31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 3 | 20241113 | 183600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241113 | 183500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241113 | 183400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241113 | 183300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241113 | 183200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241113 | 183100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241113 | 183000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241113 | 182900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241113 | 182800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241113 | 182700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241113 | 182600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241113 | 182500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241113 | 182400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241113 | 182300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241113 | 182200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241113 | 182100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241113 | 182000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241113 | 181900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241113 | 181800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241113 | 181700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241113 | 181600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241113 | 181500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241113 | 181400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241113 | 181300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241113 | 181200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241113 | 181100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241113 | 181000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241113 | 180900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241113 | 180800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241113 | 180700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 33 | 20241113 | 180600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241113 | 180500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241113 | 180400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241113 | 180300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241113 | 180200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241113 | 180100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241113 | 180000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241113 | 175900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241113 | 175800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241113 | 175700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241113 | 175600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241113 | 175500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241113 | 175400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241113 | 175300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241113 | 175200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241113 | 175100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241113 | 175000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241113 | 174900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241113 | 174800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241113 | 174700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241113 | 174600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241113 | 174500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241113 | 174400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241113 | 174300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241113 | 174200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241113 | 174100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241113 | 174000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241113 | 173900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241113 | 173800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241113 | 173700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 63 | 20241113 | 173600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241113 | 173500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241113 | 173400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241113 | 173300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241113 | 173200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241113 | 173100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241113 | 173000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241113 | 172900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241113 | 172800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241113 | 172700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241113 | 172600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241113 | 172500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241113 | 172400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241113 | 172300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241113 | 172200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241113 | 172100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241113 | 172000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241113 | 171900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241113 | 171800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241113 | 171700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241113 | 171600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241113 | 171500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241113 | 171400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241113 | 171300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241113 | 171200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241113 | 171100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241113 | 171000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241113 | 170900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241113 | 170800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241113 | 170700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 93 | 20241113 | 170600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241113 | 170500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241113 | 170400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241113 | 170300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241113 | 170200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241113 | 170100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241113 | 170000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241113 | 165900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241113 | 165800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241113 | 165700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241113 | 165600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241113 | 165500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241113 | 165400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241113 | 165300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241113 | 165200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241113 | 165100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241113 | 165000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241113 | 164900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241113 | 164800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241113 | 164700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241113 | 164600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241113 | 164500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241113 | 164400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241113 | 164300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241113 | 164200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241113 | 164100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241113 | 164000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241113 | 163900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241113 | 163800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241113 | 163700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 123 | 20241113 | 