34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 3 | 20241118 | 191300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20241118 | 191200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20241118 | 191100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20241118 | 191000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20241118 | 190900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20241118 | 190800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20241118 | 190700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20241118 | 190600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20241118 | 190500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20241118 | 190400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20241118 | 190300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20241118 | 190200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20241118 | 190100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20241118 | 190000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20241118 | 185900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20241118 | 185800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20241118 | 185700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20241118 | 185600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20241118 | 185500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20241118 | 185400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20241118 | 185300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20241118 | 185200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20241118 | 185100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20241118 | 185000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20241118 | 184900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20241118 | 184800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20241118 | 184700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20241118 | 184600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20241118 | 184500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20241118 | 184400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 33 | 20241118 | 184300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20241118 | 184200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20241118 | 184100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20241118 | 184000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20241118 | 183900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20241118 | 183800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20241118 | 183700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20241118 | 183600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20241118 | 183500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20241118 | 183400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20241118 | 183300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20241118 | 183200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20241118 | 183100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20241118 | 183000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20241118 | 182900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20241118 | 182800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20241118 | 182700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20241118 | 182600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20241118 | 182500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20241118 | 182400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20241118 | 182300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20241118 | 182200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20241118 | 182100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20241118 | 182000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20241118 | 181900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20241118 | 181800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20241118 | 181700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20241118 | 181600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20241118 | 181500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20241118 | 181400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 63 | 20241118 | 181300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20241118 | 181200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20241118 | 181100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20241118 | 181000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20241118 | 180900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20241118 | 180800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20241118 | 180700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20241118 | 180600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20241118 | 180500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20241118 | 180400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20241118 | 180300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20241118 | 180200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20241118 | 180100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20241118 | 180000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20241118 | 175900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20241118 | 175800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20241118 | 175700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20241118 | 175600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20241118 | 175500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20241118 | 175400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20241118 | 175300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20241118 | 175200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20241118 | 175100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20241118 | 175000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20241118 | 174900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20241118 | 174800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20241118 | 174700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20241118 | 174600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20241118 | 174500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20241118 | 174400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 93 | 20241118 | 174300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20241118 | 174200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20241118 | 174100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20241118 | 174000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20241118 | 173900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20241118 | 173800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20241118 | 173700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20241118 | 173600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20241118 | 173500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20241118 | 173400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20241118 | 173300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20241118 | 173200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20241118 | 173100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20241118 | 173000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20241118 | 172900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20241118 | 172800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20241118 | 172700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20241118 | 172600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20241118 | 172500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20241118 | 172400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20241118 | 172300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20241118 | 172200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20241118 | 172100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20241118 | 172000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20241118 | 171900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20241118 | 171800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20241118 | 171700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20241118 | 171600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20241118 | 171500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20241118 | 171400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 123 | 20241118 | 171300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20241118 | 171200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20241118 | 171100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20241118 | 171000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20241118 | 170900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20241118 | 170800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20241118 | 170700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20241118 | 170600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20241118 | 170500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20241118 | 170400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20241118 | 170300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20241118 | 170200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20241118 | 170100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20241118 | 170000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20241118 | 165900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20241118 | 165800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20241118 | 165700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20241118 | 165600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20241118 | 165500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20241118 | 165400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20241118 | 165300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20241118 | 165200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20241118 | 165100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20241118 | 165000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20241118 | 164900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20241118 | 164800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20241118 | 164700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20241118 | 164600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20241118 | 164500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20241118 | 164400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 153 | 20241118 | 164300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20241118 | 164200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20241118 | 164100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20241118 | 164000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20241118 | 163900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20241118 | 163800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20241118 | 163700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20241118 | 163600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20241118 | 163500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20241118 | 163400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20241118 | 163300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20241118 | 163200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20241118 | 163100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20241118 | 163000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20241118 | 162900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20241118 | 162800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20241118 | 162700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20241118 | 162600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20241118 | 162500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20241118 | 162400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20241118 | 162300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20241118 | 162200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20241118 | 162100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20241118 | 162000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20241118 | 161900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20241118 | 161800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20241118 | 161700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20241118 | 161600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20241118 | 161500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20241118 | 161400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 183 | 20241118 | 161300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20241118 | 161200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20241118 | 161100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20241118 | 161000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20241118 | 160900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20241118 | 160800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20241118 | 160700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20241118 | 160600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20241118 | 160500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20241118 | 160400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20241118 | 160300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20241118 | 160200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20241118 | 160100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20241118 | 160000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20241118 | 155900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20241118 | 155800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20241118 | 155700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20241118 | 155600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20241118 | 155500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20241118 | 155400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20241118 | 155300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20241118 | 155200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20241118 | 155100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20241118 | 155000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20241118 | 154900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20241118 | 154800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20241118 | 154700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20241118 | 154600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20241118 | 154500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20241118 | 154400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 213 | 20241118 | 154300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20241118 | 154200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20241118 | 154100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20241118 | 154000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20241118 | 153900 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20241118 | 153800 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20241118 | 153700 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20241118 | 153600 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20241118 | 153500 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20241118 | 153400 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20241118 | 153300 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20241118 | 153200 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20241118 | 153100 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20241118 | 153000 | 166092771800 | 21550 | 21550 | 21550 | 21550 | 285503 |
| 227 | 20241118 | 152900 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20241118 | 152800 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20241118 | 152700 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20241118 | 152600 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20241118 | 152500 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20241118 | 152400 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20241118 | 152300 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20241118 | 152200 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20241118 | 152100 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20241118 | 152000 | 159940182150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20241118 | 151900 | 159940182150 | 21600 | 21550 | 21600 | 21550 | 17892 |
| 238 | 20241118 | 151800 | 159554424700 | 21600 | 21600 | 21650 | 21550 | 22837 |
| 239 | 20241118 | 151700 | 159061122900 | 21600 | 21650 | 21650 | 21600 | 12718 |
| 240 | 20241118 | 151600 | 158786329050 | 21650 | 21600 | 21650 | 21600 | 7288 |
| 241 | 20241118 | 151500 | 158628780200 | 21600 | 21600 | 21650 | 21600 | 14001 |
| 242 | 20241118 | 151400 | 158326298800 | 21600 | 21650 | 21650 | 21550 | 34943 |
| 243 | 20241118 | 151300 | 157571541800 | 21600 | 21600 | 21650 | 21550 | 38366 |
| 244 | 20241118 | 151200 | 156742800000 | 21650 | 21650 | 21650 | 21600 | 9808 |
| 245 | 20241118 | 151100 | 156530794550 | 21600 | 21600 | 21650 | 21600 | 9220 |
| 246 | 20241118 | 151000 | 156331502650 | 21600 | 21600 | 21650 | 21600 | 10869 |
| 247 | 20241118 | 150900 | 156096606200 | 21600 | 21600 | 21650 | 21600 | 6271 |
| 248 | 20241118 | 150800 | 155960954100 | 21600 | 21650 | 21650 | 21600 | 17015 |
| 249 | 20241118 | 150700 | 155592780200 | 21600 | 21650 | 21650 | 21600 | 22498 |
| 250 | 20241118 | 150600 | 155106159500 | 21600 | 21600 | 21650 | 21600 | 23638 |
| 251 | 20241118 | 150500 | 154594888400 | 21650 | 21600 | 21650 | 21600 | 15353 |
| 252 | 20241118 | 150400 | 154262590100 | 21600 | 21600 | 21650 | 21600 | 5868 |
