31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 3 | 20241118 | 184000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20241118 | 183900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20241118 | 183800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20241118 | 183700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20241118 | 183600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20241118 | 183500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20241118 | 183400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20241118 | 183300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20241118 | 183200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20241118 | 183100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20241118 | 183000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20241118 | 182900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20241118 | 182800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20241118 | 182700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20241118 | 182600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20241118 | 182500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20241118 | 182400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20241118 | 182300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20241118 | 182200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20241118 | 182100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20241118 | 182000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20241118 | 181900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20241118 | 181800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20241118 | 181700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20241118 | 181600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20241118 | 181500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20241118 | 181400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20241118 | 181300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20241118 | 181200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20241118 | 181100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 33 | 20241118 | 181000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20241118 | 180900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20241118 | 180800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20241118 | 180700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20241118 | 180600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20241118 | 180500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20241118 | 180400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20241118 | 180300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20241118 | 180200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20241118 | 180100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20241118 | 180000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20241118 | 175900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20241118 | 175800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20241118 | 175700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20241118 | 175600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20241118 | 175500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20241118 | 175400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20241118 | 175300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20241118 | 175200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20241118 | 175100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20241118 | 175000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20241118 | 174900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20241118 | 174800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20241118 | 174700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20241118 | 174600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20241118 | 174500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20241118 | 174400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20241118 | 174300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20241118 | 174200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20241118 | 174100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 63 | 20241118 | 174000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20241118 | 173900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20241118 | 173800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20241118 | 173700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20241118 | 173600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20241118 | 173500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20241118 | 173400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20241118 | 173300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20241118 | 173200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20241118 | 173100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20241118 | 173000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20241118 | 172900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20241118 | 172800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20241118 | 172700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20241118 | 172600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20241118 | 172500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20241118 | 172400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20241118 | 172300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20241118 | 172200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20241118 | 172100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20241118 | 172000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20241118 | 171900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20241118 | 171800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20241118 | 171700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20241118 | 171600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20241118 | 171500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20241118 | 171400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20241118 | 171300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20241118 | 171200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20241118 | 171100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 93 | 20241118 | 171000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20241118 | 170900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20241118 | 170800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20241118 | 170700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20241118 | 170600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20241118 | 170500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20241118 | 170400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20241118 | 170300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20241118 | 170200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20241118 | 170100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20241118 | 170000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20241118 | 165900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20241118 | 165800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20241118 | 165700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20241118 | 165600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20241118 | 165500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20241118 | 165400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20241118 | 165300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20241118 | 165200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20241118 | 165100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20241118 | 165000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20241118 | 164900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20241118 | 164800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20241118 | 164700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20241118 | 164600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20241118 | 164500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20241118 | 164400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20241118 | 164300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20241118 | 164200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20241118 | 164100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 123 | 20241118 | 164000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20241118 | 163900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20241118 | 163800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20241118 | 163700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20241118 | 163600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20241118 | 163500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20241118 | 163400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20241118 | 163300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20241118 | 163200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20241118 | 163100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20241118 | 163000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20241118 | 162900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20241118 | 162800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20241118 | 162700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20241118 | 162600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20241118 | 162500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20241118 | 162400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20241118 | 162300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20241118 | 162200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20241118 | 162100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20241118 | 162000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20241118 | 161900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20241118 | 161800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20241118 | 161700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20241118 | 161600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20241118 | 161500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20241118 | 161400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20241118 | 161300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20241118 | 161200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20241118 | 161100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 153 | 20241118 | 161000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20241118 | 160900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20241118 | 160800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20241118 | 160700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20241118 | 160600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20241118 | 160500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20241118 | 160400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20241118 | 160300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20241118 | 160200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20241118 | 160100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20241118 | 160000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20241118 | 155900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20241118 | 155800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20241118 | 155700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20241118 | 155600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20241118 | 155500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20241118 | 155400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20241118 | 155300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20241118 | 155200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20241118 | 155100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20241118 | 155000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20241118 | 154900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20241118 | 154800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20241118 | 154700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20241118 | 154600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20241118 | 154500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20241118 | 154400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20241118 | 154300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20241118 | 154200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20241118 | 154100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 183 | 20241118 | 154000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20241118 | 153900 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20241118 | 153800 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20241118 | 153700 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20241118 | 153600 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20241118 | 153500 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20241118 | 153400 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20241118 | 153300 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20241118 | 153200 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20241118 | 153100 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20241118 | 153000 | 8724798850 | 21500 | 21500 | 21500 | 21500 | 42353 |
| 194 | 20241118 | 152900 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20241118 | 152800 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20241118 | 152700 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20241118 | 152600 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20241118 | 152500 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20241118 | 152400 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20241118 | 152300 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20241118 | 152200 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20241118 | 152100 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20241118 | 152000 | 7814209350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20241118 | 151900 | 7814209350 | 21500 | 21450 | 21500 | 21450 | 1408 |
| 205 | 20241118 | 151800 | 7783954950 | 21450 | 21450 | 21500 | 21450 | 836 |
| 206 | 20241118 | 151700 | 7765992900 | 21450 | 21450 | 21500 | 21450 | 620 |
| 207 | 20241118 | 151600 | 7752668600 | 21450 | 21500 | 21500 | 21450 | 768 |
| 208 | 20241118 | 151500 | 7736171050 | 21450 | 21450 | 21500 | 21400 | 1697 |
| 209 | 20241118 | 151400 | 7699758900 | 21400 | 21400 | 21450 | 21400 | 387 |
| 210 | 20241118 | 151300 | 7691475150 | 21400 | 21350 | 21450 | 21350 | 536 |
| 211 | 20241118 | 151200 | 7680010200 | 21350 | 21400 | 21450 | 21350 | 2989 |
| 212 | 20241118 | 151100 | 7616036350 | 21400 | 21350 | 21450 | 21350 | 2619 |
| 213 | 20241118 | 151000 | 7559981950 | 21400 | 21350 | 21400 | 21350 | 1195 |
| 214 | 20241118 | 150900 | 7534414600 | 21400 | 21350 | 21400 | 21350 | 1409 |
| 215 | 20241118 | 150800 | 7504264700 | 21350 | 21350 | 21400 | 21350 | 471 |
| 216 | 20241118 | 150700 | 7494195950 | 21400 | 21400 | 21400 | 21350 | 781 |
| 217 | 20241118 | 150600 | 7477490550 | 21400 | 21400 | 21400 | 21350 | 397 |
| 218 | 20241118 | 150500 | 7469001350 | 21350 | 21350 | 21400 | 21350 | 440 |
| 219 | 20241118 | 150400 | 7459592700 | 21350 | 21350 | 21400 | 21350 | 240 |
| 220 | 20241118 | 150300 | 7454465900 | 21350 | 21350 | 21400 | 21350 | 713 |
| 221 | 20241118 | 150200 | 7439230150 | 21400 | 21350 | 21400 | 21350 | 295 |
| 222 | 20241118 | 150100 | 7432922350 | 21350 | 21350 | 21400 | 21350 | 4285 |
| 223 | 20241118 | 150000 | 7341231100 | 21400 | 21350 | 21400 | 21350 | 439 |
| 224 | 20241118 | 145900 | 7331849650 | 21350 | 21350 | 21400 | 21350 | 347 |
| 225 | 20241118 | 145800 | 7324435300 | 21400 | 21350 | 21400 | 21350 | 219 |
| 226 | 20241118 | 145700 | 7319757900 | 21350 | 21350 | 21400 | 21350 | 354 |
| 227 | 20241118 | 145600 | 7312194500 | 21350 | 21350 | 21400 | 21350 | 108 |
| 228 | 20241118 | 145500 | 7309887850 | 21400 | 21350 | 21400 | 21350 | 388 |
| 229 | 20241118 | 145400 | 7301602650 | 21350 | 21400 | 21400 | 21350 | 749 |
| 230 | 20241118 | 145300 | 7285606650 | 21350 | 21350 | 21400 | 21350 | 754 |
| 231 | 20241118 | 145200 | 7269506050 | 21350 | 21350 | 21400 | 21350 | 581 |
| 232 | 20241118 | 145100 | 7257100700 | 21350 | 21350 | 21400 | 21350 | 270 |
| 233 | 20241118 | 145000 | 7251334450 | 21350 | 21350 | 21400 | 21300 | 383 |