163600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241113 | 163500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241113 | 163400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241113 | 163300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241113 | 163200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241113 | 163100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241113 | 163000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241113 | 162900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241113 | 162800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241113 | 162700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241113 | 162600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241113 | 162500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241113 | 162400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241113 | 162300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241113 | 162200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241113 | 162100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241113 | 162000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241113 | 161900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241113 | 161800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241113 | 161700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241113 | 161600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241113 | 161500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241113 | 161400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241113 | 161300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241113 | 161200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241113 | 161100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241113 | 161000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241113 | 160900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241113 | 160800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241113 | 160700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 153 | 20241113 | 160600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241113 | 160500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241113 | 160400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241113 | 160300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241113 | 160200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241113 | 160100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241113 | 160000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241113 | 155900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241113 | 155800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241113 | 155700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241113 | 155600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241113 | 155500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241113 | 155400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241113 | 155300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241113 | 155200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241113 | 155100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241113 | 155000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241113 | 154900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241113 | 154800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241113 | 154700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241113 | 154600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241113 | 154500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241113 | 154400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241113 | 154300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241113 | 154200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241113 | 154100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241113 | 154000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241113 | 153900 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241113 | 153800 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241113 | 153700 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 183 | 20241113 | 153600 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241113 | 153500 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241113 | 153400 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241113 | 153300 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241113 | 153200 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241113 | 153100 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241113 | 153000 | 2498876550 | 22100 | 22100 | 22100 | 22100 | 3238 |