| 253 | 20241118 | 150300 | 154135803750 | 21600 | 21650 | 21650 | 21600 | 5911 |
| 254 | 20241118 | 150200 | 154007959100 | 21650 | 21650 | 21700 | 21600 | 44072 |
| 255 | 20241118 | 150100 | 153053650900 | 21650 | 21700 | 21700 | 21650 | 8050 |
| 256 | 20241118 | 150000 | 152879245700 | 21700 | 21700 | 21700 | 21650 | 11503 |
| 257 | 20241118 | 145900 | 152630051200 | 21700 | 21650 | 21700 | 21650 | 5994 |
| 258 | 20241118 | 145800 | 152500074750 | 21700 | 21650 | 21700 | 21650 | 6194 |
| 259 | 20241118 | 145700 | 152365725050 | 21700 | 21650 | 21700 | 21650 | 4643 |
| 260 | 20241118 | 145600 | 152265053800 | 21700 | 21700 | 21700 | 21650 | 4328 |
| 261 | 20241118 | 145500 | 152171182900 | 21650 | 21650 | 21700 | 21650 | 5407 |
| 262 | 20241118 | 145400 | 152053904100 | 21650 | 21700 | 21700 | 21600 | 17360 |
| 263 | 20241118 | 145300 | 151677951150 | 21650 | 21650 | 21700 | 21600 | 43945 |
| 264 | 20241118 | 145200 | 150726479300 | 21650 | 21600 | 21650 | 21600 | 4628 |
| 265 | 20241118 | 145100 | 150626346850 | 21650 | 21650 | 21650 | 21600 | 18417 |
| 266 | 20241118 | 145000 | 150227710050 | 21600 | 21650 | 21650 | 21600 | 5335 |
| 267 | 20241118 | 144900 | 150112289850 | 21600 | 21650 | 21650 | 21600 | 4944 |
| 268 | 20241118 | 144800 | 150005292600 | 21650 | 21650 | 21650 | 21600 | 4646 |
| 269 | 20241118 | 144700 | 149904765650 | 21650 | 21650 | 21650 | 21600 | 3644 |
| 270 | 20241118 | 144600 | 149825932150 | 21600 | 21650 | 21650 | 21600 | 8043 |
| 271 | 20241118 | 144500 | 149651840400 | 21600 | 21650 | 21650 | 21600 | 4866 |
| 272 | 20241118 | 144400 | 149546540900 | 21650 | 21650 | 21650 | 21600 | 3487 |
| 273 | 20241118 | 144300 | 149471068800 | 21650 | 21650 | 21650 | 21600 | 10967 |
| 274 | 20241118 | 144200 | 149233704500 | 21650 | 21650 | 21650 | 21600 | 5645 |
| 275 | 20241118 | 144100 | 149111518000 | 21650 | 21600 | 21650 | 21600 | 2568 |
| 276 | 20241118 | 144000 | 149055938900 | 21650 | 21600 | 21650 | 21550 | 14139 |
| 277 | 20241118 | 143900 | 148750407050 | 21550 | 21600 | 21650 | 21550 | 3525 |
| 278 | 20241118 | 143800 | 148674262250 | 21600 | 21600 | 21650 | 21550 | 4453 |
| 279 | 20241118 | 143700 | 148578148300 | 21600 | 21600 | 21600 | 21550 | 10734 |
| 280 | 20241118 | 143600 | 148346372900 | 21550 | 21600 | 21600 | 21550 | 24104 |
| 281 | 20241118 | 143500 | 147825777350 | 21600 | 21600 | 21600 | 21550 | 17942 |
| 282 | 20241118 | 143400 | 147438300300 | 21600 | 21600 | 21600 | 21550 | 12122 |
| 283 | 20241118 | 143300 | 147176485900 | 21600 | 21600 | 21600 | 21550 | 6529 |
| 284 | 20241118 | 143200 | 147035608050 | 21600 | 21600 | 21600 | 21550 | 11954 |
| 285 | 20241118 | 143100 | 146777431750 | 21600 | 21600 | 21650 | 21550 | 22692 |
| 286 | 20241118 | 143000 | 146287408900 | 21600 | 21600 | 21650 | 21550 | 23418 |
| 287 | 20241118 | 142900 | 145781558200 | 21650 | 21600 | 21650 | 21550 | 41368 |
| 288 | 20241118 | 142800 | 144887962950 | 21600 | 21600 | 21600 | 21550 | 3416 |
| 289 | 20241118 | 142700 | 144814225600 | 21550 | 21550 | 21600 | 21550 | 3274 |
| 290 | 20241118 | 142600 | 144743542650 | 21600 | 21550 | 21600 | 21500 | 11580 |
| 291 | 20241118 | 142500 | 144493992400 | 21550 | 21550 | 21550 | 21500 | 7581 |
| 292 | 20241118 | 142400 | 144330720500 | 21500 | 21550 | 21550 | 21500 | 7796 |
| 293 | 20241118 | 142300 | 144162864550 | 21500 | 21550 | 21550 | 21500 | 2831 |
| 294 | 20241118 | 142200 | 144101904550 | 21550 | 21500 | 21550 | 21500 | 3881 |
| 295 | 20241118 | 142100 | 144018320250 | 21550 | 21600 | 21600 | 21500 | 22634 |
| 296 | 20241118 | 142000 | 143530371850 | 21550 | 21600 | 21600 | 21550 | 12653 |
| 297 | 20241118 | 141900 | 143257364800 | 21600 | 21500 | 21600 | 21450 | 26524 |
| 298 | 20241118 | 141800 | 142686210650 | 21500 | 21450 | 21500 | 21450 | 7056 |
| 299 | 20241118 | 141700 | 142534666400 | 21500 | 21500 | 21500 | 21450 | 4694 |
| 300 | 20241118 | 141600 | 142433792750 | 21500 | 21550 | 21550 | 21450 | 19586 |
| 301 | 20241118 | 141500 | 142012641100 | 21550 | 21550 | 21550 | 21500 | 6718 |
| 302 | 20241118 | 141400 | 141868133400 | 21550 | 21550 | 21550 | 21500 | 19044 |
| 303 | 20241118 | 141300 | 141458500300 | 21550 | 21500 | 21600 | 21500 | 28552 |
| 304 | 20241118 | 141200 | 140843450950 | 21500 | 21550 | 21550 | 21450 | 37961 |
| 305 | 20241118 | 141100 | 140027331000 | 21500 | 21550 | 21550 | 21500 | 6357 |
| 306 | 20241118 | 141000 | 139890518650 | 21500 | 21550 | 21550 | 21500 | 8742 |
| 307 | 20241118 | 140900 | 139702423600 | 21500 | 21550 | 21550 | 21500 | 6184 |
| 308 | 20241118 | 140800 | 139569366100 | 21500 | 21550 | 21550 | 21500 | 6327 |
| 309 | 20241118 | 140700 | 139433196350 | 21500 | 21550 | 21550 | 21500 | 5265 |
| 310 | 20241118 | 140600 | 139319866600 | 21500 | 21550 | 21550 | 21500 | 3416 |
| 311 | 20241118 | 140500 | 139246287000 | 21550 | 21500 | 21550 | 21500 | 6049 |
| 312 | 20241118 | 140400 | 139116121350 | 21550 | 21550 | 21550 | 21500 | 6850 |
| 313 | 20241118 | 140300 | 138968643200 | 21550 | 21550 | 21550 | 21500 | 7157 |
| 314 | 20241118 | 140200 | 138814500050 | 21550 | 21500 | 21550 | 21500 | 3148 |
| 315 | 20241118 | 140100 | 138746689200 | 21550 | 21600 | 21600 | 21500 | 12775 |
| 316 | 20241118 | 140000 | 138471560100 | 21550 | 21600 | 21600 | 21550 | 9596 |
| 317 | 20241118 | 135900 | 138264615650 | 21600 | 21600 | 21600 | 21550 | 3605 |
| 318 | 20241118 | 135800 | 138186811050 | 21600 | 21600 | 21600 | 21550 | 13240 |
| 319 | 20241118 | 135700 | 137901324900 | 21550 | 21600 | 21600 | 21550 | 9626 |
| 320 | 20241118 | 135600 | 137693691550 | 21600 | 21550 | 21600 | 21500 | 17302 |
| 321 | 20241118 | 135500 | 137320727650 | 21550 | 21550 | 21550 | 21500 | 4956 |
| 322 | 20241118 | 135400 | 137214025400 | 21500 | 21500 | 21550 | 21500 | 2326 |
| 323 | 20241118 | 135300 | 137163942850 | 21550 | 21500 | 21550 | 21500 | 4140 |
| 324 | 20241118 | 135200 | 137074809200 | 21500 | 21550 | 21550 | 21500 | 5134 |
| 325 | 20241118 | 135100 | 136964285850 | 21500 | 21600 | 21600 | 21500 | 15745 |
