39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 210000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 3 | 20241118 | 205900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241118 | 205800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241118 | 205700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241118 | 205600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241118 | 205500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241118 | 205400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241118 | 205300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241118 | 205200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241118 | 205100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241118 | 205000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241118 | 204900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241118 | 204800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241118 | 204700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241118 | 204600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241118 | 204500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241118 | 204400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241118 | 204300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241118 | 204200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241118 | 204100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241118 | 204000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241118 | 203900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241118 | 203800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241118 | 203700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241118 | 203600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241118 | 203500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241118 | 203400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241118 | 203300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241118 | 203200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241118 | 203100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241118 | 203000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 33 | 20241118 | 202900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241118 | 202800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241118 | 202700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241118 | 202600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241118 | 202500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241118 | 202400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241118 | 202300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241118 | 202200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241118 | 202100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241118 | 202000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241118 | 201900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241118 | 201800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241118 | 201700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241118 | 201600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241118 | 201500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241118 | 201400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241118 | 201300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241118 | 201200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241118 | 201100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241118 | 201000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241118 | 200900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241118 | 200800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241118 | 200700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241118 | 200600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241118 | 200500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241118 | 200400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241118 | 200300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241118 | 200200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241118 | 200100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241118 | 200000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 63 | 20241118 | 195900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241118 | 195800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241118 | 195700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241118 | 195600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241118 | 195500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241118 | 195400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241118 | 195300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241118 | 195200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241118 | 195100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241118 | 195000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241118 | 194900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241118 | 194800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241118 | 194700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241118 | 194600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241118 | 194500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241118 | 194400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241118 | 194300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241118 | 194200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241118 | 194100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241118 | 194000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241118 | 193900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241118 | 193800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241118 | 193700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241118 | 193600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241118 | 193500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241118 | 193400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241118 | 193300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241118 | 193200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241118 | 193100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241118 | 193000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 93 | 20241118 | 192900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241118 | 192800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241118 | 192700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241118 | 192600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241118 | 192500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241118 | 192400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241118 | 192300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241118 | 192200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241118 | 192100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241118 | 192000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241118 | 191900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241118 | 191800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241118 | 191700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241118 | 191600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241118 | 191500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241118 | 191400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241118 | 191300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241118 | 191200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241118 | 191100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241118 | 191000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241118 | 190900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241118 | 190800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241118 | 190700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241118 | 190600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241118 | 190500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241118 | 190400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241118 | 190300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241118 | 190200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241118 | 190100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241118 | 190000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 123 | 20241118 | 185900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241118 | 185800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241118 | 185700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241118 | 185600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241118 | 185500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241118 | 185400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241118 | 185300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241118 | 185200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241118 | 185100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241118 | 185000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241118 | 184900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241118 | 184800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241118 | 184700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241118 | 184600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241118 | 184500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241118 | 184400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241118 | 184300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241118 | 184200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241118 | 184100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241118 | 184000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241118 | 183900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241118 | 183800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241118 | 183700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241118 | 183600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241118 | 183500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241118 | 183400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241118 | 183300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241118 | 183200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241118 | 183100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241118 | 183000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 153 | 20241118 | 182900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241118 | 182800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241118 | 182700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241118 | 182600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241118 | 182500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241118 | 182400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241118 | 182300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241118 | 182200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241118 | 182100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241118 | 182000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241118 | 181900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241118 | 181800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241118 | 181700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241118 | 181600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241118 | 181500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241118 | 181400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241118 | 181300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241118 | 181200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241118 | 181100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241118 | 181000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241118 | 180900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241118 | 180800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241118 | 180700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241118 | 180600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241118 | 180500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241118 | 180400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241118 | 180300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241118 | 180200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241118 | 180100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241118 | 180000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 183 | 20241118 | 175900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241118 | 175800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241118 | 175700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241118 | 175600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241118 | 175500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241118 | 175400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241118 | 175300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241118 | 175200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241118 | 175100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241118 | 175000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241118 | 174900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20241118 | 174800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241118 | 174700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241118 | 174600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20241118 | 174500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20241118 | 174400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20241118 | 174300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20241118 | 174200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20241118 | 174100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20241118 | 174000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20241118 | 173900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20241118 | 173800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20241118 | 173700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20241118 | 173600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20241118 | 173500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20241118 | 173400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20241118 | 173300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20241118 | 173200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20241118 | 173100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20241118 | 173000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 213 | 20241118 | 172900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20241118 | 172800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20241118 | 172700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20241118 | 172600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20241118 | 172500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20241118 | 172400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20241118 | 172300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20241118 | 172200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20241118 | 172100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20241118 | 172000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20241118 | 171900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20241118 | 171800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20241118 | 171700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20241118 | 171600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20241118 | 171500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20241118 | 171400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20241118 | 171300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20241118 | 171200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20241118 | 171100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20241118 | 171000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20241118 | 170900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20241118 | 170800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20241118 | 170700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20241118 | 170600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20241118 | 170500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20241118 | 170400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20241118 | 170300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20241118 | 170200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20241118 | 170100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20241118 | 170000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 243 | 20241118 | 165900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20241118 | 165800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20241118 | 165700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20241118 | 165600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20241118 | 165500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20241118 | 165400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20241118 | 165300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20241118 | 165200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20241118 | 165100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20241118 | 165000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20241118 | 164900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20241118 | 164800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20241118 | 164700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20241118 | 164600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20241118 | 164500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20241118 | 164400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20241118 | 164300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20241118 | 164200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20241118 | 164100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20241118 | 164000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20241118 | 163900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20241118 | 163800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20241118 | 163700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20241118 | 163600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20241118 | 163500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20241118 | 163400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20241118 | 163300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20241118 | 163200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20241118 | 163100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20241118 | 163000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 273 | 20241118 | 162900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20241118 | 162800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20241118 | 162700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20241118 | 162600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20241118 | 162500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20241118 | 162400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20241118 | 162300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20241118 | 162200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20241118 | 162100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20241118 | 162000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20241118 | 161900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20241118 | 161800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20241118 | 161700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20241118 | 161600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20241118 | 161500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20241118 | 161400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20241118 | 161300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20241118 | 161200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20241118 | 161100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20241118 | 161000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20241118 | 160900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20241118 | 160800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20241118 | 160700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20241118 | 160600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20241118 | 160500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20241118 | 160400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20241118 | 160300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20241118 | 160200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20241118 | 160100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20241118 | 160000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 13484 |
