | 21400 | 9494 |
| 462 | 20241119 | 110100 | 3910560500 | 21500 | 21450 | 21500 | 21450 | 1774 |
| 463 | 20241119 | 110000 | 3872439550 | 21450 | 21500 | 21500 | 21450 | 1185 |
| 464 | 20241119 | 105900 | 3846986800 | 21450 | 21450 | 21500 | 21450 | 175 |
| 465 | 20241119 | 105800 | 3843232550 | 21450 | 21500 | 21500 | 21450 | 2186 |
| 466 | 20241119 | 105700 | 3796279100 | 21500 | 21500 | 21550 | 21500 | 117 |
| 467 | 20241119 | 105600 | 3793761350 | 21500 | 21500 | 21550 | 21500 | 1074 |
| 468 | 20241119 | 105500 | 3770669050 | 21500 | 21550 | 21550 | 21500 | 801 |
| 469 | 20241119 | 105400 | 3753431000 | 21550 | 21550 | 21550 | 21500 | 191 |
| 470 | 20241119 | 105300 | 3749321300 | 21550 | 21500 | 21550 | 21450 | 2819 |
| 471 | 20241119 | 105200 | 3688713900 | 21500 | 21450 | 21500 | 21450 | 306 |
| 472 | 20241119 | 105100 | 3682137800 | 21500 | 21400 | 21500 | 21400 | 1445 |
| 473 | 20241119 | 105000 | 3651136000 | 21400 | 21450 | 21450 | 21400 | 623 |
| 474 | 20241119 | 104900 | 3637787050 | 21400 | 21400 | 21450 | 21400 | 280 |
| 475 | 20241119 | 104800 | 3631792050 | 21400 | 21400 | 21450 | 21400 | 3242 |
| 476 | 20241119 | 104700 | 3562404100 | 21400 | 21450 | 21450 | 21400 | 259 |
| 477 | 20241119 | 104600 | 3556860500 | 21400 | 21450 | 21450 | 21400 | 42 |
| 478 | 20241119 | 104500 | 3555960900 | 21400 | 21400 | 21450 | 21400 | 424 |
| 479 | 20241119 | 104400 | 3546874350 | 21400 | 21400 | 21400 | 21400 | 28 |
| 480 | 20241119 | 104300 | 3546275150 | 21400 | 21400 | 21450 | 21400 | 572 |
| 481 | 20241119 | 104200 | 3534028950 | 21450 | 21450 | 21500 | 21400 | 631 |
| 482 | 20241119 | 104100 | 3520497850 | 21450 | 21450 | 21500 | 21450 | 32 |
| 483 | 20241119 | 104000 | 3519811400 | 21450 | 21450 | 21500 | 21400 | 4123 |
| 484 | 20241119 | 103900 | 3431429050 | 21500 | 21450 | 21500 | 21450 | 815 |
| 485 | 20241119 | 103800 | 3413922650 | 21450 | 21450 | 21500 | 21450 | 361 |
| 486 | 20241119 | 103700 | 3406169000 | 21500 | 21450 | 21500 | 21450 | 26 |
| 487 | 20241119 | 103600 | 3405611150 | 21450 | 21450 | 21500 | 21450 | 277 |
| 488 | 20241119 | 103500 | 3399666600 | 21450 | 21450 | 21500 | 21450 | 129 |
| 489 | 20241119 | 103400 | 3396898500 | 21450 | 21450 | 21500 | 21400 | 1912 |
| 490 | 20241119 | 103300 | 3355871800 | 21450 | 21400 | 21450 | 21400 | 404 |
| 491 | 20241119 | 103200 | 3347212200 | 21450 | 21400 | 21450 | 21400 | 1263 |
| 492 | 20241119 | 103100 | 3320175600 | 21400 | 21400 | 21450 | 21400 | 375 |
| 493 | 20241119 | 103000 | 3312148350 | 21400 | 21400 | 21450 | 21400 | 309 |
| 494 | 20241119 | 102900 | 3305534400 | 21450 | 21400 | 21450 | 21400 | 284 |
| 495 | 20241119 | 102800 | 3299454050 | 21400 | 21400 | 21450 | 21400 | 722 |
| 496 | 20241119 | 102700 | 3283995950 | 21450 | 21400 | 21450 | 21350 | 987 |
| 497 | 20241119 | 102600 | 3262871000 | 21350 | 21350 | 21400 | 21350 | 177 |
| 498 | 20241119 | 102500 | 3259091400 | 21350 | 21400 | 21400 | 21350 | 932 |
| 499 | 20241119 | 102400 | 3239163450 | 21400 | 21400 | 21400 | 21350 | 234 |
| 500 | 20241119 | 102300 | 3234161650 | 21400 | 21400 | 21400 | 21350 | 2859 |
| 501 | 20241119 | 102200 | 3173109250 | 21350 | 21400 | 21450 | 21350 | 2893 |