| 234 | 20241118 | 144900 | 7243157650 | 21350 | 21350 | 21350 | 21300 | 352 |
| 235 | 20241118 | 144800 | 7235647950 | 21300 | 21350 | 21400 | 21300 | 727 |
| 236 | 20241118 | 144700 | 7220129050 | 21350 | 21300 | 21350 | 21300 | 674 |
| 237 | 20241118 | 144600 | 7205743300 | 21300 | 21350 | 21400 | 21300 | 1912 |
| 238 | 20241118 | 144500 | 7164918250 | 21400 | 21350 | 21400 | 21350 | 340 |
| 239 | 20241118 | 144400 | 7157658500 | 21350 | 21400 | 21400 | 21350 | 4303 |
| 240 | 20241118 | 144300 | 7065745200 | 21350 | 21350 | 21400 | 21350 | 419 |
| 241 | 20241118 | 144200 | 7056793400 | 21350 | 21350 | 21400 | 21350 | 521 |
| 242 | 20241118 | 144100 | 7045659600 | 21400 | 21350 | 21400 | 21350 | 324 |
| 243 | 20241118 | 144000 | 7038740550 | 21400 | 21400 | 21400 | 21350 | 360 |
| 244 | 20241118 | 143900 | 7031041900 | 21350 | 21350 | 21400 | 21350 | 387 |
| 245 | 20241118 | 143800 | 7022774650 | 21400 | 21350 | 21400 | 21350 | 316 |
| 246 | 20241118 | 143700 | 7016018150 | 21400 | 21350 | 21400 | 21350 | 727 |
| 247 | 20241118 | 143600 | 7000475250 | 21400 | 21350 | 21400 | 21350 | 326 |
| 248 | 20241118 | 143500 | 6993503400 | 21350 | 21350 | 21400 | 21350 | 333 |
| 249 | 20241118 | 143400 | 6986392550 | 21350 | 21350 | 21400 | 21350 | 218 |
| 250 | 20241118 | 143300 | 6981736000 | 21400 | 21400 | 21450 | 21350 | 550 |
| 251 | 20241118 | 143200 | 6969970750 | 21350 | 21350 | 21400 | 21350 | 330 |
| 252 | 20241118 | 143100 | 6962913650 | 21350 | 21450 | 21450 | 21350 | 1895 |
| 253 | 20241118 | 143000 | 6922354900 | 21500 | 21450 | 21500 | 21400 | 3466 |
| 254 | 20241118 | 142900 | 6848031950 | 21450 | 21400 | 21450 | 21400 | 692 |
| 255 | 20241118 | 142800 | 6833211650 | 21400 | 21450 | 21450 | 21400 | 1077 |
| 256 | 20241118 | 142700 | 6810123900 | 21450 | 21400 | 21450 | 21400 | 1648 |
| 257 | 20241118 | 142600 | 6774847800 | 21400 | 21350 | 21400 | 21350 | 566 |
| 258 | 20241118 | 142500 | 6762749600 | 21400 | 21400 | 21400 | 21350 | 395 |
| 259 | 20241118 | 142400 | 6754301500 | 21400 | 21400 | 21400 | 21350 | 697 |
| 260 | 20241118 | 142300 | 6739404350 | 21350 | 21400 | 21400 | 21350 | 619 |
| 261 | 20241118 | 142200 | 6726165150 | 21350 | 21400 | 21400 | 21350 | 524 |
| 262 | 20241118 | 142100 | 6714968800 | 21350 | 21350 | 21400 | 21350 | 339 |
| 263 | 20241118 | 142000 | 6707727050 | 21350 | 21350 | 21400 | 21350 | 1618 |
| 264 | 20241118 | 141900 | 6673179900 | 21350 | 21300 | 21350 | 21300 | 760 |
| 265 | 20241118 | 141800 | 6656969500 | 21350 | 21350 | 21350 | 21300 | 373 |
| 266 | 20241118 | 141700 | 6649010950 | 21350 | 21300 | 21350 | 21300 | 535 |
| 267 | 20241118 | 141600 | 6637603900 | 21300 | 21300 | 21350 | 21300 | 161 |
| 268 | 20241118 | 141500 | 6634171900 | 21350 | 21350 | 21350 | 21300 | 400 |
| 269 | 20241118 | 141400 | 6625650450 | 21300 | 21350 | 21350 | 21300 | 227 |
| 270 | 20241118 | 141300 | 6620813250 | 21300 | 21300 | 21350 | 21300 | 627 |
| 271 | 20241118 | 141200 | 6607450850 | 21300 | 21300 | 21400 | 21300 | 578 |
| 272 | 20241118 | 141100 | 6595111250 | 21300 | 21350 | 21350 | 21300 | 298 |
| 273 | 20241118 | 141000 | 6588757700 | 21300 | 21350 | 21400 | 21300 | 2117 |
| 274 | 20241118 | 140900 | 6543564850 | 21350 | 21350 | 21400 | 21350 | 295 |
| 275 | 20241118 | 140800 | 6537255200 | 21400 | 21350 | 21400 | 21350 | 972 |
| 276 | 20241118 | 140700 | 6516477350 | 21350 | 21350 | 21400 | 21350 | 571 |
| 277 | 20241118 | 140600 | 6504268350 | 21350 | 21350 | 21400 | 21350 | 606 |
| 278 | 20241118 | 140500 | 6491322550 | 21400 | 21350 | 21400 | 21350 | 975 |
| 279 | 20241118 | 140400 | 6470499100 | 21350 | 21350 | 21400 | 21350 | 824 |
| 280 | 20241118 | 140300 | 6452896600 | 21400 | 21350 | 21400 | 21350 | 220 |
| 281 | 20241118 | 140200 | 6448190000 | 21400 | 21350 | 21400 | 21350 | 531 |
| 282 | 20241118 | 140100 | 6436841750 | 21400 | 21350 | 21400 | 21350 | 438 |
| 283 | 20241118 | 140000 | 6427482950 | 21350 | 21350 | 21400 | 21350 | 880 |
| 284 | 20241118 | 135900 | 6408658650 | 21400 | 21400 | 21400 | 21350 | 525 |
| 285 | 20241118 | 135800 | 6397443850 | 21350 | 21350 | 21400 | 21350 | 773 |
| 286 | 20241118 | 135700 | 6380928900 | 21350 | 21350 | 21450 | 21350 | 1235 |
| 287 | 20241118 | 135600 | 6354499100 | 21350 | 21350 | 21400 | 21350 | 289 |
| 288 | 20241118 | 135500 | 6348323750 | 21400 | 21350 | 21400 | 21350 | 1323 |
| 289 | 20241118 | 135400 | 6320029900 | 21350 | 21400 | 21400 | 21350 | 331 |
| 290 | 20241118 | 135300 | 6312954900 | 21400 | 21400 | 21400 | 21350 | 450 |
| 291 | 20241118 | 135200 | 6303340350 | 21350 | 21350 | 21400 | 21300 | 453 |
| 292 | 20241118 | 135100 | 6293660650 | 21350 | 21350 | 21400 | 21350 | 547 |
| 293 | 20241118 | 135000 | 6281973400 | 21350 | 21350 | 21400 | 21350 | 438 |
| 294 | 20241118 | 134900 | 6272615600 | 21350 | 21350 | 21400 | 21350 | 339 |
| 295 | 20241118 | 134800 | 6265370850 | 21350 | 21350 | 21400 | 21350 | 1016 |
| 296 | 20241118 | 134700 | 6243675200 | 21350 | 21350 | 21400 | 21350 | 613 |
| 297 | 20241118 | 134600 | 6230580500 | 21350 | 21300 | 21400 | 21300 | 1047 |
| 298 | 20241118 | 134500 | 6208239300 | 21350 | 21350 | 21350 | 21300 | 331 |
| 299 | 20241118 | 134400 | 6201176200 | 21300 | 21350 | 21350 | 21300 | 1850 |
| 300 | 20241118 | 134300 | 6161762000 | 21300 | 21300 | 21350 | 21300 | 197 |
| 301 | 20241118 | 134200 | 6157561100 | 21300 | 21300 | 21350 | 21300 | 563 |
| 302 | 20241118 | 134100 | 6145560850 | 21350 | 21350 | 21350 | 21300 | 524 |
| 303 | 20241118 | 134000 | 6134378750 | 21300 | 21350 | 21350 | 21300 | 477 |