| 303 | 20241118 | 155900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 304 | 20241118 | 155800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 305 | 20241118 | 155700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 306 | 20241118 | 155600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20241118 | 155500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 308 | 20241118 | 155400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20241118 | 155300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 310 | 20241118 | 155200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 311 | 20241118 | 155100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 312 | 20241118 | 155000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 313 | 20241118 | 154900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 314 | 20241118 | 154800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20241118 | 154700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20241118 | 154600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20241118 | 154500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20241118 | 154400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20241118 | 154300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20241118 | 154200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20241118 | 154100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20241118 | 154000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20241118 | 153900 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20241118 | 153800 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20241118 | 153700 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 326 | 20241118 | 153600 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20241118 | 153500 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 328 | 20241118 | 153400 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 329 | 20241118 | 153300 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 330 | 20241118 | 153200 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 331 | 20241118 | 153100 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20241118 | 153000 | 20795722450 | 21750 | 21750 | 21750 | 21750 | 26968 |
| 333 | 20241118 | 152900 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 334 | 20241118 | 152800 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 335 | 20241118 | 152700 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 336 | 20241118 | 152600 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 337 | 20241118 | 152500 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 338 | 20241118 | 152400 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 339 | 20241118 | 152300 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 340 | 20241118 | 152200 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 341 | 20241118 | 152100 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 342 | 20241118 | 152000 | 20502445450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 343 | 20241118 | 151900 | 20502445450 | 21700 | 21550 | 21700 | 21550 | 3392 |
| 344 | 20241118 | 151800 | 20429013950 | 21600 | 21600 | 21600 | 21550 | 1521 |
| 345 | 20241118 | 151700 | 20396168200 | 21550 | 21550 | 21550 | 21500 | 1154 |
| 346 | 20241118 | 151600 | 20371304550 | 21550 | 21650 | 21650 | 21550 | 670 |
| 347 | 20241118 | 151500 | 20356860000 | 21650 | 21600 | 21650 | 21550 | 413 |
| 348 | 20241118 | 151400 | 20347938600 | 21600 | 21500 | 21600 | 21500 | 3195 |
| 349 | 20241118 | 151300 | 20279101050 | 21500 | 21550 | 21550 | 21500 | 316 |
| 350 | 20241118 | 151200 | 20272294000 | 21550 | 21500 | 21550 | 21500 | 824 |
| 351 | 20241118 | 151100 | 20254548500 | 21500 | 21550 | 21550 | 21500 | 616 |
| 352 | 20241118 | 151000 | 20241276600 | 21550 | 21600 | 21600 | 21500 | 408 |
| 353 | 20241118 | 150900 | 20232484900 | 21600 | 21600 | 21600 | 21550 | 2224 |
| 354 | 20241118 | 150800 | 20184534000 | 21550 | 21550 | 21650 | 21550 | 797 |
| 355 | 20241118 | 150700 | 20167320250 | 21600 | 21600 | 21650 | 21500 | 2157 |
| 356 | 20241118 | 150600 | 20120800900 | 21600 | 21600 | 21650 | 21550 | 1445 |
| 357 | 20241118 | 150500 | 20089566350 | 21600 | 21550 | 21650 | 21550 | 609 |
| 358 | 20241118 | 150400 | 20076392950 | 21600 | 21600 | 21650 | 21600 | 773 |
| 359 | 20241118 | 150300 | 20059691550 | 21600 | 21600 | 21600 | 21550 | 1005 |
| 360 | 20241118 | 150200 | 20037992150 | 21600 | 21600 | 21600 | 21550 | 66 |
| 361 | 20241118 | 150100 | 20036566600 | 21600 | 21650 | 21650 | 21600 | 584 |
| 362 | 20241118 | 150000 | 20023949700 | 21650 | 21650 | 21650 | 21600 | 844 |
| 363 | 20241118 | 145900 | 20005699950 | 21600 | 21550 | 21600 | 21550 | 307 |
| 364 | 20241118 | 145800 | 19999069750 | 21600 | 21600 | 21650 | 21600 | 239 |
| 365 | 20241118 | 145700 | 19993902300 | 21600 | 21600 | 21650 | 21550 | 650 |
| 366 | 20241118 | 145600 | 19979883750 | 21600 | 21600 | 21600 | 21600 | 190 |
| 367 | 20241118 | 145500 | 19975779750 | 21600 | 21650 | 21700 | 21550 | 1239 |
| 368 | 20241118 | 145400 | 19949024250 | 21600 | 21700 | 21700 | 21550 | 484 |
| 369 | 20241118 | 145300 | 19938560750 | 21700 | 21650 | 21700 | 21600 | 949 |
| 370 | 20241118 | 145200 | 19918043500 | 21650 | 21650 | 21700 | 21650 | 1400 |
| 371 | 20241118 | 145100 | 19887715000 | 21650 | 21600 | 21650 | 21600 | 717 |
| 372 | 20241118 | 145000 | 19872198800 | 21650 | 21600 | 21650 | 21600 | 2169 |
| 373 | 20241118 | 144900 | 19825344650 | 21500 | 21550 | 21600 | 21500 | 485 |
| 374 | 20241118 | 144800 | 19814888000 | 21550 | 21600 | 21600 | 21550 | 329 |
| 375 | 20241118 | 144700 | 19807786900 | 21600 | 21550 | 21600 | 21500 | 416 |
| 376 | 20241118 | 144600 | 19798819400 | 21550 | 21600 | 21650 | 21550 | 1354 |
| 377 | 20241118 | 144500 | 19769599450 | 21600 | 21600 | 21600 | 21550 | 1129 |
| 378 | 20241118 | 144400 | 19745219650 | 21600 | 21550 | 21600 | 21550 | 522 |
| 379 | 20241118 | 144300 | 19733948450 | 21550 | 21550 | 21600 | 21550 | 180 |
| 380 | 20241118 | 144200 | 19730062450 | 21550 | 21600 | 21600 | 21550 | 158 |
| 381 | 20241118 | 144100 | 19726651600 | 21600 | 21600 | 21600 | 21600 | 349 |
| 382 | 20241118 | 144000 | 19719113200 | 21500 | 21600 | 21600 | 21500 | 276 |
| 383 | 20241118 | 143900 | 19713163750 | 21550 | 21550 | 21550 | 21550 | 1324 |
| 384 | 20241118 | 143800 | 19684631550 | 21550 | 21500 | 21550 | 21500 | 497 |
