35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 200200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 3 | 20241113 | 200100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20241113 | 200000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20241113 | 195900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20241113 | 195800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20241113 | 195700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20241113 | 195600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20241113 | 195500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20241113 | 195400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20241113 | 195300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20241113 | 195200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20241113 | 195100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20241113 | 195000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20241113 | 194900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20241113 | 194800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20241113 | 194700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20241113 | 194600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20241113 | 194500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20241113 | 194400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20241113 | 194300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20241113 | 194200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20241113 | 194100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20241113 | 194000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20241113 | 193900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20241113 | 193800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20241113 | 193700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20241113 | 193600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20241113 | 193500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20241113 | 193400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20241113 | 193300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20241113 | 193200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 33 | 20241113 | 193100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20241113 | 193000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20241113 | 192900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20241113 | 192800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20241113 | 192700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20241113 | 192600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20241113 | 192500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20241113 | 192400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20241113 | 192300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20241113 | 192200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20241113 | 192100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20241113 | 192000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20241113 | 191900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20241113 | 191800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20241113 | 191700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20241113 | 191600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20241113 | 191500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20241113 | 191400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20241113 | 191300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20241113 | 191200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20241113 | 191100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20241113 | 191000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20241113 | 190900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20241113 | 190800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20241113 | 190700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20241113 | 190600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20241113 | 190500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20241113 | 190400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20241113 | 190300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20241113 | 190200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 63 | 20241113 | 190100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20241113 | 190000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20241113 | 185900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20241113 | 185800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20241113 | 185700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20241113 | 185600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20241113 | 185500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20241113 | 185400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20241113 | 185300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20241113 | 185200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20241113 | 185100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20241113 | 185000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20241113 | 184900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20241113 | 184800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20241113 | 184700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20241113 | 184600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20241113 | 184500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20241113 | 184400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20241113 | 184300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20241113 | 184200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20241113 | 184100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20241113 | 184000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20241113 | 183900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20241113 | 183800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20241113 | 183700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20241113 | 183600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20241113 | 183500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20241113 | 