| 304 | 20241118 | 133900 | 6124204000 | 21350 | 21300 | 21350 | 21300 | 453 |
| 305 | 20241118 | 133800 | 6114547450 | 21350 | 21350 | 21350 | 21300 | 310 |
| 306 | 20241118 | 133700 | 6107936000 | 21350 | 21350 | 21400 | 21350 | 668 |
| 307 | 20241118 | 133600 | 6093668600 | 21400 | 21350 | 21400 | 21350 | 252 |
| 308 | 20241118 | 133500 | 6088282700 | 21350 | 21350 | 21400 | 21350 | 523 |
| 309 | 20241118 | 133400 | 6077110750 | 21350 | 21350 | 21400 | 21300 | 961 |
| 310 | 20241118 | 133300 | 6056592750 | 21350 | 21400 | 21400 | 21300 | 3154 |
| 311 | 20241118 | 133200 | 5989244400 | 21350 | 21400 | 21400 | 21350 | 330 |
| 312 | 20241118 | 133100 | 5982188050 | 21350 | 21400 | 21400 | 21350 | 304 |
| 313 | 20241118 | 133000 | 5975692950 | 21350 | 21400 | 21400 | 21350 | 399 |
| 314 | 20241118 | 132900 | 5967169300 | 21450 | 21400 | 21450 | 21350 | 928 |
| 315 | 20241118 | 132800 | 5947312050 | 21450 | 21400 | 21450 | 21400 | 574 |
| 316 | 20241118 | 132700 | 5935020900 | 21400 | 21450 | 21450 | 21400 | 627 |
| 317 | 20241118 | 132600 | 5921592650 | 21450 | 21450 | 21450 | 21400 | 500 |
| 318 | 20241118 | 132500 | 5910886050 | 21450 | 21450 | 21450 | 21400 | 269 |
| 319 | 20241118 | 132400 | 5905121700 | 21450 | 21450 | 21450 | 21400 | 709 |
| 320 | 20241118 | 132300 | 5889939600 | 21450 | 21350 | 21450 | 21350 | 862 |
| 321 | 20241118 | 132200 | 5871469700 | 21400 | 21400 | 21400 | 21350 | 821 |
| 322 | 20241118 | 132100 | 5853908150 | 21400 | 21400 | 21400 | 21350 | 553 |
| 323 | 20241118 | 132000 | 5842092500 | 21400 | 21400 | 21400 | 21350 | 270 |
| 324 | 20241118 | 131900 | 5836318850 | 21400 | 21350 | 21400 | 21350 | 393 |
| 325 | 20241118 | 131800 | 5827926000 | 21400 | 21350 | 21400 | 21350 | 447 |
| 326 | 20241118 | 131700 | 5818367200 | 21400 | 21450 | 21450 | 21350 | 480 |
| 327 | 20241118 | 131600 | 5808107800 | 21400 | 21400 | 21400 | 21350 | 522 |
| 328 | 20241118 | 131500 | 5796941750 | 21350 | 21350 | 21450 | 21350 | 441 |
| 329 | 20241118 | 131400 | 5787511250 | 21400 | 21350 | 21450 | 21350 | 1651 |
| 330 | 20241118 | 131300 | 5752188100 | 21400 | 21400 | 21450 | 21350 | 549 |
| 331 | 20241118 | 131200 | 5740441600 | 21400 | 21400 | 21400 | 21350 | 598 |
| 332 | 20241118 | 131100 | 5727652100 | 21350 | 21400 | 21400 | 21350 | 380 |
| 333 | 20241118 | 131000 | 5719530000 | 21350 | 21300 | 21400 | 21300 | 508 |
| 334 | 20241118 | 130900 | 5708686850 | 21350 | 21350 | 21400 | 21300 | 193 |
| 335 | 20241118 | 130800 | 5704561450 | 21300 | 21300 | 21350 | 21300 | 669 |
| 336 | 20241118 | 130700 | 5690299400 | 21300 | 21300 | 21350 | 21300 | 747 |
| 337 | 20241118 | 130600 | 5674362350 | 21300 | 21300 | 21350 | 21300 | 588 |
| 338 | 20241118 | 130500 | 5661825950 | 21350 | 21400 | 21400 | 21300 | 219 |
| 339 | 20241118 | 130400 | 5657155550 | 21300 | 21300 | 21350 | 21300 | 985 |
| 340 | 20241118 | 130300 | 5636141150 | 21350 | 21300 | 21350 | 21300 | 270 |
| 341 | 20241118 | 130200 | 5630379900 | 21300 | 21300 | 21350 | 21300 | 438 |
| 342 | 20241118 | 130100 | 5621034150 | 21300 | 21350 | 21350 | 21300 | 1001 |
| 343 | 20241118 | 130000 | 5599673500 | 21350 | 21350 | 21350 | 21300 | 1086 |
| 344 | 20241118 | 125900 | 5576488900 | 21300 | 21350 | 21350 | 21300 | 710 |
| 345 | 20241118 | 125800 | 5561342850 | 21350 | 21300 | 21350 | 21300 | 436 |
| 346 | 20241118 | 125700 | 5552038450 | 21350 | 21350 | 21350 | 21300 | 390 |
| 347 | 20241118 | 125600 | 5543722100 | 21350 | 21350 | 21350 | 21300 | 260 |
| 348 | 20241118 | 125500 | 5538178450 | 21300 | 21350 | 21350 | 21300 | 461 |
| 349 | 20241118 | 125400 | 5528347250 | 21300 | 21350 | 21350 | 21300 | 727 |
| 350 | 20241118 | 125300 | 5512832700 | 21350 | 21300 | 21350 | 21300 | 160 |
| 351 | 20241118 | 125200 | 5509423950 | 21300 | 21350 | 21350 | 21300 | 746 |
| 352 | 20241118 | 125100 | 5493503300 | 21350 | 21350 | 21400 | 21350 | 267 |
| 353 | 20241118 | 125000 | 5487797750 | 21350 | 21400 | 21400 | 21350 | 622 |
| 354 | 20241118 | 124900 | 5474511350 | 21350 | 21400 | 21400 | 21350 | 338 |
| 355 | 20241118 | 124800 | 5467288850 | 21350 | 21350 | 21350 | 21300 | 839 |
| 356 | 20241118 | 124700 | 5449386150 | 21350 | 21350 | 21350 | 21300 | 167 |
| 357 | 20241118 | 124600 | 5445824400 | 21350 | 21350 | 21350 | 21300 | 397 |
| 358 | 20241118 | 124500 | 5437358700 | 21300 | 21300 | 21350 | 21250 | 920 |
| 359 | 20241118 | 124400 | 5417771200 | 21300 | 21300 | 21350 | 21250 | 1925 |
| 360 | 20241118 | 124300 | 5376767650 | 21300 | 21350 | 21350 | 21300 | 103 |
| 361 | 20241118 | 124200 | 5374571550 | 21350 | 21300 | 21350 | 21300 | 179 |
| 362 | 20241118 | 124100 | 5370751600 | 21350 | 21300 | 21350 | 21250 | 2667 |
| 363 | 20241118 | 124000 | 5313940700 | 21250 | 21300 | 21300 | 21250 | 304 |
| 364 | 20241118 | 123900 | 5307469050 | 21250 | 21300 | 21300 | 21250 | 368 |
| 365 | 20241118 | 123800 | 5299641050 | 21250 | 21250 | 21300 | 21250 | 551 |
| 366 | 20241118 | 123700 | 5287926100 | 21250 | 21250 | 21300 | 21250 | 218 |
| 367 | 20241118 | 123600 | 5283293100 | 21250 | 21300 | 21300 | 21250 | 70 |
| 368 | 20241118 | 123500 | 5281805550 | 21250 | 21250 | 21300 | 21250 | 261 |
| 369 | 20241118 | 123400 | 5276258800 | 21300 | 21250 | 21300 | 21250 | 151 |
| 370 | 20241118 | 123300 | 5273047700 | 21250 | 21300 | 21300 | 21250 | 58 |
| 371 | 20241118 | 123200 | 5271814650 | 21300 | 21250 | 21300 | 21250 | 293 |
| 372 | 20241118 | 123100 | 5265585500 | 21250 | 21250 | 21300 | 21250 | 51 |
| 373 | 20241118 | 123000 | 5264501250 | 21300 | 21350 | 21400 | 21250 | 6699 |