| 385 | 20241118 | 143700 | 19673941900 | 21500 | 21450 | 21500 | 21400 | 394 |
| 386 | 20241118 | 143600 | 19665475400 | 21500 | 21500 | 21550 | 21350 | 1576 |
| 387 | 20241118 | 143500 | 19631630600 | 21500 | 21450 | 21500 | 21450 | 126 |
| 388 | 20241118 | 143400 | 19628921850 | 21500 | 21450 | 21500 | 21450 | 311 |
| 389 | 20241118 | 143300 | 19622245150 | 21500 | 21500 | 21500 | 21500 | 158 |
| 390 | 20241118 | 143200 | 19618848150 | 21450 | 21450 | 21500 | 21450 | 306 |
| 391 | 20241118 | 143100 | 19612277650 | 21500 | 21450 | 21500 | 21450 | 730 |
| 392 | 20241118 | 143000 | 19596586250 | 21500 | 21400 | 21500 | 21400 | 113 |
| 393 | 20241118 | 142900 | 19594161750 | 21450 | 21450 | 21500 | 21450 | 316 |
| 394 | 20241118 | 142800 | 19587381500 | 21450 | 21400 | 21450 | 21400 | 544 |
| 395 | 20241118 | 142700 | 19575718700 | 21400 | 21300 | 21450 | 21300 | 1013 |
| 396 | 20241118 | 142600 | 19554110950 | 21400 | 21350 | 21400 | 21300 | 568 |
| 397 | 20241118 | 142500 | 19541997600 | 21300 | 21300 | 21400 | 21300 | 1739 |
| 398 | 20241118 | 142400 | 19504928050 | 21350 | 21400 | 21400 | 21350 | 710 |
| 399 | 20241118 | 142300 | 19489764350 | 21350 | 21350 | 21450 | 21350 | 364 |
| 400 | 20241118 | 142200 | 19481988750 | 21450 | 21400 | 21450 | 21350 | 1392 |
| 401 | 20241118 | 142100 | 19452246650 | 21450 | 21400 | 21450 | 21400 | 140 |
| 402 | 20241118 | 142000 | 19449245750 | 21400 | 21350 | 21450 | 21350 | 747 |
| 403 | 20241118 | 141900 | 19433258000 | 21350 | 21450 | 21450 | 21350 | 120 |
| 404 | 20241118 | 141800 | 19430687700 | 21500 | 21500 | 21500 | 21350 | 920 |
| 405 | 20241118 | 141700 | 19411003500 | 21400 | 21500 | 21500 | 21400 | 1093 |
| 406 | 20241118 | 141600 | 19387554850 | 21500 | 21500 | 21500 | 21400 | 617 |
| 407 | 20241118 | 141500 | 19374314500 | 21450 | 21450 | 21450 | 21450 | 136 |
| 408 | 20241118 | 141400 | 19371397300 | 21500 | 21500 | 21500 | 21400 | 1502 |
| 409 | 20241118 | 141300 | 19339174750 | 21500 | 21500 | 21500 | 21450 | 85 |
| 410 | 20241118 | 141200 | 19337349750 | 21500 | 21450 | 21500 | 21450 | 222 |
| 411 | 20241118 | 141100 | 19332578200 | 21500 | 21500 | 21500 | 21450 | 216 |
| 412 | 20241118 | 141000 | 19327937050 | 21500 | 21500 | 21500 | 21450 | 16 |
| 413 | 20241118 | 140900 | 19327593150 | 21500 | 21500 | 21500 | 21400 | 195 |
| 414 | 20241118 | 140800 | 19323413450 | 21500 | 21500 | 21500 | 21450 | 287 |
| 415 | 20241118 | 140700 | 19317255800 | 21500 | 21500 | 21500 | 21450 | 247 |
| 416 | 20241118 | 140600 | 19311957000 | 21500 | 21400 | 21500 | 21400 | 606 |
| 417 | 20241118 | 140500 | 19298958900 | 21400 | 21450 | 21450 | 21400 | 89 |
| 418 | 20241118 | 140400 | 19297051000 | 21400 | 21450 | 21450 | 21350 | 1337 |
| 419 | 20241118 | 140300 | 19268461450 | 21400 | 21400 | 21450 | 21400 | 131 |
| 420 | 20241118 | 140200 | 19265656600 | 21450 | 21500 | 21500 | 21450 | 11 |
| 421 | 20241118 | 140100 | 19265420150 | 21500 | 21450 | 21500 | 21400 | 302 |
| 422 | 20241118 | 140000 | 19258942050 | 21500 | 21500 | 21500 | 21450 | 1002 |
| 423 | 20241118 | 135900 | 19237403200 | 21500 | 21550 | 21550 | 21500 | 193 |
| 424 | 20241118 | 135800 | 19233253150 | 21550 | 21550 | 21550 | 21550 | 263 |
| 425 | 20241118 | 135700 | 19227585500 | 21500 | 21550 | 21550 | 21500 | 160 |
| 426 | 20241118 | 135600 | 19224137650 | 21500 | 21550 | 21550 | 21500 | 53 |
| 427 | 20241118 | 135500 | 19222997000 | 21550 | 21500 | 21600 | 21500 | 285 |
| 428 | 20241118 | 135400 | 19216861150 | 21550 | 21600 | 21600 | 21550 | 9 |
| 429 | 20241118 | 135300 | 19216667150 | 21600 | 21600 | 21600 | 21500 | 456 |
| 430 | 20241118 | 135200 | 19206835550 | 21600 | 21550 | 21600 | 21550 | 186 |
| 431 | 20241118 | 135100 | 19202818250 | 21550 | 21600 | 21600 | 21550 | 867 |
| 432 | 20241118 | 135000 | 19184104000 | 21650 | 21700 | 21700 | 21650 | 104 |
| 433 | 20241118 | 134900 | 19181848800 | 21700 | 21700 | 21700 | 21650 | 446 |
| 434 | 20241118 | 134800 | 19172190300 | 21650 | 21650 | 21700 | 21650 | 370 |
| 435 | 20241118 | 134700 | 19164162800 | 21650 | 21650 | 21650 | 21600 | 372 |
| 436 | 20241118 | 134600 | 19156111500 | 21650 | 21650 | 21650 | 21600 | 106 |
| 437 | 20241118 | 134500 | 19153816750 | 21650 | 21600 | 21650 | 21600 | 352 |
| 438 | 20241118 | 134400 | 19146198550 | 21650 | 21600 | 21650 | 21500 | 318 |
| 439 | 20241118 | 134300 | 19139329750 | 21600 | 21550 | 21600 | 21550 | 30 |
| 440 | 20241118 | 134200 | 19138683100 | 21550 | 21550 | 21550 | 21500 | 237 |
| 441 | 20241118 | 134100 | 19133577100 | 21550 | 21550 | 21650 | 21500 | 972 |
| 442 | 20241118 | 134000 | 19112658200 | 21550 | 21500 | 21550 | 21500 | 681 |
| 443 | 20241118 | 133900 | 19097992400 | 21500 | 21500 | 21550 | 21500 | 233 |
| 444 | 20241118 | 133800 | 19092977850 | 21500 | 21650 | 21650 | 21500 | 899 |
| 445 | 20241118 | 133700 | 19073598800 | 21650 | 21600 | 21650 | 21600 | 500 |
| 446 | 20241118 | 133600 | 19062798750 | 21600 | 21650 | 21650 | 21600 | 209 |
| 447 | 20241118 | 133500 | 19058283900 | 21650 | 21600 | 21650 | 21600 | 3 |
| 448 | 20241118 | 133400 | 19058219000 | 21600 | 21650 | 21650 | 21600 | 188 |
| 449 | 20241118 | 133300 | 19054149550 | 21650 | 21600 | 21650 | 21600 | 485 |
| 450 | 20241118 | 133200 | 19043671500 | 21600 | 21600 | 21600 | 21600 | 904 |
| 451 | 20241118 | 133100 | 19024145100 | 21600 | 21600 | 21600 | 21550 | 64 |
| 452 | 20241118 | 133000 | 19022762850 | 21550 | 21650 | 21650 | 21550 | 505 |
| 453 | 20241118 | 132900 | 19011858300 | 21600 | 21600 | 21650 | 21600 | 108 |
| 454 | 20241118 | 132800 | 19009525000 | 21650 | 21650 | 21650 | 21600 | 49 |
| 455 | 20241118 | 132700 | 19008465950 | 21650 | 21700 | 21700 | 21650 | 803 |
| 456 | 20241118 | 132600 | 18991074450 | 21700 | 21650 | 21700 | 21600 | 549 |
| 457 | 20241118 | 132500 | 18979181150 | 21650 | 21550 | 21650 | 21550 | 810 |
| 458 | 20241118 | 132400 | 18961660600 | 21550 | 21550 | 21550 | 21550 | 48 |
| 459 | 20241118 | 132300 | 18960626200 | 21550 | 21600 | 21600 | 21550 | 68 |
| 460 | 20241118 | 132200 | 18959157900 | 21600 | 21650 | 21650 | 21600 | 1382 |
| 461 | 20241118 | 132100 | 18929239450 | 21600 | 21550 | 21600 | 21550 | 381 |
| 462 | 20241118 | 132000 | 18921011750 | 21600 | 21500 | 21600 | 21500 | 1149 |
| 463 | 20241118 | 131900 | 18896279150 | 21550 | 21550 | 21550 | 21500 | 100 |
| 464 | 20241118 | 131800 | 18894126900 | 21500 | 21500 | 21550 | 21450 | 576 |
| 465 | 20241118 | 131700 | 18881748000 | 21450 | 21400 | 21450 | 21400 | 1004 |
| 466 | 20241118 | 131600 | 18860252300 | 21400 | 21400 | 21400 | 21400 | 43 |
| 467 | 20241118 | 131500 | 18859332100 | 21400 | 21500 | 21500 | 21400 | 76 |
| 468 | 20241118 | 131400 | 18857704050 | 21450 | 21450 | 21450 | 21400 | 110 |
| 469 | 20241118 | 131300 | 18855344800 | 21500 | 21350 | 21500 | 21350 | 444 |