| 190 | 20241113 | 152900 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20241113 | 152800 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20241113 | 152700 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20241113 | 152600 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20241113 | 152500 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20241113 | 152400 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20241113 | 152300 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20241113 | 152200 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20241113 | 152100 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20241113 | 152000 | 2427316750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20241113 | 151900 | 2427316750 | 22050 | 22000 | 22050 | 22000 | 456 |
| 201 | 20241113 | 151800 | 2417268900 | 22000 | 22050 | 22050 | 22000 | 362 |
| 202 | 20241113 | 151700 | 2409289250 | 22050 | 22000 | 22050 | 22000 | 127 |
| 203 | 20241113 | 151600 | 2406493650 | 22050 | 22050 | 22050 | 22000 | 260 |
| 204 | 20241113 | 151500 | 2400765900 | 22000 | 22000 | 22050 | 22000 | 222 |
| 205 | 20241113 | 151400 | 2395874650 | 22000 | 22000 | 22050 | 22000 | 153 |
| 206 | 20241113 | 151300 | 2392506600 | 22000 | 22000 | 22050 | 22000 | 40 |
| 207 | 20241113 | 151200 | 2391625950 | 22050 | 22050 | 22050 | 22000 | 221 |
| 208 | 20241113 | 151100 | 2386761450 | 22000 | 22000 | 22050 | 22000 | 78 |
| 209 | 20241113 | 151000 | 2385043800 | 22000 | 22000 | 22050 | 22000 | 104 |
| 210 | 20241113 | 150900 | 2382753550 | 22050 | 22000 | 22050 | 22000 | 305 |
| 211 | 20241113 | 150800 | 2376040750 | 22000 | 22000 | 22050 | 22000 | 354 |
| 212 | 20241113 | 150700 | 2368249700 | 22000 | 22000 | 22050 | 22000 | 110 |
| 213 | 20241113 | 150600 | 2365827850 | 22000 | 22050 | 22050 | 22000 | 97 |
| 214 | 20241113 | 150500 | 2363692050 | 22000 | 22050 | 22050 | 22000 | 243 |
| 215 | 20241113 | 150400 | 2358345350 | 22000 | 22000 | 22050 | 22000 | 52 |
| 216 | 20241113 | 150300 | 2357199550 | 22000 | 22050 | 22100 | 22000 | 88 |
| 217 | 20241113 | 150200 | 2355258650 | 22050 | 22100 | 22100 | 22000 | 362 |
| 218 | 20241113 | 150100 | 2347287450 | 22000 | 22000 | 22100 | 22000 | 49 |
| 219 | 20241113 | 150000 | 2346206950 | 22000 | 22050 | 22050 | 22000 | 646 |
| 220 | 20241113 | 145900 | 2331990650 | 22000 | 22000 | 22050 | 22000 | 79 |
| 221 | 20241113 | 145800 | 2330250900 | 22000 | 22100 | 22100 | 22000 | 378 |
| 222 | 20241113 | 145700 | 2321913550 | 22050 | 22100 | 22100 | 22050 | 77 |
| 223 | 20241113 | 145600 | 2320215650 | 22050 | 22000 | 22100 | 22000 | 159 |
| 224 | 20241113 | 145500 | 2316708000 | 22000 | 22050 | 22050 | 22000 | 1726 |
| 225 | 20241113 | 145400 | 2278654200 | 22050 | 22100 | 22100 | 22050 | 118 |
| 226 | 20241113 | 145300 | 2276050350 | 22050 | 22050 | 22050 | 22050 | 49 |
| 227 | 20241113 | 145200 | 2274969900 | 22050 | 22100 | 22100 | 22050 | 74 |
| 228 | 20241113 | 145100 | 2273336350 | 22100 | 22100 | 22150 | 22050 | 1018 |
| 229 | 20241113 | 145000 | 2250837550 | 22100 | 22150 | 22150 | 22100 | 206 |
| 230 | 20241113 | 144900 | 2246276100 | 22100 | 22100 | 22100 | 22100 | 31 |
| 231 | 20241113 | 144800 | 2245591000 | 22100 | 22100 | 22150 | 22100 | 161 |
| 232 | 20241113 | 144700 | 2242025850 | 22100 | 22100 | 22150 | 22100 | 81 |
| 233 | 20241113 | 144600 | 2240233950 | 22100 | 22100 | 22150 | 22050 | 211 |
| 234 | 20241113 | 144500 | 2235564450 | 22050 | 22050 | 22050 | 22050 | 10 |
| 235 | 20241113 | 144400 | 2235343950 | 22150 | 22150 | 22150 | 22100 | 182 |
| 236 | 20241113 | 144300 | 2231318750 | 22050 | 22050 | 22150 | 22050 | 366 |
| 237 | 20241113 | 144200 | 2223225500 | 22050 | 22100 | 22150 | 22050 | 872 |