| 374 | 20241118 | 122900 | 5121564050 | 21300 | 21350 | 21350 | 21300 | 166 |
| 375 | 20241118 | 122800 | 5118022550 | 21350 | 21300 | 21350 | 21300 | 450 |
| 376 | 20241118 | 122700 | 5108427950 | 21350 | 21350 | 21350 | 21300 | 867 |
| 377 | 20241118 | 122600 | 5089918850 | 21350 | 21300 | 21350 | 21300 | 380 |
| 378 | 20241118 | 122500 | 5081821100 | 21350 | 21300 | 21350 | 21300 | 203 |
| 379 | 20241118 | 122400 | 5077487800 | 21350 | 21300 | 21350 | 21300 | 434 |
| 380 | 20241118 | 122300 | 5068238550 | 21350 | 21350 | 21350 | 21300 | 99 |
| 381 | 20241118 | 122200 | 5066125700 | 21350 | 21300 | 21350 | 21300 | 154 |
| 382 | 20241118 | 122100 | 5062840450 | 21300 | 21300 | 21350 | 21300 | 377 |
| 383 | 20241118 | 122000 | 5054802650 | 21300 | 21300 | 21350 | 21300 | 210 |
| 384 | 20241118 | 121900 | 5050321250 | 21350 | 21300 | 21350 | 21300 | 418 |
| 385 | 20241118 | 121800 | 5041410200 | 21300 | 21350 | 21350 | 21300 | 205 |
| 386 | 20241118 | 121700 | 5037034300 | 21350 | 21300 | 21350 | 21250 | 6146 |
| 387 | 20241118 | 121600 | 4906118850 | 21300 | 21250 | 21300 | 21250 | 67 |
| 388 | 20241118 | 121500 | 4904693700 | 21300 | 21250 | 21300 | 21250 | 297 |
| 389 | 20241118 | 121400 | 4898380350 | 21250 | 21250 | 21250 | 21250 | 104 |
| 390 | 20241118 | 121300 | 4896170350 | 21300 | 21250 | 21300 | 21250 | 196 |
| 391 | 20241118 | 121200 | 4892003250 | 21250 | 21250 | 21300 | 21250 | 304 |
| 392 | 20241118 | 121100 | 4885542200 | 21250 | 21300 | 21300 | 21250 | 116 |
| 393 | 20241118 | 121000 | 4883076550 | 21250 | 21250 | 21300 | 21250 | 316 |
| 394 | 20241118 | 120900 | 4876359000 | 21250 | 21250 | 21300 | 21250 | 112 |
| 395 | 20241118 | 120800 | 4873975350 | 21300 | 21250 | 21300 | 21250 | 343 |
| 396 | 20241118 | 120700 | 4866686100 | 21250 | 21250 | 21300 | 21250 | 200 |
| 397 | 20241118 | 120600 | 4862428250 | 21300 | 21300 | 21300 | 21250 | 445 |
| 398 | 20241118 | 120500 | 4852961850 | 21300 | 21250 | 21300 | 21250 | 75 |
| 399 | 20241118 | 120400 | 4851367950 | 21300 | 21250 | 21300 | 21250 | 464 |
| 400 | 20241118 | 120300 | 4841492650 | 21250 | 21300 | 21350 | 21250 | 464 |
| 401 | 20241118 | 120200 | 4831607050 | 21300 | 21250 | 21300 | 21250 | 39 |
| 402 | 20241118 | 120100 | 4830777300 | 21250 | 21300 | 21350 | 21250 | 418 |
| 403 | 20241118 | 120000 | 4821874100 | 21350 | 21300 | 21350 | 21300 | 235 |
| 404 | 20241118 | 115900 | 4816857800 | 21350 | 21350 | 21350 | 21200 | 3167 |
| 405 | 20241118 | 115800 | 4749425550 | 21300 | 21300 | 21300 | 21300 | 117 |
| 406 | 20241118 | 115700 | 4746933450 | 21300 | 21300 | 21350 | 21300 | 259 |
| 407 | 20241118 | 115600 | 4741416250 | 21350 | 21350 | 21350 | 21300 | 450 |
| 408 | 20241118 | 115500 | 4731809850 | 21350 | 21300 | 21350 | 21300 | 1665 |
| 409 | 20241118 | 115400 | 4696272200 | 21350 | 21300 | 21350 | 21300 | 867 |
| 410 | 20241118 | 115300 | 4677769800 | 21300 | 21350 | 21350 | 21300 | 230 |
| 411 | 20241118 | 115200 | 4672859800 | 21350 | 21400 | 21400 | 21350 | 739 |
| 412 | 20241118 | 115100 | 4657080800 | 21400 | 21400 | 21400 | 21300 | 2313 |
| 413 | 20241118 | 115000 | 4607646950 | 21350 | 21350 | 21400 | 21350 | 2692 |
| 414 | 20241118 | 114900 | 4550069200 | 21350 | 21350 | 21350 | 21300 | 362 |
| 415 | 20241118 | 114800 | 4542342350 | 21350 | 21300 | 21350 | 21300 | 702 |
| 416 | 20241118 | 114700 | 4527368900 | 21300 | 21350 | 21350 | 21300 | 293 |
| 417 | 20241118 | 114600 | 4521126600 | 21350 | 21250 | 21400 | 21250 | 3893 |
| 418 | 20241118 | 114500 | 4438001200 | 21250 | 21250 | 21300 | 21250 | 221 |
| 419 | 20241118 | 114400 | 4433304900 | 21250 | 21300 | 21300 | 21250 | 101 |
| 420 | 20241118 | 114300 | 4431158000 | 21300 | 21250 | 21350 | 21250 | 2216 |
| 421 | 20241118 | 114200 | 4384015550 | 21250 | 21250 | 21300 | 21250 | 149 |
| 422 | 20241118 | 114100 | 4380845550 | 21300 | 21300 | 21350 | 21250 | 1629 |
| 423 | 20241118 | 114000 | 4346119300 | 21350 | 21300 | 21350 | 21300 | 73 |
| 424 | 20241118 | 113900 | 4344563150 | 21350 | 21300 | 21350 | 21300 | 338 |
| 425 | 20241118 | 113800 | 4337361700 | 21300 | 21300 | 21350 | 21300 | 365 |
| 426 | 20241118 | 113700 | 4329586700 | 21350 | 21300 | 21350 | 21300 | 230 |
| 427 | 20241118 | 113600 | 4324686300 | 21300 | 21400 | 21400 | 21300 | 1230 |
| 428 | 20241118 | 113500 | 4298448750 | 21350 | 21350 | 21400 | 21350 | 206 |
| 429 | 20241118 | 113400 | 4294050150 | 21350 | 21350 | 21400 | 21350 | 718 |
| 430 | 20241118 | 113300 | 4278695750 | 21350 | 21350 | 21400 | 21350 | 963 |
| 431 | 20241118 | 113200 | 4258128600 | 21350 | 21350 | 21400 | 21350 | 1093 |
| 432 | 20241118 | 113100 | 4234792900 | 21350 | 21400 | 21400 | 21350 | 115 |
| 433 | 20241118 | 113000 | 4232336100 | 21400 | 21350 | 21400 | 21350 | 916 |
| 434 | 20241118 | 112900 | 4212760800 | 21350 | 21350 | 21400 | 21350 | 113 |
| 435 | 20241118 | 112800 | 4210348000 | 21400 | 21400 | 21450 | 21350 | 1317 |
| 436 | 20241118 | 112700 | 4182166150 | 21400 | 21450 | 21450 | 21400 | 193 |
| 437 | 20241118 | 112600 | 4178035500 | 21450 | 21400 | 21450 | 21400 | 347 |
| 438 | 20241118 | 112500 | 4170605000 | 21400 | 21400 | 21400 | 21400 | 388 |
| 439 | 20241118 | 112400 | 4162301800 | 21400 | 21400 | 21400 | 21350 | 1996 |
| 440 | 20241118 | 112300 | 4119599350 | 21400 | 21450 | 21450 | 21400 | 293 |
| 441 | 20241118 | 112200 | 4113326600 | 21450 | 21500 | 21500 | 21450 | 1535 |
| 442 | 20241118 | 112100 | 4080399900 | 21500 | 21550 | 21550 | 21500 | 3883 |
| 443 | 20241118 | 112000 | 3996911300 | 21500 | 21600 | 21600 | 21500 | 1496 |