| 326 | 20241118 | 135000 | 136624857950 | 21550 | 21600 | 21600 | 21550 | 4886 |
| 327 | 20241118 | 134900 | 136519475100 | 21600 | 21600 | 21600 | 21550 | 7452 |
| 328 | 20241118 | 134800 | 136358701300 | 21550 | 21550 | 21600 | 21550 | 8922 |
| 329 | 20241118 | 134700 | 136166362600 | 21550 | 21500 | 21550 | 21450 | 37069 |
| 330 | 20241118 | 134600 | 135368717900 | 21450 | 21500 | 21500 | 21450 | 3742 |
| 331 | 20241118 | 134500 | 135288382950 | 21500 | 21500 | 21500 | 21450 | 7481 |
| 332 | 20241118 | 134400 | 135127773700 | 21500 | 21500 | 21500 | 21450 | 4540 |
| 333 | 20241118 | 134300 | 135030281350 | 21500 | 21450 | 21500 | 21450 | 4808 |
| 334 | 20241118 | 134200 | 134926973800 | 21500 | 21500 | 21500 | 21450 | 6794 |
| 335 | 20241118 | 134100 | 134781175300 | 21500 | 21500 | 21500 | 21450 | 6587 |
| 336 | 20241118 | 134000 | 134639700300 | 21500 | 21500 | 21500 | 21400 | 9528 |
| 337 | 20241118 | 133900 | 134435256850 | 21500 | 21450 | 21500 | 21400 | 11057 |
| 338 | 20241118 | 133800 | 134197973850 | 21450 | 21400 | 21450 | 21400 | 9408 |
| 339 | 20241118 | 133700 | 133996393000 | 21450 | 21450 | 21450 | 21400 | 4947 |
| 340 | 20241118 | 133600 | 133890316250 | 21400 | 21400 | 21450 | 21350 | 12331 |
| 341 | 20241118 | 133500 | 133626417300 | 21400 | 21350 | 21400 | 21300 | 13939 |
| 342 | 20241118 | 133400 | 133328923900 | 21350 | 21350 | 21350 | 21300 | 7792 |
| 343 | 20241118 | 133300 | 133162712050 | 21350 | 21400 | 21400 | 21300 | 22243 |
| 344 | 20241118 | 133200 | 132687735250 | 21400 | 21400 | 21400 | 21350 | 4737 |
| 345 | 20241118 | 133100 | 132586475100 | 21400 | 21350 | 21400 | 21350 | 10360 |
| 346 | 20241118 | 133000 | 132365146450 | 21400 | 21300 | 21400 | 21300 | 17904 |
| 347 | 20241118 | 132900 | 131982996500 | 21350 | 21350 | 21350 | 21300 | 17415 |
| 348 | 20241118 | 132800 | 131611360150 | 21300 | 21300 | 21350 | 21300 | 27601 |
| 349 | 20241118 | 132700 | 131023013200 | 21300 | 21350 | 21400 | 21300 | 38567 |
| 350 | 20241118 | 132600 | 130199793650 | 21400 | 21400 | 21400 | 21350 | 44301 |
| 351 | 20241118 | 132500 | 129253835000 | 21400 | 21350 | 21400 | 21350 | 9596 |
| 352 | 20241118 | 132400 | 129048836000 | 21400 | 21400 | 21400 | 21350 | 23551 |
| 353 | 20241118 | 132300 | 128545908150 | 21350 | 21400 | 21400 | 21350 | 11832 |
| 354 | 20241118 | 132200 | 128293037800 | 21400 | 21400 | 21400 | 21350 | 12881 |
| 355 | 20241118 | 132100 | 128017722350 | 21350 | 21400 | 21400 | 21350 | 13013 |
| 356 | 20241118 | 132000 | 127739755300 | 21400 | 21450 | 21450 | 21350 | 11771 |
| 357 | 20241118 | 131900 | 127488047600 | 21400 | 21450 | 21450 | 21400 | 16950 |
| 358 | 20241118 | 131800 | 127125188600 | 21450 | 21450 | 21450 | 21400 | 9026 |
| 359 | 20241118 | 131700 | 126931879250 | 21450 | 21400 | 21450 | 21400 | 9061 |
| 360 | 20241118 | 131600 | 126737824000 | 21400 | 21350 | 21450 | 21350 | 82536 |
| 361 | 20241118 | 131500 | 124971388500 | 21350 | 21350 | 21400 | 21350 | 82103 |
| 362 | 20241118 | 131400 | 123218361900 | 21400 | 21400 | 21400 | 21350 | 37727 |
| 363 | 20241118 | 131300 | 122412721050 | 21350 | 21400 | 21450 | 21350 | 68524 |
| 364 | 20241118 | 131200 | 120947117900 | 21400 | 21550 | 21550 | 21400 | 181305 |
| 365 | 20241118 | 131100 | 117051640650 | 21550 | 21550 | 21550 | 21500 | 12156 |
| 366 | 20241118 | 131000 | 116790139600 | 21550 | 21550 | 21550 | 21500 | 12057 |
| 367 | 20241118 | 130900 | 116530854050 | 21550 | 21500 | 21550 | 21500 | 6013 |
| 368 | 20241118 | 130800 | 116401422700 | 21550 | 21600 | 21600 | 21500 | 24642 |
| 369 | 20241118 | 130700 | 115870447150 | 21550 | 21600 | 21600 | 21550 | 14824 |
| 370 | 20241118 | 130600 | 115550783400 | 21600 | 21600 | 21650 | 21550 | 6974 |
| 371 | 20241118 | 130500 | 115400309900 | 21650 | 21650 | 21650 | 21600 | 14638 |
| 372 | 20241118 | 130400 | 115083979050 | 21600 | 21600 | 21650 | 21550 | 29599 |
| 373 | 20241118 | 130300 | 114444587650 | 21600 | 21550 | 21600 | 21550 | 12030 |
| 374 | 20241118 | 130200 | 114185185000 | 21550 | 21600 | 21600 | 21550 | 4235 |
| 375 | 20241118 | 130100 | 114093860250 | 21550 | 21600 | 21600 | 21550 | 2330 |
| 376 | 20241118 | 130000 | 114043568400 | 21550 | 21600 | 21600 | 21550 | 4831 |
| 377 | 20241118 | 125900 | 113939410850 | 21600 | 21600 | 21600 | 21550 | 7839 |
| 378 | 20241118 | 125800 | 113770389250 | 21600 | 21600 | 21600 | 21550 | 9485 |
| 379 | 20241118 | 125700 | 113565929400 | 21550 | 21550 | 21600 | 21500 | 9999 |
| 380 | 20241118 | 125600 | 113350453450 | 21550 | 21550 | 21600 | 21500 | 5857 |
| 381 | 20241118 | 125500 | 113224246900 | 21550 | 21600 | 21600 | 21500 | 5399 |
| 382 | 20241118 | 125400 | 113107895450 | 21550 | 21550 | 21600 | 21500 | 12904 |
| 383 | 20241118 | 125300 | 112829846350 | 21500 | 21500 | 21550 | 21500 | 10735 |
| 384 | 20241118 | 125200 | 112598553100 | 21550 | 21550 | 21600 | 21500 | 22613 |
| 385 | 20241118 | 125100 | 112111237450 | 21550 | 21550 | 21600 | 21500 | 6082 |
| 386 | 20241118 | 125000 | 111980096950 | 21550 | 21500 | 21600 | 21500 | 11531 |
| 387 | 20241118 | 124900 | 111731614700 | 21500 | 21550 | 21550 | 21500 | 11558 |
| 388 | 20241118 | 124800 | 111482626400 | 21550 | 21550 | 21600 | 21500 | 9268 |
| 389 | 20241118 | 124700 | 111283032900 | 21550 | 21550 | 21600 | 21500 | 15638 |
| 390 | 20241118 | 124600 | 110946113250 | 21550 | 21600 | 21600 | 21500 | 17394 |
| 391 | 20241118 | 124500 | 110571565600 | 21600 | 21550 | 21600 | 21500 | 26134 |
| 392 | 20241118 | 124400 | 110008362500 | 21550 | 21550 | 21550 | 21500 | 10957 |
| 393 | 20241118 | 124300 | 109772292050 | 21500 | 21550 | 21550 | 21500 | 5984 |
| 394 | 20241118 | 124200 | 109643497050 | 21550 | 21600 | 21600 | 21500 | 23828 |
| 395 | 20241118 | 124100 | 109130054300 | 21600 | 21500 | 21600 | 21500 | 25373 |
| 396 | 20241118 | 124000 | 108583283050 | 21550 | 21500 | 21550 | 21500 | 9223 |
| 397 | 20241118 | 123900 | 108384705050 | 21550 | 21500 | 21550 | 21500 | 8383 |