| 238 | 20241113 | 144100 | 2203953750 | 22100 | 22050 | 22100 | 22050 | 621 |
| 239 | 20241113 | 144000 | 2190230750 | 22100 | 22050 | 22100 | 22050 | 278 |
| 240 | 20241113 | 143900 | 2184092150 | 22050 | 22100 | 22100 | 22050 | 289 |
| 241 | 20241113 | 143800 | 2177710100 | 22100 | 22050 | 22100 | 22050 | 60 |
| 242 | 20241113 | 143700 | 2176384300 | 22100 | 22100 | 22100 | 22050 | 37 |
| 243 | 20241113 | 143600 | 2175567550 | 22100 | 22050 | 22100 | 22050 | 197 |
| 244 | 20241113 | 143500 | 2171218450 | 22100 | 22050 | 22100 | 22050 | 47 |
| 245 | 20241113 | 143400 | 2170180200 | 22050 | 22050 | 22100 | 22050 | 208 |
| 246 | 20241113 | 143300 | 2165585700 | 22050 | 22100 | 22100 | 22050 | 47 |
| 247 | 20241113 | 143200 | 2164549150 | 22050 | 22100 | 22100 | 22050 | 129 |
| 248 | 20241113 | 143100 | 2161699400 | 22100 | 22100 | 22100 | 22050 | 304 |
| 249 | 20241113 | 143000 | 2154993150 | 22100 | 22050 | 22100 | 22050 | 97 |
| 250 | 20241113 | 142900 | 2152852200 | 22050 | 22050 | 22050 | 22050 | 115 |
| 251 | 20241113 | 142800 | 2150316450 | 22100 | 22050 | 22100 | 22050 | 63 |
| 252 | 20241113 | 142700 | 2148925550 | 22050 | 22050 | 22100 | 22050 | 93 |
| 253 | 20241113 | 142600 | 2146872850 | 22050 | 22050 | 22100 | 22050 | 143 |
| 254 | 20241113 | 142500 | 2143717900 | 22100 | 22150 | 22150 | 22100 | 191 |
| 255 | 20241113 | 142400 | 2139495000 | 22100 | 22100 | 22150 | 22100 | 107 |
| 256 | 20241113 | 142300 | 2137130150 | 22150 | 22100 | 22150 | 22100 | 304 |
| 257 | 20241113 | 142200 | 2130409700 | 22100 | 22100 | 22100 | 22100 | 110 |
| 258 | 20241113 | 142100 | 2127978700 | 22100 | 22100 | 22100 | 22050 | 289 |
| 259 | 20241113 | 142000 | 2121592350 | 22100 | 22150 | 22150 | 22100 | 199 |
| 260 | 20241113 | 141900 | 2117187250 | 22100 | 22100 | 22100 | 22100 | 135 |
| 261 | 20241113 | 141800 | 2114203750 | 22150 | 22100 | 22150 | 22100 | 154 |
| 262 | 20241113 | 141700 | 2110795400 | 22100 | 22100 | 22100 | 22100 | 95 |
| 263 | 20241113 | 141600 | 2108695900 | 22100 | 22100 | 22100 | 22050 | 173 |
| 264 | 20241113 | 141500 | 2104873450 | 22150 | 22100 | 22150 | 22100 | 29 |
| 265 | 20241113 | 141400 | 2104232100 | 22150 | 22050 | 22150 | 22050 | 38 |
| 266 | 20241113 | 141300 | 2103391200 | 22150 | 22100 | 22150 | 22050 | 295 |
| 267 | 20241113 | 141200 | 2096870750 | 22050 | 22050 | 22100 | 22050 | 8 |
| 268 | 20241113 | 141100 | 2096694300 | 22050 | 22100 | 22150 | 22050 | 283 |
| 269 | 20241113 | 141000 | 2090441700 | 22100 | 22150 | 22150 | 22100 | 272 |
| 270 | 20241113 | 140900 | 2084429550 | 22100 | 22100 | 22100 | 22100 | 51 |
| 271 | 20241113 | 140800 | 2083302450 | 22100 | 22150 | 22150 | 22100 | 140 |
| 272 | 20241113 | 140700 | 2080204800 | 22100 | 22100 | 22100 | 22100 | 37 |
| 273 | 20241113 | 140600 | 2079387100 | 22100 | 22100 | 22150 | 22100 | 283 |
| 274 | 20241113 | 140500 | 2073131850 | 22100 | 22100 | 22150 | 22100 | 223 |
| 275 | 20241113 | 140400 | 2068198950 | 22100 | 22100 | 22100 | 22100 | 163 |
| 276 | 20241113 | 140300 | 2064596650 | 22100 | 22150 | 22150 | 22050 | 169 |
| 277 | 20241113 | 140200 | 2060858400 | 22150 | 22100 | 22150 | 22100 | 70 |
| 278 | 20241113 | 140100 | 2059310700 | 22150 | 22100 | 22150 | 22100 | 64 |
| 279 | 20241113 | 140000 | 2057896050 | 22100 | 22100 | 22100 | 22050 | 107 |
| 280 | 20241113 | 135900 | 2055536150 | 22100 | 22050 | 22150 | 22050 | 20 |
| 281 | 20241113 | 135800 | 2055094200 | 22100 | 22100 | 22100 | 22050 | 227 |
| 282 | 20241113 | 135700 | 2050077700 | 22100 | 22050 | 22100 | 22050 | 85 |
| 283 | 20241113 | 135600 | 2048200550 | 22150 | 22150 | 22150 | 22050 | 16 |
| 284 | 20241113 | 135500 | 2047846250 | 22050 | 22050 | 22100 | 22050 | 97 |
| 285 | 20241113 | 135400 | 2045704700 | 22100 | 22050 | 22150 | 22000 | 477 |
| 286 | 20241113 | 135300 | 2035169050 | 22000 | 22050 | 22100 | 22000 | 519 |
| 287 | 20241113 | 135200 | 2023724050 | 22100 | 22050 | 22100 | 22050 | 64 |
| 288 | 20241113 | 135100 | 2022311150 | 22050 | 22050 | 22050 | 22050 | 79 |
| 289 | 20241113 | 135000 | 2020569200 | 22050 | 22050 | 22050 | 22050 | 81 |
| 290 | 20241113 | 134900 | 2018783150 | 22050 | 22050 | 22100 | 22050 | 32 |