| 444 | 20241118 | 111900 | 3964667700 | 21550 | 21550 | 21600 | 21550 | 1507 |
| 445 | 20241118 | 111800 | 3932170450 | 21550 | 21600 | 21600 | 21550 | 535 |
| 446 | 20241118 | 111700 | 3920615150 | 21600 | 21600 | 21600 | 21550 | 832 |
| 447 | 20241118 | 111600 | 3902646050 | 21600 | 21600 | 21650 | 21550 | 1654 |
| 448 | 20241118 | 111500 | 3866918300 | 21600 | 21650 | 21650 | 21600 | 1110 |
| 449 | 20241118 | 111400 | 3842929050 | 21650 | 21600 | 21650 | 21600 | 320 |
| 450 | 20241118 | 111300 | 3836007000 | 21650 | 21650 | 21650 | 21600 | 272 |
| 451 | 20241118 | 111200 | 3830120800 | 21600 | 21600 | 21650 | 21600 | 233 |
| 452 | 20241118 | 111100 | 3825080700 | 21650 | 21550 | 21650 | 21550 | 2747 |
| 453 | 20241118 | 111000 | 3765740450 | 21550 | 21600 | 21600 | 21550 | 323 |
| 454 | 20241118 | 110900 | 3758773950 | 21600 | 21550 | 21600 | 21550 | 122 |
| 455 | 20241118 | 110800 | 3756139350 | 21550 | 21550 | 21600 | 21500 | 431 |
| 456 | 20241118 | 110700 | 3746845200 | 21600 | 21550 | 21600 | 21550 | 899 |
| 457 | 20241118 | 110600 | 3727465650 | 21550 | 21600 | 21600 | 21550 | 164 |
| 458 | 20241118 | 110500 | 3723926100 | 21600 | 21600 | 21600 | 21550 | 603 |
| 459 | 20241118 | 110400 | 3710911250 | 21550 | 21550 | 21600 | 21550 | 872 |
| 460 | 20241118 | 110300 | 3692112100 | 21550 | 21550 | 21600 | 21550 | 158 |
| 461 | 20241118 | 110200 | 3688701300 | 21600 | 21600 | 21600 | 21550 | 219 |
| 462 | 20241118 | 110100 | 3683975700 | 21550 | 21600 | 21600 | 21550 | 177 |
| 463 | 20241118 | 110000 | 3680157900 | 21550 | 21550 | 21600 | 21550 | 147 |
| 464 | 20241118 | 105900 | 3676986600 | 21550 | 21600 | 21600 | 21550 | 468 |
| 465 | 20241118 | 105800 | 3666899000 | 21550 | 21500 | 21550 | 21500 | 854 |
| 466 | 20241118 | 105700 | 3648499650 | 21500 | 21550 | 21600 | 21500 | 1669 |
| 467 | 20241118 | 105600 | 3612523950 | 21550 | 21600 | 21600 | 21550 | 562 |
| 468 | 20241118 | 105500 | 3600385000 | 21600 | 21550 | 21600 | 21550 | 219 |
| 469 | 20241118 | 105400 | 3595655400 | 21550 | 21550 | 21600 | 21550 | 251 |
| 470 | 20241118 | 105300 | 3590240150 | 21550 | 21550 | 21600 | 21550 | 50 |
| 471 | 20241118 | 105200 | 3589161600 | 21550 | 21550 | 21600 | 21500 | 267 |
| 472 | 20241118 | 105100 | 3583407750 | 21500 | 21500 | 21550 | 21500 | 215 |
| 473 | 20241118 | 105000 | 3578781900 | 21550 | 21550 | 21550 | 21500 | 1448 |
| 474 | 20241118 | 104900 | 3547578600 | 21600 | 21550 | 21600 | 21500 | 412 |
| 475 | 20241118 | 104800 | 3538700550 | 21550 | 21550 | 21550 | 21500 | 852 |
| 476 | 20241118 | 104700 | 3520340200 | 21550 | 21550 | 21600 | 21550 | 426 |
| 477 | 20241118 | 104600 | 3511156350 | 21550 | 21600 | 21600 | 21550 | 1849 |
| 478 | 20241118 | 104500 | 3471242800 | 21600 | 21650 | 21650 | 21600 | 348 |
| 479 | 20241118 | 104400 | 3463716400 | 21600 | 21650 | 21700 | 21600 | 3421 |
| 480 | 20241118 | 104300 | 3389662050 | 21650 | 21650 | 21700 | 21650 | 129 |
| 481 | 20241118 | 104200 | 3386864000 | 21650 | 21700 | 21750 | 21650 | 2635 |
| 482 | 20241118 | 104100 | 3329672600 | 21700 | 21700 | 21700 | 21650 | 447 |
| 483 | 20241118 | 104000 | 3319973750 | 21700 | 21700 | 21700 | 21650 | 1062 |
| 484 | 20241118 | 103900 | 3296928650 | 21650 | 21700 | 21700 | 21650 | 1282 |
| 485 | 20241118 | 103800 | 3269112750 | 21700 | 21650 | 21700 | 21600 | 1584 |
| 486 | 20241118 | 103700 | 3234816350 | 21650 | 21650 | 21650 | 21600 | 349 |
| 487 | 20241118 | 103600 | 3227262450 | 21650 | 21650 | 21650 | 21600 | 442 |
| 488 | 20241118 | 103500 | 3217700050 | 21650 | 21650 | 21650 | 21600 | 284 |
| 489 | 20241118 | 103400 | 3211551750 | 21650 | 21650 | 21650 | 21600 | 464 |
| 490 | 20241118 | 103300 | 3201512200 | 21650 | 21650 | 21650 | 21600 | 456 |
| 491 | 20241118 | 103200 | 3191651150 | 21600 | 21650 | 21650 | 21600 | 154 |
| 492 | 20241118 | 103100 | 3188319350 | 21650 | 21650 | 21650 | 21600 | 316 |
| 493 | 20241118 | 103000 | 3181485800 | 21650 | 21650 | 21650 | 21600 | 814 |
| 494 | 20241118 | 102900 | 3163868650 | 21600 | 21600 | 21650 | 21600 | 220 |
| 495 | 20241118 | 102800 | 3159106600 | 21650 | 21600 | 21650 | 21600 | 1520 |
| 496 | 20241118 | 102700 | 3126273300 | 21650 | 21600 | 21650 | 21550 | 1031 |
| 497 | 20241118 | 102600 | 3104003800 | 21550 | 21550 | 21600 | 21550 | 439 |
| 498 | 20241118 | 102500 | 3094524450 | 21600 | 21600 | 21600 | 21550 | 314 |
| 499 | 20241118 | 102400 | 3087747950 | 21600 | 21550 | 21600 | 21550 | 375 |
| 500 | 20241118 | 102300 | 3079650950 | 21550 | 21550 | 21600 | 21550 | 413 |
| 501 | 20241118 | 102200 | 3070735100 | 21550 | 21650 | 21650 | 21550 | 1465 |
| 502 | 20241118 | 102100 | 3039094500 | 21650 | 21600 | 21650 | 21600 | 330 |
| 503 | 20241118 | 102000 | 3031957300 | 21650 | 21600 | 21650 | 21550 | 1404 |
| 504 | 20241118 | 101900 | 3001624900 | 21600 | 21550 | 21600 | 21550 | 229 |
| 505 | 20241118 | 101800 | 2996679500 | 21600 | 21600 | 21600 | 21550 | 1737 |
| 506 | 20241118 | 101700 | 2959239250 | 21550 | 21600 | 21600 | 21550 | 275 |
| 507 | 20241118 | 101600 | 2953301450 | 21600 | 21600 | 21600 | 21550 | 1187 |
| 508 | 20241118 | 101500 | 2927679550 | 21550 | 21500 | 21550 | 21450 | 3030 |
| 509 | 20241118 | 101400 | 2862449800 | 21450 | 21500 | 21500 | 21450 | 128 |
| 510 | 20241118 | 101300 | 2859699200 | 21450 | 21400 | 21500 | 21400 | 1242 |
| 511 | 20241118 | 101200 | 2833058250 | 21450 | 21400 | 21450 | 21400 | 413 |
| 512 | 20241118 | 101100 | 2824203000 | 21450 | 21450 | 21450 | 21400 | 1368 |
| 513 | 20241118 | 101000 | 2794867650 | 21450 | 21500 | 21500 | 21400 | 402 |