| 502 | 20241119 | 102100 | 3111199050 | 21400 | 21400 | 21400 | 21400 | 170 |
| 503 | 20241119 | 102000 | 3107561050 | 21400 | 21400 | 21450 | 21400 | 374 |
| 504 | 20241119 | 101900 | 3099548750 | 21400 | 21400 | 21450 | 21400 | 3879 |
| 505 | 20241119 | 101800 | 3016371350 | 21450 | 21400 | 21450 | 21400 | 784 |
| 506 | 20241119 | 101700 | 2999576200 | 21400 | 21400 | 21450 | 21400 | 670 |
| 507 | 20241119 | 101600 | 2985233200 | 21400 | 21450 | 21450 | 21400 | 997 |
| 508 | 20241119 | 101500 | 2963874250 | 21450 | 21400 | 21500 | 21400 | 1217 |
| 509 | 20241119 | 101400 | 2937792650 | 21400 | 21400 | 21500 | 21400 | 6613 |
| 510 | 20241119 | 101300 | 2796039650 | 21400 | 21400 | 21400 | 21400 | 522 |
| 511 | 20241119 | 101200 | 2784868850 | 21400 | 21350 | 21450 | 21350 | 1738 |
| 512 | 20241119 | 101100 | 2747666900 | 21350 | 21400 | 21450 | 21350 | 3237 |
| 513 | 20241119 | 101000 | 2678452800 | 21400 | 21450 | 21450 | 21400 | 613 |
| 514 | 20241119 | 100900 | 2665334400 | 21400 | 21450 | 21450 | 21400 | 44 |
| 515 | 20241119 | 100800 | 2664392650 | 21450 | 21450 | 21450 | 21400 | 75 |
| 516 | 20241119 | 100700 | 2662787050 | 21400 | 21400 | 21450 | 21400 | 576 |
| 517 | 20241119 | 100600 | 2650451000 | 21400 | 21400 | 21450 | 21400 | 676 |
| 518 | 20241119 | 100500 | 2635984550 | 21400 | 21450 | 21450 | 21400 | 715 |
| 519 | 20241119 | 100400 | 2620672000 | 21450 | 21450 | 21450 | 21400 | 2702 |
| 520 | 20241119 | 100300 | 2562779250 | 21450 | 21450 | 21500 | 21450 | 753 |
| 521 | 20241119 | 100200 | 2546627300 | 21450 | 21450 | 21450 | 21450 | 45 |
| 522 | 20241119 | 100100 | 2545662050 | 21450 | 21450 | 21500 | 21450 | 372 |
| 523 | 20241119 | 100000 | 2537673050 | 21450 | 21500 | 21500 | 21450 | 46 |
| 524 | 20241119 | 095900 | 2536686300 | 21450 | 21450 | 21450 | 21400 | 668 |
| 525 | 20241119 | 095800 | 2522361200 | 21450 | 21450 | 21450 | 21450 | 20 |
| 526 | 20241119 | 095700 | 2521932200 | 21400 | 21450 | 21450 | 21400 | 948 |
| 527 | 20241119 | 095600 | 2501614500 | 21450 | 21450 | 21450 | 21400 | 297 |
| 528 | 20241119 | 095500 | 2495250000 | 21450 | 21500 | 21500 | 21450 | 1176 |
| 529 | 20241119 | 095400 | 2470024700 | 21450 | 21450 | 21450 | 21450 | 1536 |
| 530 | 20241119 | 095300 | 2437077500 | 21450 | 21500 | 21550 | 21450 | 4707 |
| 531 | 20241119 | 095200 | 2335943500 | 21550 | 21450 | 21550 | 21450 | 987 |
| 532 | 20241119 | 095100 | 2314727700 | 21500 | 21450 | 21500 | 21450 | 117 |
| 533 | 20241119 | 095000 | 2312213100 | 21450 | 21500 | 21500 | 21450 | 1774 |
| 534 | 20241119 | 094900 | 2274085050 | 21450 | 21450 | 21500 | 21450 | 343 |
| 535 | 20241119 | 094800 | 2266727450 | 21450 | 21450 | 21500 | 21450 | 613 |
| 536 | 20241119 | 094700 | 2253566300 | 21450 | 21450 | 21500 | 21450 | 198 |
| 537 | 20241119 | 094600 | 2249313650 | 21500 | 21450 | 21500 | 21450 | 146 |
| 538 | 20241119 | 094500 | 2246181600 | 21500 | 21500 | 21550 | 21450 | 3185 |
| 539 | 20241119 | 094400 | 2177794850 | 21500 | 21550 | 21550 | 21500 | 2411 |
| 540 | 20241119 | 094300 | 2125947600 | 21500 | 21550 | 21600 | 21500 | 7480 |
| 541 | 20241119 | 094200 | 1965120500 | 21550 | 21550 | 21600 | 21500 | 177 |
| 542 | 20241119 | 094100 | 1961306000 | 21500 | 21500 | 21550 | 21500 | 1312 |