183400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20241113 | 183300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20241113 | 183200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 93 | 20241113 | 183100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20241113 | 183000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20241113 | 182900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20241113 | 182800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20241113 | 182700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20241113 | 182600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20241113 | 182500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20241113 | 182400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20241113 | 182300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20241113 | 182200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20241113 | 182100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20241113 | 182000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20241113 | 181900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20241113 | 181800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20241113 | 181700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20241113 | 181600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20241113 | 181500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20241113 | 181400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20241113 | 181300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20241113 | 181200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20241113 | 181100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20241113 | 181000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20241113 | 180900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20241113 | 180800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20241113 | 180700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20241113 | 180600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20241113 | 180500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20241113 | 180400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20241113 | 180300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20241113 | 180200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 123 | 20241113 | 180100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20241113 | 180000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20241113 | 175900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20241113 | 175800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20241113 | 175700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20241113 | 175600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20241113 | 175500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20241113 | 175400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20241113 | 175300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20241113 | 175200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20241113 | 175100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20241113 | 175000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20241113 | 174900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20241113 | 174800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20241113 | 174700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20241113 | 174600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20241113 | 174500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20241113 | 174400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20241113 | 174300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20241113 | 174200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20241113 | 174100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20241113 | 174000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20241113 | 173900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20241113 | 173800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20241113 | 173700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20241113 | 173600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20241113 | 173500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20241113 | 173400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20241113 | 173300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20241113 | 173200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 153 | 20241113 | 173100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20241113 | 173000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20241113 | 172900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20241113 | 172800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20241113 | 172700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20241113 | 172600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20241113 | 172500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20241113 | 172400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20241113 | 172300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20241113 | 172200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20241113 | 172100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20241113 | 172000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20241113 | 171900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20241113 | 171800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20241113 | 171700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20241113 | 171600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20241113 | 171500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20241113 | 171400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20241113 | 171300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20241113 | 171200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20241113 | 171100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20241113 | 171000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20241113 | 170900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20241113 | 170800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20241113 | 170700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20241113 | 170600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20241113 | 