| 514 | 20241118 | 100900 | 2786243150 | 21500 | 21450 | 21500 | 21400 | 4154 |
| 515 | 20241118 | 100800 | 2697017900 | 21450 | 21450 | 21500 | 21400 | 886 |
| 516 | 20241118 | 100700 | 2678013350 | 21450 | 21450 | 21550 | 21450 | 5230 |
| 517 | 20241118 | 100600 | 2565601650 | 21450 | 21350 | 21500 | 21350 | 6044 |
| 518 | 20241118 | 100500 | 2436008300 | 21400 | 21400 | 21400 | 21350 | 190 |
| 519 | 20241118 | 100400 | 2431947900 | 21350 | 21400 | 21400 | 21350 | 134 |
| 520 | 20241118 | 100300 | 2429084950 | 21350 | 21350 | 21350 | 21350 | 43 |
| 521 | 20241118 | 100200 | 2428166900 | 21350 | 21350 | 21400 | 21350 | 85 |
| 522 | 20241118 | 100100 | 2426350000 | 21400 | 21350 | 21400 | 21350 | 662 |
| 523 | 20241118 | 100000 | 2412203950 | 21300 | 21400 | 21400 | 21300 | 3725 |
| 524 | 20241118 | 095900 | 2332571000 | 21400 | 21350 | 21400 | 21300 | 974 |
| 525 | 20241118 | 095800 | 2311774200 | 21300 | 21300 | 21350 | 21300 | 200 |
| 526 | 20241118 | 095700 | 2307510900 | 21300 | 21350 | 21350 | 21300 | 569 |
| 527 | 20241118 | 095600 | 2295363150 | 21300 | 21350 | 21350 | 21300 | 380 |
| 528 | 20241118 | 095500 | 2287250850 | 21300 | 21300 | 21350 | 21300 | 165 |
| 529 | 20241118 | 095400 | 2283732600 | 21300 | 21350 | 21350 | 21300 | 182 |
| 530 | 20241118 | 095300 | 2279855500 | 21300 | 21300 | 21350 | 21250 | 630 |
| 531 | 20241118 | 095200 | 2266412900 | 21300 | 21250 | 21300 | 21250 | 49 |
| 532 | 20241118 | 095100 | 2265370700 | 21250 | 21350 | 21350 | 21250 | 212 |
| 533 | 20241118 | 095000 | 2260856050 | 21300 | 21250 | 21300 | 21250 | 1188 |
| 534 | 20241118 | 094900 | 2235564500 | 21250 | 21300 | 21300 | 21200 | 3591 |
| 535 | 20241118 | 094800 | 2159256050 | 21300 | 21300 | 21300 | 21250 | 558 |
| 536 | 20241118 | 094700 | 2147375000 | 21300 | 21300 | 21300 | 21250 | 151 |
| 537 | 20241118 | 094600 | 2144163400 | 21250 | 21300 | 21300 | 21250 | 497 |
| 538 | 20241118 | 094500 | 2133577750 | 21250 | 21300 | 21300 | 21250 | 331 |
| 539 | 20241118 | 094400 | 2126527850 | 21300 | 21300 | 21300 | 21250 | 1220 |
| 540 | 20241118 | 094300 | 2100542550 | 21300 | 21300 | 21300 | 21250 | 164 |
| 541 | 20241118 | 094200 | 2097055450 | 21300 | 21200 | 21500 | 21200 | 9016 |
| 542 | 20241118 | 094100 | 1904460300 | 21150 | 21200 | 21200 | 21150 | 279 |
| 543 | 20241118 | 094000 | 1898553150 | 21200 | 21150 | 21200 | 21150 | 53 |
| 544 | 20241118 | 093900 | 1897431150 | 21200 | 21200 | 21200 | 21150 | 1341 |
| 545 | 20241118 | 093800 | 1869002300 | 21200 | 21200 | 21200 | 21150 | 829 |
| 546 | 20241118 | 093700 | 1851431050 | 21200 | 21200 | 21200 | 21150 | 762 |
| 547 | 20241118 | 093600 | 1835279850 | 21150 | 21150 | 21200 | 21150 | 1045 |
| 548 | 20241118 | 093500 | 1813152700 | 21150 | 21200 | 21200 | 21150 | 543 |
| 549 | 20241118 | 093400 | 1801665850 | 21200 | 21200 | 21200 | 21150 | 210 |
| 550 | 20241118 | 093300 | 1797222700 | 21200 | 21200 | 21200 | 21150 | 183 |
| 551 | 20241118 | 093200 | 1793343150 | 21200 | 21300 | 21300 | 21150 | 5839 |
| 552 | 20241118 | 093100 | 1669296650 | 21300 | 21250 | 21350 | 21250 | 5579 |
| 553 | 20241118 | 093000 | 1550559900 | 21250 | 21200 | 21250 | 21200 | 588 |
| 554 | 20241118 | 092900 | 1538069850 | 21200 | 21200 | 21250 | 21200 | 2699 |
| 555 | 20241118 | 092800 | 1480850200 | 21250 | 21200 | 21250 | 21200 | 152 |
| 556 | 20241118 | 092700 | 1477625800 | 21250 | 21150 | 21250 | 21150 | 1950 |
| 557 | 20241118 | 092600 | 1436286450 | 21150 | 21150 | 21200 | 21150 | 1411 |
| 558 | 20241118 | 092500 | 1406433700 | 21150 | 21200 | 21200 | 21150 | 2569 |
| 559 | 20241118 | 092400 | 1352098350 | 21200 | 21150 | 21200 | 21150 | 211 |
| 560 | 20241118 | 092300 | 1347628250 | 21200 | 21150 | 21200 | 21150 | 177 |
| 561 | 20241118 | 092200 | 1343882900 | 21150 | 21200 | 21200 | 21150 | 145 |
| 562 | 20241118 | 092100 | 1340814750 | 21150 | 21150 | 21150 | 21100 | 634 |
| 563 | 20241118 | 092000 | 1327410000 | 21100 | 21150 | 21200 | 21050 | 3777 |
| 564 | 20241118 | 091900 | 1247595600 | 21150 | 21200 | 21200 | 21150 | 123 |
| 565 | 20241118 | 091800 | 1244991000 | 21150 | 21200 | 21200 | 21150 | 1348 |
| 566 | 20241118 | 091700 | 1216423750 | 21150 | 21150 | 21200 | 21150 | 95 |
| 567 | 20241118 | 091600 | 1214413750 | 21200 | 21200 | 21250 | 21150 | 3716 |
| 568 | 20241118 | 091500 | 1135630900 | 21200 | 21150 | 21200 | 21150 | 1605 |
| 569 | 20241118 | 091400 | 1101620950 | 21150 | 21100 | 21150 | 21100 | 1089 |
| 570 | 20241118 | 091300 | 1078602000 | 21100 | 21200 | 21200 | 21100 | 3026 |
| 571 | 20241118 | 091200 | 1014619050 | 21200 | 21200 | 21200 | 21150 | 2330 |
| 572 | 20241118 | 091100 | 965230150 | 21200 | 21200 | 21200 | 21150 | 2173 |
| 573 | 20241118 | 091000 | 919166300 | 21150 | 21200 | 21200 | 21100 | 2813 |
| 574 | 20241118 | 090900 | 859733000 | 21200 | 21100 | 21200 | 21050 | 1799 |
| 575 | 20241118 | 090800 | 821694700 | 21100 | 21050 | 21100 | 21000 | 3508 |
| 576 | 20241118 | 090700 | 747744050 | 21100 | 21100 | 21100 | 21050 | 528 |
| 577 | 20241118 | 090600 | 736627250 | 21100 | 21050 | 21100 | 21000 | 961 |
| 578 | 20241118 | 090500 | 716396650 | 21000 | 20900 | 21000 | 20850 | 3603 |
| 579 | 20241118 | 090400 | 640926850 | 20900 | 20950 | 21000 | 20850 | 1906 |
| 580 | 20241118 | 090300 | 601047200 | 21000 | 20800 | 21000 | 20800 | 2478 |
| 581 | 20241118 | 090200 | 549253700 | 20800 | 20800 | 20850 | 20750 | 4579 |
| 582 | 20241118 | 090100 | 454023200 | 20800 | 20850 | 21000 | 20750 | 10936 |
| 583 | 20241118 | 090000 | 225809100 | 20850 | 20550 | 20850 | 20550 | 10972 |