| 398 | 20241118 | 123800 | 108204235050 | 21550 | 21500 | 21550 | 21500 | 7273 |
| 399 | 20241118 | 123700 | 108047599700 | 21550 | 21500 | 21550 | 21500 | 7985 |
| 400 | 20241118 | 123600 | 107875747450 | 21550 | 21550 | 21550 | 21500 | 7346 |
| 401 | 20241118 | 123500 | 107717604550 | 21500 | 21550 | 21550 | 21500 | 6949 |
| 402 | 20241118 | 123400 | 107568019550 | 21550 | 21550 | 21600 | 21500 | 12867 |
| 403 | 20241118 | 123300 | 107290903200 | 21550 | 21550 | 21600 | 21550 | 12837 |
| 404 | 20241118 | 123200 | 107014108800 | 21550 | 21550 | 21600 | 21500 | 17913 |
| 405 | 20241118 | 123100 | 106628065250 | 21500 | 21600 | 21650 | 21500 | 56948 |
| 406 | 20241118 | 123000 | 105400430900 | 21600 | 21600 | 21650 | 21600 | 16707 |
| 407 | 20241118 | 122900 | 105039457850 | 21650 | 21600 | 21650 | 21600 | 4911 |
| 408 | 20241118 | 122800 | 104933253100 | 21650 | 21600 | 21650 | 21550 | 3547 |
| 409 | 20241118 | 122700 | 104856623350 | 21600 | 21600 | 21650 | 21550 | 11143 |
| 410 | 20241118 | 122600 | 104616042150 | 21550 | 21550 | 21600 | 21550 | 4366 |
| 411 | 20241118 | 122500 | 104521912350 | 21550 | 21650 | 21650 | 21500 | 35149 |
| 412 | 20241118 | 122400 | 103764069850 | 21600 | 21550 | 21650 | 21500 | 138430 |
| 413 | 20241118 | 122300 | 100781152800 | 21600 | 21750 | 21750 | 21550 | 211330 |
| 414 | 20241118 | 122200 | 96208499700 | 21700 | 21700 | 21750 | 21700 | 19615 |
| 415 | 20241118 | 122100 | 95782025000 | 21750 | 21750 | 21750 | 21700 | 3944 |
| 416 | 20241118 | 122000 | 95696312400 | 21700 | 21750 | 21750 | 21700 | 5642 |
| 417 | 20241118 | 121900 | 95573708550 | 21750 | 21700 | 21750 | 21700 | 3935 |
| 418 | 20241118 | 121800 | 95488256750 | 21750 | 21700 | 21750 | 21700 | 2764 |
| 419 | 20241118 | 121700 | 95428226250 | 21750 | 21700 | 21750 | 21700 | 8934 |
| 420 | 20241118 | 121600 | 95234157700 | 21700 | 21750 | 21800 | 21700 | 19078 |
| 421 | 20241118 | 121500 | 94819546450 | 21700 | 21750 | 21750 | 21700 | 3624 |
| 422 | 20241118 | 121400 | 94740795400 | 21750 | 21700 | 21750 | 21700 | 6655 |
| 423 | 20241118 | 121300 | 94596106850 | 21750 | 21750 | 21750 | 21700 | 3814 |
| 424 | 20241118 | 121200 | 94513250000 | 21700 | 21750 | 21750 | 21700 | 3699 |
| 425 | 20241118 | 121100 | 94432917200 | 21750 | 21700 | 21750 | 21700 | 2219 |
| 426 | 20241118 | 121000 | 94384700900 | 21750 | 21750 | 21750 | 21700 | 4939 |
| 427 | 20241118 | 120900 | 94277423150 | 21700 | 21750 | 21750 | 21700 | 3569 |
| 428 | 20241118 | 120800 | 94199940850 | 21700 | 21750 | 21800 | 21700 | 11003 |
| 429 | 20241118 | 120700 | 93960721750 | 21750 | 21750 | 21800 | 21750 | 24049 |
| 430 | 20241118 | 120600 | 93437612250 | 21800 | 21750 | 21800 | 21750 | 3682 |
| 431 | 20241118 | 120500 | 93357458700 | 21800 | 21800 | 21800 | 21750 | 8995 |
| 432 | 20241118 | 120400 | 93161764250 | 21800 | 21800 | 21800 | 21750 | 6196 |
| 433 | 20241118 | 120300 | 93026850550 | 21750 | 21800 | 21800 | 21750 | 6193 |
| 434 | 20241118 | 120200 | 92891974050 | 21800 | 21800 | 21800 | 21750 | 1591 |
| 435 | 20241118 | 120100 | 92857312300 | 21750 | 21800 | 21800 | 21750 | 7761 |
| 436 | 20241118 | 120000 | 92688338150 | 21750 | 21750 | 21800 | 21750 | 2522 |
| 437 | 20241118 | 115900 | 92633417400 | 21750 | 21800 | 21800 | 21750 | 1901 |
| 438 | 20241118 | 115800 | 92592038050 | 21750 | 21800 | 21800 | 21750 | 3547 |
| 439 | 20241118 | 115700 | 92514784500 | 21750 | 21800 | 21800 | 21750 | 13122 |
| 440 | 20241118 | 115600 | 92229304000 | 21800 | 21800 | 21800 | 21750 | 5133 |
| 441 | 20241118 | 115500 | 92117573200 | 21800 | 21800 | 21800 | 21750 | 13806 |
| 442 | 20241118 | 115400 | 91816660850 | 21750 | 21800 | 21800 | 21750 | 2012 |
| 443 | 20241118 | 115300 | 91772841200 | 21750 | 21800 | 21800 | 21750 | 7598 |
| 444 | 20241118 | 115200 | 91607262450 | 21800 | 21800 | 21800 | 21750 | 2970 |
| 445 | 20241118 | 115100 | 91542588850 | 21750 | 21750 | 21800 | 21750 | 14172 |
| 446 | 20241118 | 115000 | 91233849850 | 21750 | 21800 | 21800 | 21750 | 3800 |
| 447 | 20241118 | 114900 | 91151160200 | 21750 | 21750 | 21800 | 21750 | 1537 |
| 448 | 20241118 | 114800 | 91117712800 | 21800 | 21800 | 21800 | 21750 | 3468 |
| 449 | 20241118 | 114700 | 91042155350 | 21800 | 21800 | 21800 | 21750 | 3253 |
| 450 | 20241118 | 114600 | 90971293750 | 21800 | 21750 | 21800 | 21750 | 3109 |
| 451 | 20241118 | 114500 | 90903568800 | 21800 | 21750 | 21800 | 21750 | 2016 |
| 452 | 20241118 | 114400 | 90859683600 | 21750 | 21800 | 21800 | 21750 | 4060 |
| 453 | 20241118 | 114300 | 90771267050 | 21800 | 21750 | 21800 | 21750 | 1744 |
| 454 | 20241118 | 114200 | 90733285000 | 21800 | 21800 | 21800 | 21750 | 4633 |
| 455 | 20241118 | 114100 | 90632436900 | 21800 | 21750 | 21800 | 21750 | 2513 |
| 456 | 20241118 | 114000 | 90577693750 | 21750 | 21800 | 21850 | 21750 | 14491 |
| 457 | 20241118 | 113900 | 90261760400 | 21800 | 21800 | 21850 | 21800 | 26727 |
| 458 | 20241118 | 113800 | 89679081550 | 21850 | 21850 | 21850 | 21800 | 3237 |
| 459 | 20241118 | 113700 | 89608404100 | 21850 | 21850 | 21850 | 21800 | 3008 |
| 460 | 20241118 | 113600 | 89542778950 | 21850 | 21850 | 21850 | 21800 | 2713 |
| 461 | 20241118 | 113500 | 89483550400 | 21850 | 21800 | 21850 | 21800 | 3301 |
| 462 | 20241118 | 113400 | 89411487800 | 21850 | 21800 | 21850 | 21800 | 2641 |
| 463 | 20241118 | 113300 | 89353804400 | 21850 | 21800 | 21850 | 21800 | 3020 |
| 464 | 20241118 | 113200 | 89287873550 | 21800 | 21850 | 21850 | 21800 | 4356 |
| 465 | 20241118 | 113100 | 89192808600 | 21850 | 21850 | 21850 | 21800 | 4572 |
| 466 | 20241118 | 113000 | 89092970350 | 21850 | 21850 | 21850 | 21800 | 6068 |
| 467 | 20241118 | 112900 | 88960582700 | 21850 | 21900 | 21900 | 21800 | 35430 |
| 468 | 20241118 | 112800 | 88186509600 | 21900 | 21900 | 21900 | 21850 | 2306 |
| 469 | 20241118 | 112700 | 88136057300 | 21900 | 21900 | 21900 | 21850 | 9787 |
| 470 | 20241118 | 112600 | 87921757200 | 21850 | 21850 | 21900 | 21850 | 2447 |