170500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20241113 | 170400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20241113 | 170300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20241113 | 170200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 183 | 20241113 | 170100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20241113 | 170000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20241113 | 165900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20241113 | 165800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20241113 | 165700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20241113 | 165600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20241113 | 165500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20241113 | 165400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20241113 | 165300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20241113 | 165200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20241113 | 165100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20241113 | 165000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20241113 | 164900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20241113 | 164800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20241113 | 164700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241113 | 164600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241113 | 164500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241113 | 164400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241113 | 164300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241113 | 164200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241113 | 164100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241113 | 164000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241113 | 163900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241113 | 163800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241113 | 163700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20241113 | 163600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20241113 | 163500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20241113 | 163400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20241113 | 163300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20241113 | 163200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 213 | 20241113 | 163100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20241113 | 163000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20241113 | 162900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20241113 | 162800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20241113 | 162700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20241113 | 162600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20241113 | 162500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20241113 | 162400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20241113 | 162300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20241113 | 162200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20241113 | 162100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20241113 | 162000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20241113 | 161900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20241113 | 161800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20241113 | 161700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20241113 | 161600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20241113 | 161500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20241113 | 161400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20241113 | 161300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20241113 | 161200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20241113 | 161100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20241113 | 161000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20241113 | 160900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20241113 | 160800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20241113 | 160700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20241113 | 160600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20241113 | 160500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20241113 | 160400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20241113 | 160300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20241113 | 160200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 243 | 20241113 | 160100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20241113 | 160000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20241113 | 155900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20241113 | 155800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20241113 | 155700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20241113 | 155600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20241113 | 155500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20241113 | 155400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20241113 | 155300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20241113 | 155200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20241113 | 155100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20241113 | 155000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20241113 | 154900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20241113 | 154800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20241113 | 154700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20241113 | 154600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20241113 | 154500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20241113 | 154400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20241113 | 154300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20241113 | 154200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20241113 | 154100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20241113 | 154000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20241113 | 153900 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20241113 | 153800 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20241113 | 153700 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20241113 | 153600 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20241113 | 153500 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20241113 | 153400 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20241113 | 153300 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20241113 | 153200 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 273 | 20241113 | 153100 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20241113 | 153000 | 7090583250 | 21650 | 21650 | 21650 | 21650 | 10151 |