| 470 | 20241118 | 131200 | 18845814350 | 21350 | 21400 | 21400 | 21300 | 1899 |
| 471 | 20241118 | 131100 | 18805288650 | 21450 | 21450 | 21450 | 21350 | 937 |
| 472 | 20241118 | 131000 | 18785274000 | 21400 | 21400 | 21400 | 21400 | 201 |
| 473 | 20241118 | 130900 | 18780972600 | 21400 | 21400 | 21400 | 21400 | 78 |
| 474 | 20241118 | 130800 | 18779303400 | 21400 | 21400 | 21400 | 21400 | 143 |
| 475 | 20241118 | 130700 | 18776243200 | 21400 | 21450 | 21450 | 21400 | 33 |
| 476 | 20241118 | 130600 | 18775536550 | 21450 | 21500 | 21500 | 21450 | 371 |
| 477 | 20241118 | 130500 | 18767565600 | 21550 | 21450 | 21550 | 21450 | 104 |
| 478 | 20241118 | 130400 | 18765334550 | 21450 | 21550 | 21550 | 21450 | 38 |
| 479 | 20241118 | 130300 | 18764517150 | 21550 | 21550 | 21550 | 21500 | 316 |
| 480 | 20241118 | 130200 | 18757708950 | 21500 | 21500 | 21500 | 21400 | 333 |
| 481 | 20241118 | 130100 | 18750558300 | 21500 | 21450 | 21550 | 21450 | 184 |
| 482 | 20241118 | 130000 | 18746608850 | 21400 | 21550 | 21550 | 21400 | 578 |
| 483 | 20241118 | 125900 | 18734218600 | 21450 | 21550 | 21550 | 21450 | 226 |
| 484 | 20241118 | 125800 | 18729366950 | 21550 | 21450 | 21550 | 21450 | 6 |
| 485 | 20241118 | 125700 | 18729238150 | 21450 | 21400 | 21500 | 21400 | 284 |
| 486 | 20241118 | 125600 | 18723145200 | 21400 | 21450 | 21450 | 21400 | 850 |
| 487 | 20241118 | 125500 | 18704954700 | 21400 | 21450 | 21450 | 21400 | 463 |
| 488 | 20241118 | 125400 | 18695037250 | 21500 | 21450 | 21500 | 21450 | 270 |
| 489 | 20241118 | 125300 | 18689245500 | 21450 | 21600 | 21600 | 21450 | 379 |
| 490 | 20241118 | 125200 | 18681108050 | 21600 | 21500 | 21600 | 21450 | 176 |
| 491 | 20241118 | 125100 | 18677320950 | 21500 | 21500 | 21500 | 21500 | 324 |
| 492 | 20241118 | 125000 | 18670354950 | 21500 | 21500 | 21550 | 21450 | 257 |
| 493 | 20241118 | 124900 | 18664840450 | 21500 | 21500 | 21500 | 21500 | 301 |
| 494 | 20241118 | 124800 | 18658368950 | 21500 | 21500 | 21600 | 21500 | 338 |
| 495 | 20241118 | 124700 | 18651088800 | 21500 | 21550 | 21550 | 21500 | 101 |
| 496 | 20241118 | 124600 | 18648914850 | 21550 | 21600 | 21650 | 21550 | 1066 |
| 497 | 20241118 | 124500 | 18625935550 | 21650 | 21550 | 21650 | 21550 | 130 |
| 498 | 20241118 | 124400 | 18623127450 | 21600 | 21600 | 21600 | 21600 | 416 |
| 499 | 20241118 | 124300 | 18614141850 | 21600 | 21550 | 21600 | 21550 | 447 |
| 500 | 20241118 | 124200 | 18604486800 | 21550 | 21550 | 21650 | 21500 | 533 |
| 501 | 20241118 | 124100 | 18592990200 | 21500 | 21450 | 21500 | 21450 | 113 |
| 502 | 20241118 | 124000 | 18590564100 | 21450 | 21550 | 21550 | 21450 | 2164 |
| 503 | 20241118 | 123900 | 18544027550 | 21600 | 21550 | 21650 | 21500 | 375 |
| 504 | 20241118 | 123800 | 18535931050 | 21550 | 21550 | 21600 | 21550 | 634 |
| 505 | 20241118 | 123700 | 18522264700 | 21550 | 21550 | 21550 | 21550 | 124 |
| 506 | 20241118 | 123600 | 18519592500 | 21550 | 21550 | 21550 | 21450 | 508 |
| 507 | 20241118 | 123500 | 18508684200 | 21500 | 21450 | 21500 | 21450 | 442 |
| 508 | 20241118 | 123400 | 18499196150 | 21450 | 21450 | 21500 | 21450 | 98 |
| 509 | 20241118 | 123300 | 18497094000 | 21450 | 21400 | 21500 | 21400 | 676 |
| 510 | 20241118 | 123200 | 18482595000 | 21400 | 21400 | 21450 | 21400 | 69 |
| 511 | 20241118 | 123100 | 18481115400 | 21450 | 21500 | 21500 | 21450 | 536 |
| 512 | 20241118 | 123000 | 18469611350 | 21500 | 21400 | 21500 | 21400 | 2030 |
| 513 | 20241118 | 122900 | 18426079150 | 21400 | 21400 | 21450 | 21400 | 586 |
| 514 | 20241118 | 122800 | 18413538250 | 21400 | 21400 | 21400 | 21400 | 511 |
| 515 | 20241118 | 122700 | 18402602850 | 21400 | 21450 | 21450 | 21400 | 863 |
| 516 | 20241118 | 122600 | 18384101200 | 21450 | 21500 | 21500 | 21450 | 139 |
| 517 | 20241118 | 122500 | 18381116850 | 21500 | 21500 | 21550 | 21500 | 247 |
| 518 | 20241118 | 122400 | 18375805450 | 21550 | 21550 | 21600 | 21450 | 220 |
| 519 | 20241118 | 122300 | 18371067950 | 21500 | 21500 | 21550 | 21500 | 40 |
| 520 | 20241118 | 122200 | 18370207450 | 21550 | 21450 | 21550 | 21400 | 446 |
| 521 | 20241118 | 122100 | 18360634650 | 21450 | 21450 | 21500 | 21450 | 1663 |
| 522 | 20241118 | 122000 | 18324933150 | 21450 | 21550 | 21600 | 21450 | 590 |
| 523 | 20241118 | 121900 | 18312251500 | 21500 | 21500 | 21550 | 21500 | 1198 |
| 524 | 20241118 | 121800 | 18286488700 | 21500 | 21550 | 21550 | 21500 | 303 |
| 525 | 20241118 | 121700 | 18279965200 | 21550 | 21600 | 21600 | 21550 | 331 |
| 526 | 20241118 | 121600 | 18272832100 | 21550 | 21550 | 21600 | 21500 | 423 |
| 527 | 20241118 | 121500 | 18263728450 | 21600 | 21500 | 21650 | 21500 | 266 |
| 528 | 20241118 | 121400 | 18258007850 | 21650 | 21600 | 21650 | 21550 | 700 |
| 529 | 20241118 | 121300 | 18242919650 | 21600 | 21600 | 21600 | 21600 | 146 |
| 530 | 20241118 | 121200 | 18239766050 | 21550 | 21600 | 21650 | 21550 | 931 |
| 531 | 20241118 | 121100 | 18219672750 | 21600 | 21650 | 21650 | 21600 | 485 |
| 532 | 20241118 | 121000 | 18209186050 | 21600 | 21600 | 21650 | 21600 | 20 |
| 533 | 20241118 | 120900 | 18208753350 | 21650 | 21600 | 21650 | 21600 | 116 |
| 534 | 20241118 | 120800 | 18206245150 | 21600 | 21650 | 21650 | 21600 | 131 |
| 535 | 20241118 | 120700 | 18203411350 | 21650 | 21600 | 21650 | 21600 | 165 |
| 536 | 20241118 | 120600 | 18199844100 | 21600 | 21600 | 21700 | 21600 | 134 |
| 537 | 20241118 | 120500 | 18196946850 | 21650 | 21700 | 21700 | 21650 | 809 |
| 538 | 20241118 | 120400 | 18179426950 | 21700 | 21700 | 21700 | 21650 | 20 |
| 539 | 20241118 | 120300 | 18178993200 | 21650 | 21700 | 21700 | 21650 | 461 |
| 540 | 20241118 | 120200 | 18169012450 | 21650 | 21650 | 21700 | 21650 | 78 |
| 541 | 20241118 | 120100 | 18167323550 | 21750 | 21750 | 21750 | 21650 | 389 |
| 542 | 20241118 | 120000 | 18158880300 | 21750 | 21750 | 21750 | 21700 | 616 |
| 543 | 20241118 | 115900 | 18145496450 | 21700 | 21700 | 21750 | 21700 | 545 |
| 544 | 20241118 | 115800 | 18133663100 | 21700 | 21750 | 21800 | 21700 | 747 |
| 545 | 20241118 | 115700 | 18117423950 | 21750 | 21750 | 21800 | 21750 | 222 |
| 546 | 20241118 | 115600 | 18112593250 | 21750 | 21900 | 21900 | 21750 | 620 |
| 547 | 20241118 | 115500 | 18099083450 | 21900 | 21950 | 21950 | 21850 | 1201 |
| 548 | 20241118 | 115400 | 18072784600 | 21950 | 21950 | 21950 | 21900 | 937 |
| 549 | 20241118 | 115300 | 18052230450 | 21900 | 21950 | 21950 | 21900 | 1885 |
| 550 | 20241118 | 115200 | 18010868250 | 21950 | 21900 | 21950 | 21900 | 667 |
| 551 | 20241118 | 115100 | 17996255400 | 21900 | 21850 | 21900 | 21850 | 2396 |
| 552 | 20241118 | 115000 | 17943808100 | 21900 | 21900 | 21900 | 21850 | 797 |
| 553 | 20241118 | 114900 | 17926354050 | 21900 | 21900 | 21900 | 21900 | 381 |