| 291 | 20241113 | 134800 | 2018076300 | 22050 | 22050 | 22100 | 22050 | 47 |
| 292 | 20241113 | 134700 | 2017039150 | 22050 | 22050 | 22100 | 22050 | 111 |
| 293 | 20241113 | 134600 | 2014590900 | 22100 | 22100 | 22100 | 22050 | 86 |
| 294 | 20241113 | 134500 | 2012692800 | 22050 | 22100 | 22150 | 22050 | 202 |
| 295 | 20241113 | 134400 | 2008230150 | 22150 | 22100 | 22150 | 22100 | 145 |
| 296 | 20241113 | 134300 | 2005025600 | 22100 | 22100 | 22100 | 22100 | 224 |
| 297 | 20241113 | 134200 | 2000075200 | 22100 | 22150 | 22150 | 22100 | 91 |
| 298 | 20241113 | 134100 | 1998060800 | 22100 | 22150 | 22150 | 22100 | 426 |
| 299 | 20241113 | 134000 | 1988625750 | 22150 | 22150 | 22200 | 22150 | 191 |
| 300 | 20241113 | 133900 | 1984394550 | 22150 | 22150 | 22200 | 22150 | 159 |
| 301 | 20241113 | 133800 | 1980872450 | 22150 | 22200 | 22200 | 22150 | 65 |
| 302 | 20241113 | 133700 | 1979431500 | 22150 | 22150 | 22150 | 22150 | 498 |
| 303 | 20241113 | 133600 | 1968400800 | 22150 | 22150 | 22250 | 22150 | 58 |
| 304 | 20241113 | 133500 | 1967113200 | 22150 | 22200 | 22250 | 22150 | 94 |
| 305 | 20241113 | 133400 | 1965027000 | 22150 | 22200 | 22250 | 22150 | 170 |
| 306 | 20241113 | 133300 | 1961258750 | 22150 | 22250 | 22250 | 22150 | 570 |
| 307 | 20241113 | 133200 | 1948605900 | 22200 | 22250 | 22250 | 22200 | 212 |
| 308 | 20241113 | 133100 | 1943890500 | 22250 | 22250 | 22300 | 22150 | 981 |
| 309 | 20241113 | 133000 | 1922070350 | 22250 | 22250 | 22250 | 22150 | 262 |
| 310 | 20241113 | 132900 | 1916244800 | 22250 | 22250 | 22250 | 22200 | 788 |
| 311 | 20241113 | 132800 | 1898742500 | 22250 | 22150 | 22300 | 22150 | 1939 |
| 312 | 20241113 | 132700 | 1855659250 | 22150 | 22150 | 22200 | 22150 | 888 |
| 313 | 20241113 | 132600 | 1835986250 | 22150 | 22100 | 22150 | 22100 | 537 |
| 314 | 20241113 | 132500 | 1824092900 | 22100 | 22150 | 22150 | 22100 | 87 |
| 315 | 20241113 | 132400 | 1822165950 | 22100 | 22100 | 22150 | 22100 | 100 |
| 316 | 20241113 | 132300 | 1819955700 | 22100 | 22100 | 22150 | 22100 | 103 |
| 317 | 20241113 | 132200 | 1817679100 | 22150 | 22050 | 22150 | 22050 | 1168 |
| 318 | 20241113 | 132100 | 1791869100 | 22050 | 22050 | 22100 | 22050 | 95 |
| 319 | 20241113 | 132000 | 1789774100 | 22100 | 22100 | 22150 | 22100 | 475 |
| 320 | 20241113 | 131900 | 1779272800 | 22100 | 22100 | 22150 | 22100 | 87 |
| 321 | 20241113 | 131800 | 1777350050 | 22100 | 22050 | 22100 | 22050 | 127 |
| 322 | 20241113 | 131700 | 1774545500 | 22050 | 22050 | 22150 | 22050 | 218 |
| 323 | 20241113 | 131600 | 1769728000 | 22100 | 22050 | 22150 | 22050 | 97 |
| 324 | 20241113 | 131500 | 1767585750 | 22050 | 22050 | 22100 | 22050 | 76 |
| 325 | 20241113 | 131400 | 1765906950 | 22050 | 22150 | 22150 | 22050 | 114 |
| 326 | 20241113 | 131300 | 1763392750 | 22150 | 22100 | 22150 | 22100 | 829 |
| 327 | 20241113 | 131200 | 1745071450 | 22100 | 22050 | 22100 | 22050 | 17 |
| 328 | 20241113 | 131100 | 1744695900 | 22050 | 22100 | 22100 | 22050 | 314 |
| 329 | 20241113 | 131000 | 1737758550 | 22100 | 22100 | 22150 | 22100 | 41 |
| 330 | 20241113 | 130900 | 1736851700 | 22100 | 22100 | 22100 | 22100 | 22 |
| 331 | 20241113 | 130800 | 1736365500 | 22100 | 22100 | 22150 | 22100 | 101 |
| 332 | 20241113 | 130700 | 1734133350 | 22100 | 22200 | 22200 | 22100 | 118 |
| 333 | 20241113 | 130600 | 1731524350 | 22150 | 22200 | 22200 | 22100 | 408 |
| 334 | 20241113 | 130500 | 1722486800 | 22150 | 22150 | 22150 | 22150 | 139 |
| 335 | 20241113 | 130400 | 1719407950 | 22100 | 22150 | 22150 | 22100 | 170 |
| 336 | 20241113 | 130300 | 1715645950 | 22150 | 22050 | 22150 | 22050 | 140 |
| 337 | 20241113 | 130200 | 1712552700 | 22100 | 22100 | 22100 | 22100 | 70 |
| 338 | 20241113 | 130100 | 1711005700 | 22050 | 22100 | 22100 | 22050 | 94 |
| 339 | 20241113 | 130000 | 1708932700 | 22050 | 22050 | 22100 | 22050 | 43 |
| 340 | 20241113 | 125900 | 1707984050 | 22050 | 22100 | 22100 | 22050 | 9 |
| 341 | 20241113 | 125800 | 1707785250 | 22050 | 22100 | 22100 | 22050 | 45 |
| 342 | 20241113 | 125700 | 1706791950 | 22100 | 22100 | 22100 | 22100 | 59 |