| 275 | 20241113 | 152900 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20241113 | 152800 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20241113 | 152700 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20241113 | 152600 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20241113 | 152500 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20241113 | 152400 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20241113 | 152300 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20241113 | 152200 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20241113 | 152100 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20241113 | 152000 | 6870814100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20241113 | 151900 | 6870814100 | 21700 | 21700 | 21750 | 21650 | 3090 |
| 286 | 20241113 | 151800 | 6803758250 | 21650 | 21700 | 21700 | 21650 | 7009 |
| 287 | 20241113 | 151700 | 6651897900 | 21700 | 21750 | 21750 | 21700 | 1927 |
| 288 | 20241113 | 151600 | 6610032800 | 21700 | 21750 | 21750 | 21700 | 195 |
| 289 | 20241113 | 151500 | 6605801050 | 21750 | 21750 | 21800 | 21750 | 1125 |
| 290 | 20241113 | 151400 | 6581331800 | 21750 | 21750 | 21800 | 21750 | 1372 |
| 291 | 20241113 | 151300 | 6551485500 | 21700 | 21750 | 21750 | 21700 | 302 |
| 292 | 20241113 | 151200 | 6544923750 | 21750 | 21750 | 21750 | 21700 | 4437 |
| 293 | 20241113 | 151100 | 6448592400 | 21800 | 21700 | 21800 | 21700 | 2142 |
| 294 | 20241113 | 151000 | 6401987250 | 21700 | 21700 | 21750 | 21700 | 759 |
| 295 | 20241113 | 150900 | 6385511950 | 21700 | 21700 | 21750 | 21700 | 447 |
| 296 | 20241113 | 150800 | 6375811900 | 21700 | 21700 | 21700 | 21700 | 72 |
| 297 | 20241113 | 150700 | 6374249500 | 21750 | 21750 | 21800 | 21750 | 1545 |
| 298 | 20241113 | 150600 | 6340634200 | 21800 | 21750 | 21800 | 21750 | 652 |
| 299 | 20241113 | 150500 | 6326421700 | 21750 | 21800 | 21800 | 21750 | 213 |
| 300 | 20241113 | 150400 | 6321781300 | 21800 | 21750 | 21850 | 21750 | 560 |
| 301 | 20241113 | 150300 | 6309563950 | 21800 | 21800 | 21800 | 21750 | 664 |
| 302 | 20241113 | 150200 | 6295098900 | 21800 | 21800 | 21800 | 21800 | 651 |
| 303 | 20241113 | 150100 | 6280907100 | 21800 | 21800 | 21800 | 21800 | 625 |
| 304 | 20241113 | 150000 | 6267282100 | 21800 | 21800 | 21850 | 21750 | 914 |
| 305 | 20241113 | 145900 | 6247355600 | 21800 | 21850 | 21850 | 21800 | 2332 |
| 306 | 20241113 | 145800 | 6196517050 | 21850 | 21800 | 21850 | 21800 | 559 |
| 307 | 20241113 | 145700 | 6184304900 | 21850 | 21800 | 21850 | 21800 | 203 |
| 308 | 20241113 | 145600 | 6179875950 | 21800 | 21850 | 21850 | 21800 | 295 |
| 309 | 20241113 | 145500 | 6173430800 | 21800 | 21800 | 21850 | 21800 | 1360 |
| 310 | 20241113 | 145400 | 6143771750 | 21850 | 21850 | 21850 | 21800 | 731 |
| 311 | 20241113 | 145300 | 6127800650 | 21850 | 21800 | 21850 | 21800 | 773 |
| 312 | 20241113 | 145200 | 6110911450 | 21800 | 21850 | 21850 | 21800 | 4117 |
| 313 | 20241113 | 145100 | 6020955100 | 21850 | 21850 | 21850 | 21850 | 570 |
| 314 | 20241113 | 145000 | 6008500600 | 21900 | 21900 | 21900 | 21850 | 507 |
| 315 | 20241113 | 144900 | 5997398350 | 21900 | 21900 | 21900 | 21900 | 844 |
| 316 | 20241113 | 144800 | 5978914750 | 21900 | 21900 | 21900 | 21850 | 771 |
| 317 | 20241113 | 144700 | 5962035850 | 21900 | 21850 | 21900 | 21850 | 176 |
| 318 | 20241113 | 144600 | 5958182100 | 21900 | 21850 | 21900 | 21850 | 730 |
| 319 | 20241113 | 144500 | 5942195750 | 21850 | 21900 | 21900 | 21850 | 1954 |
| 320 | 20241113 | 144400 | 5899417350 | 21900 | 21900 | 21900 | 21850 | 254 |
| 321 | 20241113 | 144300 | 5893855400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 322 | 20241113 | 144200 | 5893855400 | 21850 | 21850 | 21900 | 21850 | 471 |
| 323 | 20241113 | 144100 | 5883564000 | 21850 | 21850 | 21850 | 21850 | 881 |
| 324 | 20241113 | 144000 | 5864314150 | 21850 | 21850 | 21850 | 21850 | 131 |
| 325 | 20241113 | 143900 | 5861451800 | 21850 | 21850 | 21850 | 21850 | 24 |
| 326 | 20241113 | 143800 | 5860927400 | 21900 | 21900 | 21900 | 21900 | 923 |
| 327 | 20241113 | 143700 | 5840713700 | 21900 | 21900 | 21900 | 21850 | 1496 |
| 328 | 20241113 | 143600 | 5807952300 | 21850 | 21850 | 21900 | 21850 | 768 |
| 329 | 20241113 | 143500 | 5791170500 | 21850 | 21850 | 21850 | 21850 | 103 |
| 330 | 20241113 | 143400 | 5788919950 | 21850 | 21850 | 21850 | 21850 | 730 |
| 331 | 20241113 | 143300 | 5772969450 | 21850 | 21850 | 21850 | 21850 | 1129 |
| 332 | 20241113 | 143200 | 5748300800 | 21900 | 21900 | 21900 | 21900 | 623 |
| 333 | 20241113 | 143100 | 5734657100 | 21900 | 21900 | 21900 | 21900 | 1425 |
| 334 | 20241113 | 143000 | 5703449600 | 21950 | 22000 | 22000 | 21900 | 397 |
| 335 | 20241113 | 142900 | 5694747900 | 22000 | 21950 | 22000 | 21900 | 259 |
| 336 | 20241113 | 142800 | 5689059000 | 21950 | 21950 | 21950 | 21900 | 252 |
| 337 | 20241113 | 142700 | 5683529000 | 22000 | 21950 | 22000 | 21950 | 2096 |
| 338 | 20241113 | 142600 | 5637521750 | 21900 | 21950 | 21950 | 21900 | 2249 |
| 339 | 20241113 | 142500 | 5588173650 | 21900 | 21900 | 21950 | 21900 | 423 |
| 340 | 20241113 | 142400 | 5578901950 | 21950 | 21900 | 21950 | 21850 | 515 |
| 341 | 20241113 | 142300 | 5567624800 | 21900 | 21900 | 21900 | 21900 | 2212 |
| 342 | 20241113 | 142200 | 5519182000 | 21900 | 21900 | 21900 | 21900 | 12 |
| 343 | 20241113 | 142100 | 5518919200 | 21900 | 21900 | 21900 | 21850 | 4223 |
| 344 | 20241113 | 142000 | 5426436900 | 21900 | 21850 | 21900 | 21850 | 333 |
| 345 | 20241113 | 141900 | 5419144850 | 21850 | 21850 | 21850 | 21850 | 377 |
| 346 | 20241113 | 141800 | 5410907400 | 21900 | 21850 | 21900 | 21850 | 85 |
| 347 | 20241113 | 141700 | 5409046900 | 21850 | 21850 | 21850 | 21850 | 33 |
| 348 | 20241113 | 141600 | 5408325850 | 21850 | 21900 | 21900 | 21850 | 857 |