| 554 | 20241118 | 114800 | 17918010150 | 21900 | 21850 | 21900 | 21800 | 653 |
| 555 | 20241118 | 114700 | 17903714100 | 21800 | 21800 | 21850 | 21800 | 1419 |
| 556 | 20241118 | 114600 | 17872729000 | 21800 | 21850 | 21850 | 21800 | 493 |
| 557 | 20241118 | 114500 | 17861970400 | 21850 | 21750 | 21850 | 21750 | 682 |
| 558 | 20241118 | 114400 | 17847091650 | 21750 | 21700 | 21750 | 21600 | 2592 |
| 559 | 20241118 | 114300 | 17790924700 | 21700 | 21650 | 21700 | 21650 | 121 |
| 560 | 20241118 | 114200 | 17788304600 | 21650 | 21650 | 21700 | 21650 | 291 |
| 561 | 20241118 | 114100 | 17781999450 | 21650 | 21700 | 21700 | 21650 | 389 |
| 562 | 20241118 | 114000 | 17773568600 | 21700 | 21700 | 21750 | 21650 | 566 |
| 563 | 20241118 | 113900 | 17761286700 | 21750 | 21800 | 21800 | 21750 | 800 |
| 564 | 20241118 | 113800 | 17743867050 | 21800 | 21750 | 21800 | 21750 | 512 |
| 565 | 20241118 | 113700 | 17732705650 | 21800 | 21650 | 21800 | 21650 | 480 |
| 566 | 20241118 | 113600 | 17722256600 | 21750 | 21700 | 21750 | 21600 | 1986 |
| 567 | 20241118 | 113500 | 17679228050 | 21700 | 21700 | 21750 | 21700 | 507 |
| 568 | 20241118 | 113400 | 17668225900 | 21700 | 21750 | 21750 | 21700 | 301 |
| 569 | 20241118 | 113300 | 17661686850 | 21750 | 21750 | 21800 | 21700 | 453 |
| 570 | 20241118 | 113200 | 17651831950 | 21750 | 21700 | 21800 | 21650 | 1815 |
| 571 | 20241118 | 113100 | 17612377550 | 21700 | 21650 | 21700 | 21600 | 1570 |
| 572 | 20241118 | 113000 | 17578321050 | 21600 | 21700 | 21700 | 21600 | 384 |
| 573 | 20241118 | 112900 | 17570000350 | 21650 | 21650 | 21750 | 21650 | 815 |
| 574 | 20241118 | 112800 | 17552337200 | 21650 | 21650 | 21700 | 21650 | 419 |
| 575 | 20241118 | 112700 | 17543253600 | 21650 | 21700 | 21700 | 21650 | 289 |
| 576 | 20241118 | 112600 | 17536995650 | 21700 | 21700 | 21700 | 21700 | 120 |
| 577 | 20241118 | 112500 | 17534391650 | 21700 | 21700 | 21700 | 21700 | 572 |
| 578 | 20241118 | 112400 | 17521979250 | 21700 | 21750 | 21750 | 21700 | 90 |
| 579 | 20241118 | 112300 | 17520023600 | 21700 | 21650 | 21750 | 21650 | 2480 |
| 580 | 20241118 | 112200 | 17466223950 | 21650 | 21650 | 21650 | 21650 | 124 |
| 581 | 20241118 | 112100 | 17463539350 | 21650 | 21600 | 21650 | 21550 | 676 |
| 582 | 20241118 | 112000 | 17448934650 | 21600 | 21550 | 21600 | 21550 | 59 |
| 583 | 20241118 | 111900 | 17447660450 | 21550 | 21500 | 21550 | 21500 | 616 |
| 584 | 20241118 | 111800 | 17434404650 | 21500 | 21550 | 21600 | 21500 | 261 |
| 585 | 20241118 | 111700 | 17428781300 | 21550 | 21600 | 21600 | 21550 | 300 |
| 586 | 20241118 | 111600 | 17422316200 | 21600 | 21650 | 21650 | 21600 | 927 |
| 587 | 20241118 | 111500 | 17402285400 | 21600 | 21650 | 21650 | 21600 | 70 |
| 588 | 20241118 | 111400 | 17400773150 | 21600 | 21600 | 21650 | 21600 | 65 |
| 589 | 20241118 | 111300 | 17399368700 | 21600 | 21650 | 21650 | 21600 | 575 |
| 590 | 20241118 | 111200 | 17386942350 | 21650 | 21700 | 21700 | 21650 | 953 |
| 591 | 20241118 | 111100 | 17366283300 | 21700 | 21700 | 21700 | 21650 | 2477 |
| 592 | 20241118 | 111000 | 17312557050 | 21650 | 21650 | 21700 | 21650 | 356 |
| 593 | 20241118 | 110900 | 17304836950 | 21650 | 21700 | 21700 | 21650 | 229 |
| 594 | 20241118 | 110800 | 17299873150 | 21700 | 21700 | 21700 | 21650 | 521 |
| 595 | 20241118 | 110700 | 17288567500 | 21700 | 21600 | 21700 | 21550 | 516 |
| 596 | 20241118 | 110600 | 17277406450 | 21600 | 21600 | 21650 | 21600 | 307 |
| 597 | 20241118 | 110500 | 17270775100 | 21600 | 21600 | 21600 | 21550 | 285 |
| 598 | 20241118 | 110400 | 17264627700 | 21550 | 21700 | 21700 | 21550 | 1398 |
| 599 | 20241118 | 110300 | 17234364200 | 21700 | 21700 | 21750 | 21650 | 1796 |
| 600 | 20241118 | 110200 | 17195399950 | 21650 | 21650 | 21700 | 21600 | 1563 |
| 601 | 20241118 | 110100 | 17161522800 | 21600 | 21700 | 21750 | 21600 | 3158 |
| 602 | 20241118 | 110000 | 17092950800 | 21700 | 21550 | 21700 | 21550 | 3946 |
| 603 | 20241118 | 105900 | 17007540250 | 21550 | 21550 | 21550 | 21500 | 617 |
| 604 | 20241118 | 105800 | 16994265950 | 21500 | 21500 | 21550 | 21500 | 209 |
| 605 | 20241118 | 105700 | 16989771950 | 21500 | 21550 | 21600 | 21500 | 941 |
| 606 | 20241118 | 105600 | 16969483450 | 21550 | 21500 | 21550 | 21500 | 759 |
| 607 | 20241118 | 105500 | 16953141800 | 21500 | 21500 | 21550 | 21500 | 1015 |
| 608 | 20241118 | 105400 | 16931275550 | 21500 | 21400 | 21500 | 21350 | 1939 |
| 609 | 20241118 | 105300 | 16889650300 | 21350 | 21300 | 21350 | 21250 | 1298 |
| 610 | 20241118 | 105200 | 16861988200 | 21300 | 21350 | 21350 | 21300 | 194 |
| 611 | 20241118 | 105100 | 16857848800 | 21350 | 21450 | 21450 | 21300 | 1909 |
| 612 | 20241118 | 105000 | 16816977900 | 21450 | 21250 | 21450 | 21250 | 1004 |
| 613 | 20241118 | 104900 | 16795565450 | 21250 | 21200 | 21250 | 21100 | 2146 |
| 614 | 20241118 | 104800 | 16750175800 | 21150 | 21200 | 21200 | 21100 | 2036 |
| 615 | 20241118 | 104700 | 16707102750 | 21200 | 21150 | 21300 | 21100 | 2549 |
| 616 | 20241118 | 104600 | 16653141350 | 21150 | 21250 | 21250 | 21100 | 5449 |
| 617 | 20241118 | 104500 | 16537633850 | 21250 | 21350 | 21350 | 21250 | 4106 |
| 618 | 20241118 | 104400 | 16450121700 | 21400 | 21400 | 21450 | 21400 | 1457 |
| 619 | 20241118 | 104300 | 16418932200 | 21400 | 21450 | 21450 | 21400 | 322 |
| 620 | 20241118 | 104200 | 16412029100 | 21400 | 21450 | 21450 | 21400 | 960 |
| 621 | 20241118 | 104100 | 16391439650 | 21450 | 21400 | 21500 | 21400 | 568 |
| 622 | 20241118 | 104000 | 16379266700 | 21400 | 21450 | 21450 | 21400 | 937 |
| 623 | 20241118 | 103900 | 16359201600 | 21400 | 21450 | 21450 | 21400 | 376 |
| 624 | 20241118 | 103800 | 16351141900 | 21450 | 21400 | 21500 | 21400 | 788 |
| 625 | 20241118 | 103700 | 16334270600 | 21400 | 21400 | 21450 | 21400 | 555 |
| 626 | 20241118 | 103600 | 16322377700 | 21400 | 21450 | 21450 | 21400 | 276 |
| 627 | 20241118 | 103500 | 16316470950 | 21450 | 21500 | 21500 | 21450 | 485 |
| 628 | 20241118 | 103400 | 16306060900 | 21500 | 21400 | 21550 | 21400 | 2776 |
| 629 | 20241118 | 103300 | 16246500900 | 21400 | 21350 | 21400 | 21350 | 1055 |
| 630 | 20241118 | 103200 | 16223927650 | 21350 | 21400 | 21400 | 21350 | 130 |
| 631 | 20241118 | 103100 | 16221151800 | 21350 | 21350 | 21400 | 21300 | 2218 |
| 632 | 20241118 | 103000 | 16173826550 | 21350 | 21350 | 21400 | 21300 | 2156 |
| 633 | 20241118 | 102900 | 16127832550 | 21350 | 21400 | 21400 | 21350 | 497 |
| 634 | 20241118 | 102800 | 16117210100 | 21400 | 21400 | 21450 | 21350 | 835 |
| 635 | 20241118 | 102700 | 16099341900 | 21350 | 21300 | 21400 | 21300 | 3096 |
| 636 | 20241118 | 102600 | 16033310600 | 21350 | 21500 | 21550 | 21300 | 4129 |
| 637 | 20241118 | 102500 | 15944899400 | 21450 | 21500 | 21550 | 21400 | 1944 |
| 638 | 20241118 | 102400 | 15903161000 | 21550 | 21550 | 21600 | 21550 | 603 |