| 543 | 20241119 | 094000 | 1933078300 | 21550 | 21500 | 21550 | 21450 | 1735 |
| 544 | 20241119 | 093900 | 1895767250 | 21500 | 21500 | 21550 | 21450 | 6463 |
| 545 | 20241119 | 093800 | 1756846550 | 21500 | 21550 | 21600 | 21500 | 2373 |
| 546 | 20241119 | 093700 | 1705740700 | 21550 | 21700 | 21700 | 21550 | 1885 |
| 547 | 20241119 | 093600 | 1665001150 | 21650 | 21600 | 21750 | 21600 | 10862 |
| 548 | 20241119 | 093500 | 1429327350 | 21600 | 21650 | 21650 | 21500 | 10588 |
| 549 | 20241119 | 093400 | 1201021700 | 21600 | 21650 | 21700 | 21600 | 2871 |
| 550 | 20241119 | 093300 | 1138898700 | 21700 | 21650 | 21700 | 21650 | 6 |
| 551 | 20241119 | 093200 | 1138768700 | 21650 | 21650 | 21700 | 21650 | 85 |
| 552 | 20241119 | 093100 | 1136928300 | 21650 | 21650 | 21700 | 21650 | 499 |
| 553 | 20241119 | 093000 | 1126112600 | 21600 | 21600 | 21700 | 21600 | 1998 |
| 554 | 20241119 | 092900 | 1082863750 | 21600 | 21650 | 21650 | 21600 | 12 |
| 555 | 20241119 | 092800 | 1082604100 | 21650 | 21600 | 21650 | 21600 | 564 |
| 556 | 20241119 | 092700 | 1070408650 | 21600 | 21600 | 21650 | 21600 | 793 |
| 557 | 20241119 | 092600 | 1053269850 | 21600 | 21650 | 21650 | 21550 | 1355 |
| 558 | 20241119 | 092500 | 1024002450 | 21600 | 21550 | 21650 | 21550 | 1430 |
| 559 | 20241119 | 092400 | 993123500 | 21550 | 21600 | 21600 | 21550 | 118 |
| 560 | 20241119 | 092300 | 990576300 | 21600 | 21600 | 21650 | 21550 | 377 |
| 561 | 20241119 | 092200 | 982431550 | 21600 | 21650 | 21650 | 21550 | 1073 |
| 562 | 20241119 | 092100 | 959246450 | 21650 | 21600 | 21650 | 21550 | 1327 |
| 563 | 20241119 | 092000 | 930567950 | 21650 | 21600 | 21650 | 21600 | 393 |
| 564 | 20241119 | 091900 | 922064900 | 21600 | 21700 | 21700 | 21600 | 3409 |
| 565 | 20241119 | 091800 | 848270600 | 21650 | 21700 | 21700 | 21650 | 281 |
| 566 | 20241119 | 091700 | 842174500 | 21700 | 21650 | 21700 | 21650 | 2312 |
| 567 | 20241119 | 091600 | 792034900 | 21700 | 21700 | 21700 | 21650 | 601 |
| 568 | 20241119 | 091500 | 779007250 | 21650 | 21650 | 21700 | 21600 | 2716 |
| 569 | 20241119 | 091400 | 720203100 | 21600 | 21600 | 21600 | 21550 | 4011 |
| 570 | 20241119 | 091300 | 633571900 | 21600 | 21600 | 21650 | 21600 | 211 |
| 571 | 20241119 | 091200 | 629012000 | 21600 | 21550 | 21650 | 21550 | 9688 |
| 572 | 20241119 | 091100 | 419833950 | 21550 | 21500 | 21600 | 21450 | 598 |
| 573 | 20241119 | 091000 | 406952800 | 21500 | 21550 | 21550 | 21450 | 3390 |
| 574 | 20241119 | 090900 | 334006650 | 21550 | 21500 | 21550 | 21500 | 515 |
| 575 | 20241119 | 090800 | 322913600 | 21450 | 21450 | 21500 | 21450 | 731 |
| 576 | 20241119 | 090700 | 307208400 | 21400 | 21500 | 21500 | 21400 | 1520 |
| 577 | 20241119 | 090600 | 274592350 | 21450 | 21500 | 21550 | 21450 | 1256 |
| 578 | 20241119 | 090500 | 247598050 | 21500 | 21450 | 21500 | 21450 | 60 |
| 579 | 20241119 | 090400 | 246311000 | 21450 | 21500 | 21500 | 21400 | 2851 |
| 580 | 20241119 | 090300 | 185145050 | 21450 | 21550 | 21550 | 21400 | 1273 |
| 581 | 20241119 | 090200 | 157843150 | 21450 | 21450 | 21500 | 21400 | 2254 |
| 582 | 20241119 | 090100 | 109477800 | 21450 | 21500 | 21600 | 21450 | 1482 |
| 583 | 20241119 | 090000 | 77598150 | 21500 | 21400 | 21600 | 21400 | 3614 |