| 349 | 20241113 | 141500 | 5389565400 | 21900 | 21900 | 21900 | 21900 | 281 |
| 350 | 20241113 | 141400 | 5383411500 | 21850 | 21850 | 21900 | 21850 | 531 |
| 351 | 20241113 | 141300 | 5371808650 | 21850 | 21900 | 21900 | 21850 | 61 |
| 352 | 20241113 | 141200 | 5370475750 | 21900 | 21850 | 21900 | 21850 | 201 |
| 353 | 20241113 | 141100 | 5366083850 | 21850 | 21850 | 21850 | 21850 | 101 |
| 354 | 20241113 | 141000 | 5363877000 | 21900 | 21850 | 21900 | 21850 | 16 |
| 355 | 20241113 | 140900 | 5363526900 | 21850 | 21850 | 21850 | 21850 | 118 |
| 356 | 20241113 | 140800 | 5360948600 | 21850 | 21850 | 21850 | 21850 | 5 |
| 357 | 20241113 | 140700 | 5360839350 | 21850 | 21850 | 21850 | 21850 | 184 |
| 358 | 20241113 | 140600 | 5356818950 | 21850 | 21850 | 21850 | 21800 | 846 |
| 359 | 20241113 | 140500 | 5338345800 | 21800 | 21850 | 21850 | 21800 | 358 |
| 360 | 20241113 | 140400 | 5330523750 | 21800 | 21800 | 21800 | 21800 | 170 |
| 361 | 20241113 | 140300 | 5326817750 | 21800 | 21800 | 21800 | 21800 | 12 |
| 362 | 20241113 | 140200 | 5326556150 | 21800 | 21800 | 21800 | 21800 | 123 |
| 363 | 20241113 | 140100 | 5323874750 | 21800 | 21800 | 21800 | 21800 | 229 |
| 364 | 20241113 | 140000 | 5318882550 | 21850 | 21850 | 21850 | 21800 | 62 |
| 365 | 20241113 | 135900 | 5317528500 | 21850 | 21850 | 21850 | 21850 | 522 |
| 366 | 20241113 | 135800 | 5306122800 | 21850 | 21850 | 21850 | 21850 | 585 |
| 367 | 20241113 | 135700 | 5293340550 | 21850 | 21900 | 21900 | 21850 | 1097 |
| 368 | 20241113 | 135600 | 5269369300 | 21850 | 21850 | 21900 | 21800 | 1301 |
| 369 | 20241113 | 135500 | 5240943750 | 21800 | 21800 | 21800 | 21800 | 304 |
| 370 | 20241113 | 135400 | 5234316550 | 21800 | 21850 | 21850 | 21750 | 452 |
| 371 | 20241113 | 135300 | 5224447050 | 21850 | 21850 | 21850 | 21800 | 944 |
| 372 | 20241113 | 135200 | 5203831600 | 21850 | 21850 | 21850 | 21850 | 361 |
| 373 | 20241113 | 135100 | 5195943750 | 21850 | 21850 | 21900 | 21850 | 309 |
| 374 | 20241113 | 135000 | 5189186400 | 21800 | 21850 | 21850 | 21800 | 405 |
| 375 | 20241113 | 134900 | 5180337200 | 21850 | 21800 | 21850 | 21800 | 312 |
| 376 | 20241113 | 134800 | 5173521350 | 21900 | 21850 | 21900 | 21800 | 301 |
| 377 | 20241113 | 134700 | 5166955000 | 21800 | 21850 | 21850 | 21800 | 1173 |
| 378 | 20241113 | 134600 | 5141351200 | 21850 | 21850 | 21850 | 21850 | 217 |
| 379 | 20241113 | 134500 | 5136609750 | 21850 | 21850 | 21850 | 21800 | 215 |
| 380 | 20241113 | 134400 | 5131916500 | 21850 | 21900 | 21900 | 21850 | 669 |
| 381 | 20241113 | 134300 | 5117272750 | 21850 | 21900 | 21900 | 21850 | 286 |
| 382 | 20241113 | 134200 | 5111009450 | 21900 | 21800 | 21900 | 21800 | 227 |
| 383 | 20241113 | 134100 | 5106043050 | 21900 | 21800 | 21900 | 21800 | 18 |
| 384 | 20241113 | 134000 | 5105650150 | 21900 | 21900 | 21950 | 21850 | 483 |
| 385 | 20241113 | 133900 | 5095075950 | 21900 | 21900 | 21900 | 21900 | 31 |
| 386 | 20241113 | 133800 | 5094397050 | 21900 | 21950 | 21950 | 21900 | 739 |
| 387 | 20241113 | 133700 | 5078176600 | 21950 | 21900 | 21950 | 21900 | 326 |
| 388 | 20241113 | 133600 | 5071028450 | 21900 | 21900 | 21950 | 21800 | 593 |
| 389 | 20241113 | 133500 | 5058035200 | 21900 | 21900 | 21950 | 21750 | 1307 |
| 390 | 20241113 | 133400 | 5029422950 | 21950 | 21950 | 21950 | 21900 | 876 |
| 391 | 20241113 | 133300 | 5010196400 | 21950 | 21950 | 21950 | 21900 | 172 |
| 392 | 20241113 | 133200 | 5006425350 | 21950 | 21950 | 21950 | 21850 | 769 |
| 393 | 20241113 | 133100 | 4989561350 | 21950 | 21900 | 21950 | 21900 | 3520 |
| 394 | 20241113 | 133000 | 4912393850 | 21900 | 21850 | 21900 | 21750 | 4719 |
| 395 | 20241113 | 132900 | 4809278750 | 21800 | 21800 | 21800 | 21800 | 178 |
| 396 | 20241113 | 132800 | 4805398350 | 21850 | 21800 | 21850 | 21800 | 331 |
| 397 | 20241113 | 132700 | 4798181000 | 21750 | 21800 | 21800 | 21750 | 2628 |
| 398 | 20241113 | 132600 | 4740892550 | 21800 | 21750 | 21800 | 21750 | 2683 |
| 399 | 20241113 | 132500 | 4682517300 | 21700 | 21700 | 21700 | 21700 | 18 |
| 400 | 20241113 | 132400 | 4682126700 | 21700 | 21750 | 21800 | 21700 | 3299 |
| 401 | 20241113 | 132300 | 4610377300 | 21750 | 21700 | 21750 | 21700 | 689 |
| 402 | 20241113 | 132200 | 4595413250 | 21700 | 21700 | 21700 | 21650 | 523 |
| 403 | 20241113 | 132100 | 4584066250 | 21700 | 21650 | 21750 | 21650 | 400 |
| 404 | 20241113 | 132000 | 4575386150 | 21700 | 21750 | 21750 | 21650 | 541 |
| 405 | 20241113 | 131900 | 4563645250 | 21650 | 21650 | 21750 | 21650 | 1349 |
| 406 | 20241113 | 131800 | 4534386750 | 21650 | 21600 | 21700 | 21600 | 106 |
| 407 | 20241113 | 131700 | 4532091350 | 21600 | 21650 | 21700 | 21600 | 1101 |
| 408 | 20241113 | 131600 | 4508227300 | 21700 | 21650 | 21700 | 21650 | 653 |
| 409 | 20241113 | 131500 | 4494089250 | 21600 | 21700 | 21700 | 21600 | 164 |
| 410 | 20241113 | 131400 | 4490530550 | 21600 | 21650 | 21650 | 21600 | 2235 |
| 411 | 20241113 | 131300 | 4442147300 | 21650 | 21600 | 21650 | 21600 | 1353 |
| 412 | 20241113 | 131200 | 4412897150 | 21650 | 21700 | 21700 | 21650 | 1317 |
| 413 | 20241113 | 131100 | 4384346800 | 21650 | 21750 | 21750 | 21650 | 72 |
| 414 | 20241113 | 131000 | 4382782050 | 21750 | 21650 | 21750 | 21650 | 641 |
| 415 | 20241113 | 130900 | 4368859100 | 21650 | 21700 | 21700 | 21650 | 172 |
| 416 | 20241113 | 130800 | 4365131700 | 21700 | 21700 | 21700 | 21700 | 381 |
| 417 | 20241113 | 130700 | 4356864000 | 21700 | 21650 | 21700 | 21650 | 54 |
| 418 | 20241113 | 130600 | 4355694850 | 21700 | 21700 | 21700 | 21700 | 849 |
| 419 | 20241113 | 130500 | 4337271550 | 21700 | 21700 | 21750 | 21700 | 210 |
| 420 | 20241113 | 130400 | 4332713050 | 21700 | 21750 | 21750 | 21700 | 222 |
| 421 | 20241113 | 130300 | 4327895550 | 21700 | 21700 | 21700 | 21700 | 236 |
| 422 | 20241113 | 130200 | 4322774350 | 21750 | 21650 | 21750 | 21650 | 39 |
| 423 | 20241113 | 130100 | 4321929900 | 21750 | 21650 | 21750 | 21650 | 336 |
| 424 | 20241113 | 130000 | 4314651000 | 21700 | 21700 | 21750 | 21650 | 439 |
| 425 | 20241113 | 125900 | 4305125300 | 21700 | 21700 | 21700 | 21700 | 642 |
| 426 | 20241113 | 125800 | 4291193900 | 21600 | 21700 | 21700 | 21600 | 2760 |
| 427 | 20241113 | 125700 | 4231426650 | 21700 | 21700 | 21700 | 21700 | 40 |