| 471 | 20241118 | 112500 | 87868186400 | 21900 | 21850 | 21900 | 21850 | 10598 |
| 472 | 20241118 | 112400 | 87636139800 | 21900 | 21900 | 21950 | 21850 | 40178 |
| 473 | 20241118 | 112300 | 86756272500 | 21900 | 21900 | 21950 | 21850 | 14871 |
| 474 | 20241118 | 112200 | 86430602900 | 21900 | 21900 | 21900 | 21850 | 2668 |
| 475 | 20241118 | 112100 | 86372216300 | 21900 | 21900 | 21950 | 21850 | 21409 |
| 476 | 20241118 | 112000 | 85903512300 | 21950 | 21950 | 21950 | 21900 | 4504 |
| 477 | 20241118 | 111900 | 85804763400 | 21900 | 21900 | 21950 | 21850 | 6559 |
| 478 | 20241118 | 111800 | 85661039550 | 21900 | 21900 | 21900 | 21850 | 9852 |
| 479 | 20241118 | 111700 | 85445390750 | 21900 | 21900 | 21900 | 21850 | 20353 |
| 480 | 20241118 | 111600 | 84999695950 | 21850 | 21900 | 21900 | 21850 | 5418 |
| 481 | 20241118 | 111500 | 84881109950 | 21900 | 21850 | 21900 | 21850 | 7632 |
| 482 | 20241118 | 111400 | 84714060350 | 21850 | 21900 | 21900 | 21850 | 3332 |
| 483 | 20241118 | 111300 | 84641186850 | 21850 | 21850 | 21900 | 21850 | 4062 |
| 484 | 20241118 | 111200 | 84552299650 | 21900 | 21850 | 21900 | 21800 | 11476 |
| 485 | 20241118 | 111100 | 84301510250 | 21850 | 21850 | 21850 | 21800 | 9221 |
| 486 | 20241118 | 111000 | 84100167650 | 21800 | 21900 | 21900 | 21800 | 52220 |
| 487 | 20241118 | 110900 | 82957502650 | 21900 | 21900 | 21900 | 21850 | 11098 |
| 488 | 20241118 | 110800 | 82714802600 | 21850 | 21900 | 21900 | 21850 | 8939 |
| 489 | 20241118 | 110700 | 82519175600 | 21850 | 21900 | 21950 | 21850 | 10881 |
| 490 | 20241118 | 110600 | 82280878900 | 21900 | 21950 | 21950 | 21850 | 40977 |
| 491 | 20241118 | 110500 | 81384112400 | 21950 | 21900 | 21950 | 21850 | 60311 |
| 492 | 20241118 | 110400 | 80062020400 | 21850 | 21800 | 21900 | 21750 | 67885 |
| 493 | 20241118 | 110300 | 78579916900 | 21800 | 21800 | 21800 | 21750 | 1737 |
| 494 | 20241118 | 110200 | 78542075400 | 21800 | 21800 | 21800 | 21750 | 3027 |
| 495 | 20241118 | 110100 | 78476187750 | 21750 | 21800 | 21800 | 21750 | 13830 |
| 496 | 20241118 | 110000 | 78175316850 | 21800 | 21800 | 21800 | 21750 | 6760 |
| 497 | 20241118 | 105900 | 78028193000 | 21800 | 21750 | 21800 | 21750 | 6284 |
| 498 | 20241118 | 105800 | 77891449900 | 21800 | 21800 | 21800 | 21750 | 4896 |
| 499 | 20241118 | 105700 | 77784914100 | 21800 | 21800 | 21800 | 21750 | 6473 |
| 500 | 20241118 | 105600 | 77644072450 | 21800 | 21800 | 21800 | 21750 | 3332 |
| 501 | 20241118 | 105500 | 77571518300 | 21800 | 21800 | 21800 | 21750 | 3618 |
| 502 | 20241118 | 105400 | 77492764500 | 21800 | 21800 | 21800 | 21750 | 4102 |
| 503 | 20241118 | 105300 | 77403445300 | 21800 | 21800 | 21800 | 21750 | 9101 |
| 504 | 20241118 | 105200 | 77205106050 | 21750 | 21850 | 21850 | 21750 | 14243 |
| 505 | 20241118 | 105100 | 76894621500 | 21800 | 21800 | 21850 | 21800 | 16663 |
| 506 | 20241118 | 105000 | 76531328650 | 21850 | 21800 | 21850 | 21800 | 2254 |
| 507 | 20241118 | 104900 | 76482144050 | 21800 | 21800 | 21850 | 21750 | 18458 |
| 508 | 20241118 | 104800 | 76079785000 | 21800 | 21750 | 21800 | 21750 | 3585 |
| 509 | 20241118 | 104700 | 76001649500 | 21800 | 21800 | 21800 | 21750 | 13617 |
| 510 | 20241118 | 104600 | 75705310250 | 21800 | 21850 | 21850 | 21750 | 22589 |
| 511 | 20241118 | 104500 | 75212724600 | 21800 | 21850 | 21850 | 21800 | 4301 |
| 512 | 20241118 | 104400 | 75118838550 | 21850 | 21800 | 21850 | 21800 | 8388 |
| 513 | 20241118 | 104300 | 74935638600 | 21800 | 21850 | 21850 | 21800 | 17012 |
| 514 | 20241118 | 104200 | 74564444500 | 21850 | 21850 | 21850 | 21800 | 15325 |
| 515 | 20241118 | 104100 | 74230171600 | 21850 | 21850 | 21850 | 21800 | 13858 |
| 516 | 20241118 | 104000 | 73927525500 | 21850 | 21850 | 21850 | 21800 | 2177 |
| 517 | 20241118 | 103900 | 73880016700 | 21800 | 21800 | 21850 | 21750 | 17910 |
| 518 | 20241118 | 103800 | 73489566200 | 21800 | 21800 | 21800 | 21750 | 2135 |
| 519 | 20241118 | 103700 | 73443044050 | 21800 | 21800 | 21800 | 21750 | 1327 |
| 520 | 20241118 | 103600 | 73414138650 | 21800 | 21800 | 21800 | 21750 | 3422 |
| 521 | 20241118 | 103500 | 73339559250 | 21800 | 21700 | 21850 | 21700 | 34819 |
| 522 | 20241118 | 103400 | 72581619400 | 21750 | 21750 | 21750 | 21700 | 11025 |
| 523 | 20241118 | 103300 | 72342284650 | 21750 | 21700 | 21750 | 21700 | 4564 |
| 524 | 20241118 | 103200 | 72243162550 | 21750 | 21750 | 21750 | 21700 | 12608 |
| 525 | 20241118 | 103100 | 71969485400 | 21750 | 21750 | 21750 | 21650 | 19875 |
| 526 | 20241118 | 103000 | 71538097200 | 21700 | 21750 | 21750 | 21700 | 3291 |
| 527 | 20241118 | 102900 | 71466645000 | 21700 | 21700 | 21750 | 21700 | 11598 |
| 528 | 20241118 | 102800 | 71214937100 | 21700 | 21700 | 21750 | 21650 | 11534 |
| 529 | 20241118 | 102700 | 70964646000 | 21700 | 21650 | 21700 | 21650 | 7099 |
| 530 | 20241118 | 102600 | 70810691150 | 21700 | 21750 | 21750 | 21650 | 39567 |
| 531 | 20241118 | 102500 | 69952140800 | 21700 | 21750 | 21800 | 21700 | 24613 |
| 532 | 20241118 | 102400 | 69416946800 | 21800 | 21800 | 21850 | 21750 | 18604 |
| 533 | 20241118 | 102300 | 69011489050 | 21850 | 21800 | 21850 | 21750 | 10657 |
| 534 | 20241118 | 102200 | 68779162650 | 21800 | 21800 | 21800 | 21750 | 8478 |
| 535 | 20241118 | 102100 | 68594523300 | 21750 | 21750 | 21800 | 21750 | 6711 |
| 536 | 20241118 | 102000 | 68448354050 | 21800 | 21800 | 21850 | 21750 | 26923 |
| 537 | 20241118 | 101900 | 67861504300 | 21850 | 21800 | 21850 | 21800 | 4297 |
| 538 | 20241118 | 101800 | 67767731650 | 21800 | 21800 | 21850 | 21800 | 3053 |
| 539 | 20241118 | 101700 | 67701132900 | 21850 | 21850 | 21850 | 21800 | 9550 |
| 540 | 20241118 | 101600 | 67492703800 | 21850 | 21850 | 21850 | 21800 | 8526 |
| 541 | 20241118 | 101500 | 67306690300 | 21850 | 21850 | 21900 | 21800 | 39758 |
| 542 | 20241118 | 101400 | 66437805550 | 21900 | 21900 | 21900 | 21850 | 5074 |
| 543 | 20241118 | 101300 | 66326767350 | 21900 | 21900 | 21900 | 21850 | 5635 |