| 639 | 20241118 | 102300 | 15890159100 | 21550 | 21600 | 21650 | 21550 | 1634 |
| 640 | 20241118 | 102200 | 15854906700 | 21550 | 21450 | 21550 | 21450 | 1267 |
| 641 | 20241118 | 102100 | 15827627050 | 21500 | 21500 | 21550 | 21450 | 812 |
| 642 | 20241118 | 102000 | 15810177550 | 21450 | 21450 | 21500 | 21400 | 665 |
| 643 | 20241118 | 101900 | 15795912600 | 21400 | 21400 | 21500 | 21350 | 4171 |
| 644 | 20241118 | 101800 | 15706709650 | 21400 | 21700 | 21700 | 21400 | 3840 |
| 645 | 20241118 | 101700 | 15624101400 | 21650 | 21600 | 21700 | 21550 | 1116 |
| 646 | 20241118 | 101600 | 15599967700 | 21600 | 21500 | 21600 | 21500 | 280 |
| 647 | 20241118 | 101500 | 15593927400 | 21550 | 21500 | 21550 | 21500 | 309 |
| 648 | 20241118 | 101400 | 15587270050 | 21550 | 21650 | 21650 | 21550 | 1519 |
| 649 | 20241118 | 101300 | 15554482950 | 21600 | 21600 | 21650 | 21550 | 3084 |
| 650 | 20241118 | 101200 | 15487870750 | 21550 | 21450 | 21550 | 21400 | 1913 |
| 651 | 20241118 | 101100 | 15446761050 | 21450 | 21500 | 21500 | 21450 | 1709 |
| 652 | 20241118 | 101000 | 15410042050 | 21500 | 21600 | 21600 | 21450 | 821 |
| 653 | 20241118 | 100900 | 15392396650 | 21600 | 21550 | 21600 | 21500 | 740 |
| 654 | 20241118 | 100800 | 15376476550 | 21550 | 21600 | 21600 | 21550 | 252 |
| 655 | 20241118 | 100700 | 15371045200 | 21600 | 21550 | 21600 | 21500 | 192 |
| 656 | 20241118 | 100600 | 15366905650 | 21550 | 21600 | 21650 | 21500 | 3413 |
| 657 | 20241118 | 100500 | 15293403750 | 21550 | 21550 | 21600 | 21500 | 1743 |
| 658 | 20241118 | 100400 | 15255870300 | 21550 | 21550 | 21600 | 21500 | 2207 |
| 659 | 20241118 | 100300 | 15208297900 | 21550 | 21550 | 21600 | 21400 | 9858 |
| 660 | 20241118 | 100200 | 14996561150 | 21550 | 21550 | 21600 | 21500 | 658 |
| 661 | 20241118 | 100100 | 14982380550 | 21600 | 21650 | 21650 | 21500 | 2540 |
| 662 | 20241118 | 100000 | 14927590350 | 21650 | 21600 | 21650 | 21500 | 5804 |
| 663 | 20241118 | 095900 | 14802444150 | 21600 | 21650 | 21650 | 21600 | 2232 |
| 664 | 20241118 | 095800 | 14754201750 | 21600 | 21700 | 21750 | 21600 | 5387 |
| 665 | 20241118 | 095700 | 14637479350 | 21700 | 21800 | 21800 | 21700 | 4718 |
| 666 | 20241118 | 095600 | 14534923400 | 21800 | 21850 | 21900 | 21800 | 2534 |
| 667 | 20241118 | 095500 | 14479609350 | 21850 | 21900 | 21950 | 21850 | 1588 |
| 668 | 20241118 | 095400 | 14444829800 | 21900 | 21950 | 22000 | 21900 | 2112 |
| 669 | 20241118 | 095300 | 14398493100 | 21950 | 21850 | 21950 | 21850 | 2447 |
| 670 | 20241118 | 095200 | 14344890650 | 21850 | 21900 | 21900 | 21800 | 1446 |
| 671 | 20241118 | 095100 | 14313314750 | 21850 | 21800 | 21900 | 21750 | 4819 |
| 672 | 20241118 | 095000 | 14208254100 | 21850 | 21800 | 21950 | 21800 | 4251 |
| 673 | 20241118 | 094900 | 14115284850 | 21850 | 21850 | 22000 | 21800 | 9812 |
| 674 | 20241118 | 094800 | 13900937000 | 21850 | 21950 | 22000 | 21850 | 4797 |
| 675 | 20241118 | 094700 | 13795828150 | 22050 | 22100 | 22100 | 21800 | 15249 |
| 676 | 20241118 | 094600 | 13461747650 | 22100 | 22200 | 22250 | 22050 | 3657 |
| 677 | 20241118 | 094500 | 13380883500 | 22150 | 22050 | 22300 | 22000 | 9607 |
| 678 | 20241118 | 094400 | 13168766650 | 22150 | 22400 | 22400 | 22050 | 8059 |
| 679 | 20241118 | 094300 | 12990194350 | 22350 | 22250 | 22450 | 22200 | 2298 |
| 680 | 20241118 | 094200 | 12938905500 | 22200 | 22500 | 22500 | 22200 | 9308 |
| 681 | 20241118 | 094100 | 12731154150 | 22500 | 22500 | 22550 | 22450 | 2028 |
| 682 | 20241118 | 094000 | 12685545300 | 22500 | 22550 | 22550 | 22450 | 3877 |
| 683 | 20241118 | 093900 | 12598302350 | 22550 | 22550 | 22650 | 22450 | 10020 |
| 684 | 20241118 | 093800 | 12372232850 | 22550 | 22500 | 22600 | 22450 | 8247 |
| 685 | 20241118 | 093700 | 12186549950 | 22450 | 22400 | 22500 | 22300 | 3017 |
| 686 | 20241118 | 093600 | 12118890700 | 22400 | 22300 | 22500 | 22250 | 6657 |
| 687 | 20241118 | 093500 | 11969699450 | 22250 | 22250 | 22400 | 22200 | 1441 |
| 688 | 20241118 | 093400 | 11937625500 | 22400 | 22400 | 22450 | 22200 | 7101 |
| 689 | 20241118 | 093300 | 11779093650 | 22350 | 22300 | 22500 | 22300 | 8707 |
| 690 | 20241118 | 093200 | 11584059300 | 22250 | 22150 | 22350 | 22150 | 4772 |
| 691 | 20241118 | 093100 | 11477944650 | 22150 | 22250 | 22300 | 22150 | 2251 |
| 692 | 20241118 | 093000 | 11428030350 | 22250 | 22200 | 22350 | 22200 | 5196 |
| 693 | 20241118 | 092900 | 11312175200 | 22200 | 22200 | 22300 | 22100 | 3764 |
| 694 | 20241118 | 092800 | 11228665250 | 22200 | 22350 | 22350 | 22200 | 3191 |
| 695 | 20241118 | 092700 | 11157625750 | 22350 | 22350 | 22450 | 22250 | 5519 |
| 696 | 20241118 | 092600 | 11034157850 | 22300 | 22150 | 22400 | 22100 | 8240 |
| 697 | 20241118 | 092500 | 10851318350 | 22150 | 22350 | 22400 | 22150 | 4424 |
| 698 | 20241118 | 092400 | 10752812950 | 22350 | 22300 | 22450 | 22250 | 6198 |
| 699 | 20241118 | 092300 | 10614284050 | 22350 | 22300 | 22350 | 22000 | 19750 |
| 700 | 20241118 | 092200 | 10175929500 | 22300 | 22400 | 22550 | 22300 | 9950 |
| 701 | 20241118 | 092100 | 9952987350 | 22400 | 22600 | 22650 | 22400 | 12381 |
| 702 | 20241118 | 092000 | 9674973850 | 22550 | 22850 | 22900 | 22450 | 20964 |
| 703 | 20241118 | 091900 | 9198984350 | 22900 | 22700 | 22950 | 22600 | 13240 |
| 704 | 20241118 | 091800 | 8896983350 | 22700 | 22750 | 22900 | 22600 | 24801 |
| 705 | 20241118 | 091700 | 8331622500 | 22750 | 22500 | 22750 | 22400 | 17153 |
| 706 | 20241118 | 091600 | 7942789150 | 22500 | 22500 | 22600 | 22300 | 18109 |
| 707 | 20241118 | 091500 | 7536644600 | 22500 | 22650 | 22900 | 22400 | 28271 |
| 708 | 20241118 | 091400 | 6897071000 | 22700 | 22500 | 22850 | 22450 | 42432 |
| 709 | 20241118 | 091300 | 5936772450 | 22500 | 21850 | 22500 | 21850 | 45613 |
| 710 | 20241118 | 091200 | 4919738050 | 21850 | 21950 | 22150 | 21800 | 25336 |
| 711 | 20241118 | 091100 | 4362405350 | 21900 | 21900 | 22000 | 21750 | 21314 |
| 712 | 20241118 | 091000 | 3895624200 | 21900 | 21450 | 22000 | 21350 | 35430 |
| 713 | 20241118 | 090900 | 3121802350 | 21450 | 21400 | 21600 | 21000 | 22285 |
| 714 | 20241118 | 090800 | 2647970150 | 21250 | 21000 | 21800 | 21000 | 40142 |
| 715 | 20241118 | 090700 | 1790435800 | 21100 | 20950 | 21150 | 20850 | 33135 |
| 716 | 20241118 | 090600 | 1095384900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 717 | 20241118 | 090500 | 1095384900 | 20900 | 20750 | 20900 | 20650 | 2777 |
| 718 | 20241118 | 090400 | 1037448550 | 20750 | 19830 | 20900 | 19830 | 27222 |
| 719 | 20241118 | 090300 | 484099550 | 19830 | 19520 | 19880 | 19510 | 8861 |
| 720 | 20241118 | 090200 | 309345560 | 19510 | 19340 | 19750 | 19330 | 9149 |
| 721 | 20241118 | 090100 | 130486180 | 19330 | 19130 | 19330 | 19080 | 3078 |
| 722 | 20241118 | 090000 | 71344490 | 19130 | 19020 | 19280 | 19020 | 3672 |