| 428 | 20241113 | 125600 | 4230558650 | 21750 | 21750 | 21750 | 21650 | 1243 |
| 429 | 20241113 | 125500 | 4203560150 | 21750 | 21700 | 21750 | 21700 | 33 |
| 430 | 20241113 | 125400 | 4202843750 | 21700 | 21700 | 21750 | 21700 | 137 |
| 431 | 20241113 | 125300 | 4199868250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 432 | 20241113 | 125200 | 4199846550 | 21750 | 21700 | 21750 | 21700 | 1626 |
| 433 | 20241113 | 125100 | 4164485050 | 21750 | 21750 | 21750 | 21750 | 152 |
| 434 | 20241113 | 125000 | 4161179050 | 21750 | 21700 | 21750 | 21700 | 74 |
| 435 | 20241113 | 124900 | 4159571050 | 21700 | 21750 | 21750 | 21700 | 251 |
| 436 | 20241113 | 124800 | 4154112450 | 21750 | 21750 | 21750 | 21750 | 305 |
| 437 | 20241113 | 124700 | 4147478700 | 21750 | 21700 | 21750 | 21700 | 649 |
| 438 | 20241113 | 124600 | 4133394950 | 21700 | 21700 | 21700 | 21700 | 213 |
| 439 | 20241113 | 124500 | 4128772850 | 21700 | 21700 | 21700 | 21700 | 27 |
| 440 | 20241113 | 124400 | 4128186950 | 21750 | 21750 | 21750 | 21750 | 345 |
| 441 | 20241113 | 124300 | 4120683200 | 21700 | 21750 | 21750 | 21700 | 42 |
| 442 | 20241113 | 124200 | 4119770300 | 21700 | 21750 | 21750 | 21700 | 702 |
| 443 | 20241113 | 124100 | 4104503200 | 21750 | 21700 | 21750 | 21700 | 18 |
| 444 | 20241113 | 124000 | 4104112350 | 21750 | 21750 | 21800 | 21750 | 275 |
| 445 | 20241113 | 123900 | 4098121400 | 21750 | 21750 | 21800 | 21750 | 1623 |
| 446 | 20241113 | 123800 | 4062805450 | 21750 | 21750 | 21750 | 21750 | 651 |
| 447 | 20241113 | 123700 | 4048646200 | 21750 | 21750 | 21750 | 21750 | 27 |
| 448 | 20241113 | 123600 | 4048058950 | 21750 | 21800 | 21800 | 21750 | 269 |
| 449 | 20241113 | 123500 | 4042205650 | 21800 | 21800 | 21800 | 21800 | 452 |
| 450 | 20241113 | 123400 | 4032352050 | 21800 | 21800 | 21800 | 21800 | 23 |
| 451 | 20241113 | 123300 | 4031850650 | 21800 | 21750 | 21850 | 21750 | 11 |
| 452 | 20241113 | 123200 | 4031610850 | 21750 | 21750 | 21750 | 21750 | 41 |
| 453 | 20241113 | 123100 | 4030719100 | 21800 | 21800 | 21800 | 21800 | 454 |
| 454 | 20241113 | 123000 | 4020821900 | 21750 | 21750 | 21800 | 21750 | 72 |
| 455 | 20241113 | 122900 | 4019254800 | 21800 | 21800 | 21800 | 21800 | 435 |
| 456 | 20241113 | 122800 | 4009771800 | 21800 | 21800 | 21850 | 21800 | 435 |
| 457 | 20241113 | 122700 | 4000288750 | 21850 | 21800 | 21850 | 21800 | 774 |
| 458 | 20241113 | 122600 | 3983411450 | 21850 | 21850 | 21850 | 21850 | 2 |
| 459 | 20241113 | 122500 | 3983367750 | 21800 | 21800 | 21800 | 21800 | 2101 |
| 460 | 20241113 | 122400 | 3937565950 | 21800 | 21750 | 21800 | 21750 | 2367 |
| 461 | 20241113 | 122300 | 3886015300 | 21700 | 21750 | 21750 | 21700 | 29 |
| 462 | 20241113 | 122200 | 3885385950 | 21700 | 21750 | 21750 | 21700 | 327 |
| 463 | 20241113 | 122100 | 3878273800 | 21750 | 21750 | 21750 | 21700 | 512 |
| 464 | 20241113 | 122000 | 3867138450 | 21750 | 21750 | 21750 | 21750 | 174 |
| 465 | 20241113 | 121900 | 3863353950 | 21700 | 21700 | 21750 | 21700 | 103 |
| 466 | 20241113 | 121800 | 3861114850 | 21750 | 21750 | 21750 | 21700 | 97 |
| 467 | 20241113 | 121700 | 3859006450 | 21750 | 21750 | 21750 | 21750 | 648 |
| 468 | 20241113 | 121600 | 3844912450 | 21750 | 21750 | 21750 | 21700 | 225 |
| 469 | 20241113 | 121500 | 3840019300 | 21750 | 21750 | 21750 | 21700 | 399 |
| 470 | 20241113 | 121400 | 3831357550 | 21700 | 21700 | 21700 | 21700 | 2 |
| 471 | 20241113 | 121300 | 3831314150 | 21700 | 21750 | 21750 | 21700 | 70 |
| 472 | 20241113 | 121200 | 3829793800 | 21750 | 21750 | 21750 | 21750 | 123 |
| 473 | 20241113 | 121100 | 3827118550 | 21750 | 21750 | 21750 | 21750 | 31 |
| 474 | 20241113 | 121000 | 3826444300 | 21700 | 21750 | 21750 | 21700 | 426 |
| 475 | 20241113 | 120900 | 3817180800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 476 | 20241113 | 120800 | 3817180800 | 21750 | 21700 | 21750 | 21700 | 122 |
| 477 | 20241113 | 120700 | 3814529250 | 21750 | 21700 | 21750 | 21700 | 788 |
| 478 | 20241113 | 120600 | 3797405100 | 21750 | 21700 | 21750 | 21700 | 882 |
| 479 | 20241113 | 120500 | 3778246600 | 21700 | 21700 | 21750 | 21700 | 870 |
| 480 | 20241113 | 120400 | 3759353100 | 21700 | 21700 | 21700 | 21700 | 125 |
| 481 | 20241113 | 120300 | 3756640600 | 21700 | 21700 | 21700 | 21700 | 308 |
| 482 | 20241113 | 120200 | 3749957000 | 21700 | 21700 | 21700 | 21700 | 13 |
| 483 | 20241113 | 120100 | 3749674900 | 21700 | 21750 | 21750 | 21700 | 752 |
| 484 | 20241113 | 120000 | 3733343950 | 21700 | 21750 | 21750 | 21700 | 1080 |
| 485 | 20241113 | 115900 | 3709856150 | 21750 | 21750 | 21750 | 21750 | 170 |
| 486 | 20241113 | 115800 | 3706158650 | 21800 | 21750 | 21800 | 21750 | 82 |
| 487 | 20241113 | 115700 | 3704375050 | 21750 | 21750 | 21800 | 21750 | 25 |
| 488 | 20241113 | 115600 | 3703831150 | 21800 | 21800 | 21800 | 21800 | 51 |
| 489 | 20241113 | 115500 | 3702719350 | 21750 | 21750 | 21750 | 21750 | 243 |
| 490 | 20241113 | 115400 | 3697434100 | 21750 | 21750 | 21750 | 21750 | 37 |
| 491 | 20241113 | 115300 | 3696629350 | 21800 | 21800 | 21800 | 21750 | 43 |
| 492 | 20241113 | 115200 | 3695693350 | 21800 | 21800 | 21800 | 21800 | 257 |
| 493 | 20241113 | 115100 | 3690090750 | 21800 | 21750 | 21800 | 21750 | 242 |
| 494 | 20241113 | 115000 | 3684827150 | 21750 | 21750 | 21800 | 21750 | 134 |
| 495 | 20241113 | 114900 | 3681911950 | 21750 | 21750 | 21750 | 21750 | 138 |
| 496 | 20241113 | 114800 | 3678910450 | 21750 | 21800 | 21800 | 21750 | 78 |
| 497 | 20241113 | 114700 | 3677213000 | 21800 | 21750 | 21800 | 21750 | 219 |
| 498 | 20241113 | 114600 | 3672449700 | 21750 | 21750 | 21750 | 21750 | 250 |
| 499 | 20241113 | 114500 | 3667012200 | 21800 | 21800 | 21800 | 21800 | 632 |
| 500 | 20241113 | 114400 | 3653234600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 501 | 20241113 | 114300 | 3653234600 | 21800 | 21750 | 21800 | 21750 | 161 |
| 502 | 20241113 | 114200 | 3649731850 | 21750 | 21750 | 21800 | 21750 | 676 |
| 503 | 20241113 | 114100 | 3634998850 | 21750 | 21750 | 21750 | 21750 | 135 |
| 504 | 20241113 | 114000 | 3632062600 | 21750 | 21750 | 21750 | 21750 | 423 |
| 505 | 20241113 | 113900 | 3622862350 | 21750 | 21750 | 21750 | 21750 | 10 |
| 506 | 20241113 | 113800 | 3622644850 | 21750 | 21800 | 21800 | 21750 | 36 |