| 544 | 20241118 | 101200 | 66203575100 | 21850 | 21800 | 21900 | 21800 | 21788 |
| 545 | 20241118 | 101100 | 65727311100 | 21850 | 21800 | 21850 | 21800 | 6693 |
| 546 | 20241118 | 101000 | 65581283250 | 21850 | 21800 | 21850 | 21750 | 26903 |
| 547 | 20241118 | 100900 | 64994543150 | 21800 | 21750 | 21800 | 21750 | 9733 |
| 548 | 20241118 | 100800 | 64782676900 | 21800 | 21750 | 21800 | 21750 | 14692 |
| 549 | 20241118 | 100700 | 64463064200 | 21800 | 21850 | 21850 | 21750 | 9449 |
| 550 | 20241118 | 100600 | 64257220150 | 21850 | 21900 | 21900 | 21800 | 30965 |
| 551 | 20241118 | 100500 | 63581053000 | 21900 | 21900 | 21900 | 21850 | 15674 |
| 552 | 20241118 | 100400 | 63238394100 | 21850 | 21850 | 21900 | 21800 | 33372 |
| 553 | 20241118 | 100300 | 62508948150 | 21850 | 21850 | 21900 | 21800 | 32203 |
| 554 | 20241118 | 100200 | 61805306350 | 21850 | 21800 | 21850 | 21800 | 12760 |
| 555 | 20241118 | 100100 | 61526950350 | 21850 | 21800 | 21850 | 21750 | 20125 |
| 556 | 20241118 | 100000 | 61088244350 | 21800 | 21850 | 21850 | 21750 | 18466 |
| 557 | 20241118 | 095900 | 60685674850 | 21850 | 21800 | 21850 | 21750 | 50197 |
| 558 | 20241118 | 095800 | 59591491800 | 21800 | 21800 | 21800 | 21750 | 6107 |
| 559 | 20241118 | 095700 | 59458417200 | 21800 | 21750 | 21800 | 21700 | 27546 |
| 560 | 20241118 | 095600 | 58859351400 | 21750 | 21750 | 21750 | 21650 | 16152 |
| 561 | 20241118 | 095500 | 58508569150 | 21750 | 21750 | 21750 | 21700 | 12350 |
| 562 | 20241118 | 095400 | 58240237500 | 21750 | 21750 | 21750 | 21650 | 67867 |
| 563 | 20241118 | 095300 | 56769481100 | 21750 | 21700 | 21750 | 21650 | 29744 |
| 564 | 20241118 | 095200 | 56124256500 | 21750 | 21750 | 21750 | 21700 | 8278 |
| 565 | 20241118 | 095100 | 55944453000 | 21750 | 21650 | 21750 | 21650 | 13779 |
| 566 | 20241118 | 095000 | 55645576550 | 21650 | 21700 | 21750 | 21650 | 11608 |
| 567 | 20241118 | 094900 | 55393825500 | 21650 | 21700 | 21700 | 21650 | 15168 |
| 568 | 20241118 | 094800 | 55064924800 | 21650 | 21650 | 21700 | 21650 | 10205 |
| 569 | 20241118 | 094700 | 54843611650 | 21650 | 21700 | 21700 | 21650 | 10169 |
| 570 | 20241118 | 094600 | 54623023350 | 21650 | 21750 | 21750 | 21650 | 22423 |
| 571 | 20241118 | 094500 | 54136161600 | 21750 | 21700 | 21750 | 21650 | 15880 |
| 572 | 20241118 | 094400 | 53791767400 | 21700 | 21700 | 21700 | 21650 | 23622 |
| 573 | 20241118 | 094300 | 53279273700 | 21700 | 21600 | 21700 | 21600 | 56346 |
| 574 | 20241118 | 094200 | 52058949550 | 21650 | 21600 | 21700 | 21550 | 161091 |
| 575 | 20241118 | 094100 | 48578169300 | 21650 | 21650 | 21700 | 21600 | 46330 |
| 576 | 20241118 | 094000 | 47575333850 | 21650 | 21700 | 21750 | 21650 | 60706 |
| 577 | 20241118 | 093900 | 46257934200 | 21700 | 21750 | 21800 | 21700 | 36910 |
| 578 | 20241118 | 093800 | 45455932000 | 21750 | 21800 | 21850 | 21750 | 52618 |
| 579 | 20241118 | 093700 | 44310383400 | 21750 | 21800 | 21850 | 21750 | 39716 |
| 580 | 20241118 | 093600 | 43444630400 | 21800 | 21900 | 21900 | 21800 | 53938 |
| 581 | 20241118 | 093500 | 42267733100 | 21850 | 21950 | 22000 | 21850 | 79862 |
| 582 | 20241118 | 093400 | 40518880800 | 21950 | 22100 | 22100 | 21950 | 70279 |
| 583 | 20241118 | 093300 | 38971604200 | 22100 | 22100 | 22100 | 22050 | 16693 |
| 584 | 20241118 | 093200 | 38603200350 | 22100 | 22100 | 22100 | 22050 | 9582 |
| 585 | 20241118 | 093100 | 38391529550 | 22100 | 22100 | 22100 | 22050 | 12413 |
| 586 | 20241118 | 093000 | 38117489600 | 22100 | 22100 | 22100 | 22050 | 19812 |
| 587 | 20241118 | 092900 | 37680243200 | 22100 | 22100 | 22100 | 22050 | 30025 |
| 588 | 20241118 | 092800 | 37016829250 | 22100 | 22000 | 22100 | 21950 | 63707 |
| 589 | 20241118 | 092700 | 35613040800 | 22000 | 22000 | 22000 | 21950 | 8655 |
| 590 | 20241118 | 092600 | 35422819450 | 22000 | 21950 | 22000 | 21950 | 20024 |
| 591 | 20241118 | 092500 | 34982757300 | 21950 | 22000 | 22000 | 21950 | 13678 |
| 592 | 20241118 | 092400 | 34681965600 | 21950 | 22050 | 22050 | 21950 | 25680 |
| 593 | 20241118 | 092300 | 34116728300 | 22050 | 22050 | 22050 | 22000 | 15093 |
| 594 | 20241118 | 092200 | 33784512450 | 22050 | 22000 | 22050 | 21950 | 27210 |
| 595 | 20241118 | 092100 | 33186369650 | 22000 | 21900 | 22000 | 21900 | 49086 |
| 596 | 20241118 | 092000 | 32110184450 | 21900 | 22000 | 22000 | 21900 | 28587 |
| 597 | 20241118 | 091900 | 31482848650 | 22000 | 22050 | 22050 | 21950 | 39195 |
| 598 | 20241118 | 091800 | 30620027250 | 22000 | 22100 | 22100 | 22000 | 37309 |
| 599 | 20241118 | 091700 | 29797458250 | 22100 | 22150 | 22150 | 22050 | 39667 |
| 600 | 20241118 | 091600 | 28920746300 | 22150 | 22100 | 22150 | 22050 | 51854 |
| 601 | 20241118 | 091500 | 27774827100 | 22100 | 22050 | 22100 | 22000 | 23577 |
| 602 | 20241118 | 091400 | 27254645450 | 22050 | 22050 | 22050 | 22000 | 23678 |
| 603 | 20241118 | 091300 | 26732681900 | 22000 | 22000 | 22050 | 21950 | 46414 |
| 604 | 20241118 | 091200 | 25710284400 | 22000 | 21850 | 22000 | 21850 | 29582 |
| 605 | 20241118 | 091100 | 25061379000 | 21850 | 21950 | 22000 | 21850 | 42322 |
| 606 | 20241118 | 091000 | 24135037300 | 21950 | 22050 | 22150 | 21900 | 152240 |
| 607 | 20241118 | 090900 | 20777649700 | 22050 | 22000 | 22100 | 21950 | 76542 |
| 608 | 20241118 | 090800 | 19092536250 | 22050 | 22100 | 22150 | 21950 | 134254 |
| 609 | 20241118 | 090700 | 16131013100 | 22100 | 22100 | 22150 | 22050 | 79295 |
| 610 | 20241118 | 090600 | 14379282350 | 22050 | 22000 | 22100 | 22000 | 49637 |
| 611 | 20241118 | 090500 | 13285278150 | 22050 | 21950 | 22050 | 21950 | 75156 |
| 612 | 20241118 | 090400 | 11631599300 | 22000 | 21950 | 22050 | 21900 | 134449 |
| 613 | 20241118 | 090300 | 8674217850 | 21900 | 21800 | 22000 | 21750 | 78406 |
| 614 | 20241118 | 090200 | 6958552700 | 21800 | 21700 | 21800 | 21700 | 47583 |
| 615 | 20241118 | 090100 | 5923648300 | 21750 | 21650 | 21750 | 21550 | 48363 |
| 616 | 20241118 | 090000 | 4877486900 | 21650 | 21550 | 21650 | 21500 | 223781 |