| 507 | 20241113 | 113700 | 3621861400 | 21750 | 21750 | 21800 | 21750 | 94 |
| 508 | 20241113 | 113600 | 3619816850 | 21750 | 21750 | 21750 | 21750 | 618 |
| 509 | 20241113 | 113500 | 3606375350 | 21750 | 21700 | 21750 | 21700 | 43 |
| 510 | 20241113 | 113400 | 3605440750 | 21700 | 21700 | 21700 | 21700 | 91 |
| 511 | 20241113 | 113300 | 3603466050 | 21700 | 21700 | 21750 | 21700 | 6468 |
| 512 | 20241113 | 113200 | 3463095450 | 21700 | 21650 | 21700 | 21650 | 112 |
| 513 | 20241113 | 113100 | 3460665650 | 21650 | 21700 | 21700 | 21650 | 1144 |
| 514 | 20241113 | 113000 | 3435867650 | 21750 | 21750 | 21750 | 21700 | 286 |
| 515 | 20241113 | 112900 | 3429650150 | 21750 | 21700 | 21750 | 21700 | 24 |
| 516 | 20241113 | 112800 | 3429128850 | 21700 | 21700 | 21750 | 21700 | 976 |
| 517 | 20241113 | 112700 | 3407920900 | 21700 | 21750 | 21750 | 21700 | 440 |
| 518 | 20241113 | 112600 | 3398367400 | 21700 | 21700 | 21750 | 21700 | 121 |
| 519 | 20241113 | 112500 | 3395737650 | 21700 | 21750 | 21750 | 21700 | 22 |
| 520 | 20241113 | 112400 | 3395259250 | 21750 | 21750 | 21800 | 21650 | 3728 |
| 521 | 20241113 | 112300 | 3314190900 | 21700 | 21700 | 21800 | 21700 | 2183 |
| 522 | 20241113 | 112200 | 3266729350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 523 | 20241113 | 112100 | 3266729350 | 21700 | 21700 | 21700 | 21700 | 274 |
| 524 | 20241113 | 112000 | 3260783550 | 21700 | 21700 | 21700 | 21700 | 600 |
| 525 | 20241113 | 111900 | 3247763550 | 21750 | 21750 | 21800 | 21750 | 1972 |
| 526 | 20241113 | 111800 | 3204826050 | 21700 | 21750 | 21750 | 21700 | 368 |
| 527 | 20241113 | 111700 | 3196824500 | 21700 | 21750 | 21750 | 21700 | 980 |
| 528 | 20241113 | 111600 | 3175509550 | 21750 | 21750 | 21750 | 21750 | 51 |
| 529 | 20241113 | 111500 | 3174400300 | 21750 | 21850 | 21850 | 21750 | 273 |
| 530 | 20241113 | 111400 | 3168450100 | 21850 | 21750 | 21850 | 21750 | 128 |
| 531 | 20241113 | 111300 | 3165661100 | 21750 | 21750 | 21800 | 21750 | 222 |
| 532 | 20241113 | 111200 | 3160824600 | 21800 | 21750 | 21800 | 21750 | 1337 |
| 533 | 20241113 | 111100 | 3131689500 | 21750 | 21700 | 21750 | 21700 | 29 |
| 534 | 20241113 | 111000 | 3131060100 | 21700 | 21750 | 21750 | 21700 | 64 |
| 535 | 20241113 | 110900 | 3129671250 | 21750 | 21700 | 21750 | 21650 | 342 |
| 536 | 20241113 | 110800 | 3122243950 | 21700 | 21700 | 21700 | 21700 | 40 |
| 537 | 20241113 | 110700 | 3121375950 | 21700 | 21700 | 21700 | 21700 | 539 |
| 538 | 20241113 | 110600 | 3109679650 | 21650 | 21700 | 21700 | 21650 | 94 |
| 539 | 20241113 | 110500 | 3107644500 | 21650 | 21700 | 21750 | 21650 | 2792 |
| 540 | 20241113 | 110400 | 3047087300 | 21700 | 21750 | 21750 | 21700 | 2492 |
| 541 | 20241113 | 110300 | 2992897550 | 21750 | 21750 | 21750 | 21750 | 23 |
| 542 | 20241113 | 110200 | 2992397300 | 21750 | 21750 | 21750 | 21750 | 63 |
| 543 | 20241113 | 110100 | 2991027050 | 21750 | 21800 | 21800 | 21750 | 484 |
| 544 | 20241113 | 110000 | 2980491850 | 21800 | 21800 | 21800 | 21750 | 395 |
| 545 | 20241113 | 105900 | 2971890000 | 21800 | 21800 | 21800 | 21750 | 200 |
| 546 | 20241113 | 105800 | 2967532000 | 21800 | 21850 | 21850 | 21800 | 94 |
| 547 | 20241113 | 105700 | 2965482750 | 21800 | 21800 | 21800 | 21800 | 17 |
| 548 | 20241113 | 105600 | 2965112150 | 21800 | 21800 | 21800 | 21800 | 746 |
| 549 | 20241113 | 105500 | 2948849350 | 21800 | 21800 | 21800 | 21800 | 20 |
| 550 | 20241113 | 105400 | 2948413350 | 21800 | 21800 | 21800 | 21800 | 300 |
| 551 | 20241113 | 105300 | 2941873350 | 21800 | 21800 | 21800 | 21800 | 76 |
| 552 | 20241113 | 105200 | 2940216550 | 21800 | 21800 | 21800 | 21800 | 1536 |
| 553 | 20241113 | 105100 | 2906731750 | 21800 | 21800 | 21850 | 21800 | 191 |
| 554 | 20241113 | 105000 | 2902567350 | 21850 | 21850 | 21850 | 21850 | 57 |
| 555 | 20241113 | 104900 | 2901321900 | 21800 | 21800 | 21850 | 21800 | 79 |
| 556 | 20241113 | 104800 | 2899597200 | 21850 | 21800 | 21850 | 21800 | 115 |
| 557 | 20241113 | 104700 | 2897090150 | 21800 | 21850 | 21850 | 21800 | 38 |
| 558 | 20241113 | 104600 | 2896259900 | 21800 | 21850 | 21850 | 21800 | 738 |
| 559 | 20241113 | 104500 | 2880135950 | 21850 | 21850 | 21850 | 21800 | 189 |
| 560 | 20241113 | 104400 | 2876007450 | 21850 | 21850 | 21900 | 21850 | 415 |
| 561 | 20241113 | 104300 | 2866939200 | 21850 | 21800 | 21850 | 21800 | 808 |
| 562 | 20241113 | 104200 | 2849285050 | 21800 | 21850 | 21850 | 21800 | 761 |
| 563 | 20241113 | 104100 | 2832657750 | 21800 | 21850 | 21850 | 21800 | 1208 |
| 564 | 20241113 | 104000 | 2806264300 | 21850 | 21800 | 21850 | 21800 | 422 |
| 565 | 20241113 | 103900 | 2797044350 | 21850 | 21850 | 21850 | 21850 | 357 |
| 566 | 20241113 | 103800 | 2789243900 | 21850 | 21850 | 21850 | 21850 | 89 |
| 567 | 20241113 | 103700 | 2787299250 | 21800 | 21850 | 21850 | 21800 | 134 |
| 568 | 20241113 | 103600 | 2784371950 | 21850 | 21850 | 21900 | 21850 | 663 |
| 569 | 20241113 | 103500 | 2769884950 | 21850 | 21800 | 21850 | 21800 | 1006 |
| 570 | 20241113 | 103400 | 2747908850 | 21800 | 21850 | 21900 | 21800 | 376 |
| 571 | 20241113 | 103300 | 2739695250 | 21850 | 21850 | 21850 | 21800 | 931 |
| 572 | 20241113 | 103200 | 2719372900 | 21850 | 21850 | 21850 | 21850 | 778 |
| 573 | 20241113 | 103100 | 2702373600 | 21850 | 21850 | 21900 | 21850 | 242 |
| 574 | 20241113 | 103000 | 2697085400 | 21850 | 21850 | 21850 | 21850 | 431 |
| 575 | 20241113 | 102900 | 2687668050 | 21850 | 21850 | 21900 | 21800 | 2116 |
| 576 | 20241113 | 102800 | 2641441300 | 21850 | 21850 | 21850 | 21850 | 545 |
| 577 | 20241113 | 102700 | 2629533050 | 21850 | 21800 | 21850 | 21800 | 1277 |
| 578 | 20241113 | 102600 | 2601657050 | 21800 | 21850 | 21850 | 21750 | 988 |
| 579 | 20241113 | 102500 | 2580111200 | 21850 | 21850 | 21850 | 21850 | 168 |
| 580 | 20241113 | 102400 | 2576440400 | 21950 | 21900 | 21950 | 21850 | 1460 |
| 581 | 20241113 | 102300 | 2544459100 | 21900 | 21900 | 21900 | 21800 | 1115 |
| 582 | 20241113 | 102200 | 2520092450 | 21900 | 21850 | 21900 | 21850 | 259 |
| 583 | 20241113 | 102100 | 2514424800 | 21850 | 21900 | 21900 | 21850 | 1022 |
| 584 | 20241113 | 102000 | 2492060900 | 21900 | 21900 | 21900 | 21900 | 163 |
| 585 | 20241113 | 101900 | 2488491200 | 21850 | 21900 | 21900 | 21850 | 309 |
| 586 | 20241113 | 101800 | 2481727100 | 21900 | 21900 | 21950 | 21850 | 1110 |
| 587 | 20241113 | 101700 | 2457408950 | 21900 | 21900 | 21900 | 21900 | 728 |
| 588 | 20241113 | 101600 | 2441465750 | 21950 | 21950 | 21950 | 21950 | 121 |
| 589 | 20241113 | 101500 | 2438809800 | 21900 | 21950 | 21950 | 21900 | 641 |
| 590 | 20241113 | 101400 | 2424771800 | 21950 | 21950 | 21950 | 21950 | 762 |
| 591 | 20241113 | 101300 | 2408045900 | 21950 | 21950 | 21950 | 21900 | 2171 |
| 592 | 20241113 | 101200 | 2360393950 | 21950 | 21900 | 21950 | 21850 | 141 |
| 593 | 20241113 | 101100 | 2357307650 | 21950 | 21950 | 22000 | 21850 | 1065 |
| 594 | 20241113 | 101000 | 2333946850 | 21950 | 21900 | 21950 | 21900 | 1206 |
| 595 | 20241113 | 100900 | 2307476000 | 21950 | 21900 | 21950 | 21900 | 599 |
| 596 | 20241113 | 100800 | 2294329450 | 21900 | 21950 | 21950 | 21900 | 1095 |
| 597 | 20241113 | 100700 | 2270329200 | 21950 | 21950 | 22000 | 21900 | 345 |
| 598 | 20241113 | 100600 | 2262763100 | 21950 | 21950 | 22000 | 21950 | 2861 |
| 599 | 20241113 | 100500 | 2199855900 | 21950 | 21900 | 21950 | 21900 | 1909 |
| 600 | 20241113 | 100400 | 2157956750 | 21900 | 21950 | 22000 | 21900 | 75 |
| 601 | 20241113 | 100300 | 2156312500 | 21950 | 21900 | 21950 | 21900 | 983 |
| 602 | 20241113 | 100200 | 2134746250 | 21850 | 21950 | 21950 | 21800 | 519 |
| 603 | 20241113 | 100100 | 2123381450 | 21950 | 21950 | 22000 | 21850 | 690 |
| 604 | 20241113 | 100000 | 2108265450 | 21900 | 22000 | 22000 | 21900 | 546 |
| 605 | 20241113 | 095900 | 2096270000 | 21950 | 21950 | 22000 | 21900 | 1837 |
| 606 | 20241113 | 095800 | 2055994950 | 21900 | 21950 | 21950 | 21900 | 448 |
| 607 | 20241113 | 095700 | 2046172550 | 21950 | 21950 | 22000 | 21900 | 596 |
| 608 | 20241113 | 095600 | 2033090350 | 21950 | 21950 | 21950 | 21850 | 1413 |
| 609 | 20241113 | 095500 | 2002088750 | 21900 | 21950 | 21950 | 21900 | 759 |
| 610 | 20241113 | 095400 | 1985452100 | 21900 | 21950 | 21950 | 21900 | 641 |
| 611 | 20241113 | 095300 | 1971404000 | 21950 | 21900 | 21950 | 21900 | 911 |
| 612 | 20241113 | 095200 | 1951447050 | 21850 | 21900 | 21900 | 21850 | 332 |
| 613 | 20241113 | 095100 | 1944179250 | 21900 | 21950 | 21950 | 21900 | 553 |
| 614 | 20241113 | 095000 | 1932057850 | 21900 | 22000 | 22000 | 21900 | 573 |
| 615 | 20241113 | 094900 | 1919473850 | 21950 | 22000 | 22000 | 21950 | 1614 |
| 616 | 20241113 | 094800 | 1883966100 | 22000 | 21900 | 22050 | 21900 | 698 |
| 617 | 20241113 | 094700 | 1868610750 | 22000 | 22000 | 22050 | 21850 | 801 |
| 618 | 20241113 | 094600 | 1850996000 | 22000 | 22000 | 22050 | 22000 | 1354 |
| 619 | 20241113 | 094500 | 1821196800 | 22050 | 22050 | 22100 | 22000 | 640 |
| 620 | 20241113 | 094400 | 1807088550 | 22050 | 22000 | 22050 | 21950 | 1154 |
| 621 | 20241113 | 094300 | 1781689950 | 22000 | 22000 | 22100 | 22000 | 7009 |
| 622 | 20241113 | 094200 | 1627208250 | 22000 | 21950 | 22000 | 21900 | 4078 |
| 623 | 20241113 | 094100 | 1537677550 | 21950 | 21800 | 21950 | 21800 | 3221 |
| 624 | 20241113 | 094000 | 1467241950 | 21800 | 21850 | 21850 | 21800 | 989 |
| 625 | 20241113 | 093900 | 1445676050 | 21850 | 21850 | 21900 | 21800 | 791 |
| 626 | 20241113 | 093800 | 1428392650 | 21850 | 21900 | 21900 | 21850 | 1514 |
| 627 | 20241113 | 093700 | 1395306500 | 21900 | 21800 | 21900 | 21800 | 964 |
| 628 | 20241113 | 093600 | 1374243000 | 21850 | 21850 | 21850 | 21800 | 851 |
| 629 | 20241113 | 093500 | 1355661200 | 21850 | 21800 | 21850 | 21800 | 495 |
| 630 | 20241113 | 093400 | 1344857700 | 21800 | 21800 | 21800 | 21750 | 2276 |
| 631 | 20241113 | 093300 | 1295241500 | 21800 | 21700 | 21800 | 21700 | 4306 |
| 632 | 20241113 | 093200 | 1201452700 | 21700 | 21700 | 21750 | 21700 | 118 |
| 633 | 20241113 | 093100 | 1198892000 | 21700 | 21650 | 21750 | 21650 | 1080 |
| 634 | 20241113 | 093000 | 1175455400 | 21650 | 21600 | 21650 | 21600 | 560 |
| 635 | 20241113 | 092900 | 1163342300 | 21600 | 21600 | 21650 | 21600 | 573 |
| 636 | 20241113 | 092800 | 1150965000 | 21600 | 21600 | 21650 | 21600 | 1099 |
| 637 | 20241113 | 092700 | 1127211750 | 21550 | 21550 | 21650 | 21500 | 905 |
| 638 | 20241113 | 092600 | 1107698100 | 21550 | 21650 | 21650 | 21550 | 1458 |
| 639 | 20241113 | 092500 | 1076179800 | 21650 | 21600 | 21650 | 21550 | 1211 |
| 640 | 20241113 | 092400 | 1050012950 | 21550 | 21650 | 21650 | 21550 | 803 |
| 641 | 20241113 | 092300 | 1032703100 | 21600 | 21700 | 21700 | 21600 | 1506 |
| 642 | 20241113 | 092200 | 1000124950 | 21700 | 21700 | 21700 | 21700 | 230 |
| 643 | 20241113 | 092100 | 995133950 | 21700 | 21650 | 21700 | 21650 | 476 |
| 644 | 20241113 | 092000 | 984811200 | 21700 | 21700 | 21700 | 21600 | 1870 |
| 645 | 20241113 | 091900 | 944352000 | 21700 | 21650 | 21700 | 21650 | 1603 |
| 646 | 20241113 | 091800 | 909599700 | 21650 | 21650 | 21650 | 21650 | 969 |
| 647 | 20241113 | 091700 | 888620850 | 21650 | 21650 | 21700 | 21650 | 304 |
| 648 | 20241113 | 091600 | 882036250 | 21650 | 21750 | 21750 | 21650 | 755 |
| 649 | 20241113 | 091500 | 865644400 | 21700 | 21750 | 21750 | 21700 | 1644 |
| 650 | 20241113 | 091400 | 829896600 | 21750 | 21750 | 21800 | 21700 | 431 |
| 651 | 20241113 | 091300 | 820514900 | 21800 | 21700 | 21800 | 21700 | 2257 |
| 652 | 20241113 | 091200 | 771458700 | 21750 | 21750 | 21750 | 21700 | 348 |
| 653 | 20241113 | 091100 | 763894700 | 21750 | 21700 | 21750 | 21700 | 402 |
| 654 | 20241113 | 091000 | 755167950 | 21700 | 21750 | 21750 | 21650 | 317 |
| 655 | 20241113 | 090900 | 748295900 | 21700 | 21700 | 21750 | 21700 | 1299 |
| 656 | 20241113 | 090800 | 720107100 | 21750 | 21800 | 21800 | 21750 | 2111 |
| 657 | 20241113 | 090700 | 674174350 | 21800 | 21750 | 21800 | 21750 | 356 |
| 658 | 20241113 | 090600 | 666419400 | 21800 | 21900 | 21900 | 21800 | 867 |
| 659 | 20241113 | 090500 | 647482650 | 21900 | 21800 | 21900 | 21800 | 1347 |
| 660 | 20241113 | 090400 | 618056350 | 21800 | 21900 | 21900 | 21800 | 3007 |
| 661 | 20241113 | 090300 | 552285650 | 21900 | 21800 | 21950 | 21700 | 3919 |
| 662 | 20241113 | 090200 | 466567100 | 21850 | 21700 | 21900 | 21700 | 3830 |
| 663 | 20241113 | 090100 | 382992150 | 21700 | 21650 | 21750 | 21550 | 2035 |
| 664 | 20241113 | 090000 | 338889550 | 21650 | 21350 | 21750 | 21350 | 15029 |