| 343 | 20241113 | 125600 | 1705488050 | 22100 | 22150 | 22150 | 22100 | 112 |
| 344 | 20241113 | 125500 | 1703007350 | 22100 | 22100 | 22200 | 22050 | 66 |
| 345 | 20241113 | 125400 | 1701548700 | 22100 | 22150 | 22200 | 22100 | 170 |
| 346 | 20241113 | 125300 | 1697787450 | 22150 | 22150 | 22250 | 22150 | 84 |
| 347 | 20241113 | 125200 | 1695925950 | 22250 | 22100 | 22250 | 22100 | 1581 |
| 348 | 20241113 | 125100 | 1660845200 | 22050 | 22150 | 22150 | 22050 | 190 |
| 349 | 20241113 | 125000 | 1656643350 | 22100 | 22100 | 22100 | 22100 | 20 |
| 350 | 20241113 | 124900 | 1656201350 | 22150 | 22100 | 22150 | 22100 | 104 |
| 351 | 20241113 | 124800 | 1653902650 | 22100 | 22150 | 22150 | 22050 | 48 |
| 352 | 20241113 | 124700 | 1652842950 | 22100 | 22050 | 22150 | 22050 | 83 |
| 353 | 20241113 | 124600 | 1651009300 | 22100 | 22100 | 22100 | 22050 | 123 |
| 354 | 20241113 | 124500 | 1648292550 | 22050 | 22200 | 22200 | 22050 | 104 |
| 355 | 20241113 | 124400 | 1645994050 | 22150 | 22100 | 22200 | 22100 | 111 |
| 356 | 20241113 | 124300 | 1643536250 | 22150 | 22150 | 22150 | 22100 | 100 |
| 357 | 20241113 | 124200 | 1641322750 | 22100 | 22150 | 22150 | 22100 | 720 |
| 358 | 20241113 | 124100 | 1625410450 | 22150 | 22100 | 22150 | 22100 | 150 |
| 359 | 20241113 | 124000 | 1622092350 | 22100 | 22150 | 22200 | 22100 | 257 |
| 360 | 20241113 | 123900 | 1616399150 | 22200 | 22200 | 22200 | 22100 | 65 |
| 361 | 20241113 | 123800 | 1614956350 | 22200 | 22200 | 22350 | 22100 | 3674 |
| 362 | 20241113 | 123700 | 1533294350 | 22200 | 22150 | 22200 | 22150 | 156 |
| 363 | 20241113 | 123600 | 1529832100 | 22200 | 22200 | 22200 | 22200 | 245 |
| 364 | 20241113 | 123500 | 1524393100 | 22200 | 22200 | 22200 | 22150 | 173 |
| 365 | 20241113 | 123400 | 1520557450 | 22200 | 22150 | 22200 | 22150 | 270 |
| 366 | 20241113 | 123300 | 1514564350 | 22200 | 22150 | 22200 | 22150 | 145 |
| 367 | 20241113 | 123200 | 1511349350 | 22150 | 22150 | 22150 | 22100 | 359 |
| 368 | 20241113 | 123100 | 1503400950 | 22150 | 22100 | 22150 | 22100 | 216 |
| 369 | 20241113 | 123000 | 1498616900 | 22100 | 22150 | 22150 | 22100 | 189 |
| 370 | 20241113 | 122900 | 1494435150 | 22150 | 22100 | 22150 | 22100 | 79 |
| 371 | 20241113 | 122800 | 1492686150 | 22100 | 22100 | 22150 | 22100 | 218 |
| 372 | 20241113 | 122700 | 1487864050 | 22100 | 22100 | 22150 | 22100 | 203 |
| 373 | 20241113 | 122600 | 1483374400 | 22150 | 22100 | 22150 | 22100 | 101 |
| 374 | 20241113 | 122500 | 1481138400 | 22100 | 22150 | 22150 | 22100 | 197 |
| 375 | 20241113 | 122400 | 1476780300 | 22150 | 22100 | 22150 | 22100 | 108 |
| 376 | 20241113 | 122300 | 1474389150 | 22100 | 22150 | 22150 | 22100 | 62 |
| 377 | 20241113 | 122200 | 1473015900 | 22150 | 22100 | 22150 | 22100 | 179 |
| 378 | 20241113 | 122100 | 1469056150 | 22150 | 22150 | 22150 | 22100 | 120 |
| 379 | 20241113 | 122000 | 1466398300 | 22100 | 22150 | 22150 | 22100 | 109 |
| 380 | 20241113 | 121900 | 1463984850 | 22200 | 22100 | 22200 | 22100 | 85 |
| 381 | 20241113 | 121800 | 1462102950 | 22100 | 22150 | 22150 | 22100 | 185 |
| 382 | 20241113 | 121700 | 1458007850 | 22100 | 22100 | 22150 | 22100 | 211 |
| 383 | 20241113 | 121600 | 1453341050 | 22150 | 22100 | 22150 | 22100 | 217 |
| 384 | 20241113 | 121500 | 1448536850 | 22100 | 22100 | 22200 | 22100 | 329 |
| 385 | 20241113 | 121400 | 1441261000 | 22100 | 22200 | 22200 | 22100 | 1143 |
| 386 | 20241113 | 121300 | 1415939900 | 22150 | 22200 | 22200 | 22150 | 510 |
| 387 | 20241113 | 121200 | 1404640200 | 22150 | 22150 | 22200 | 22150 | 164 |
| 388 | 20241113 | 121100 | 1401003750 | 22200 | 22150 | 22200 | 22150 | 252 |
| 389 | 20241113 | 121000 | 1395410450 | 22150 | 22150 | 22200 | 22150 | 149 |
| 390 | 20241113 | 120900 | 1392103050 | 22150 | 22150 | 22200 | 22150 | 247 |
| 391 | 20241113 | 120800 | 1386624750 | 22200 | 22200 | 22200 | 22200 | 519 |
| 392 | 20241113 | 120700 | 1375102950 | 22200 | 22200 | 22200 | 22150 | 217 |
| 393 | 20241113 | 120600 | 1370293650 | 22200 | 22150 | 22200 | 22100 | 563 |
| 394 | 20241113 | 120500 | 1357824400 | 22100 | 22150 | 22200 | 22100 | 587 |
| 395 | 20241113 | 120400 | 1344827650 | 22100 | 22100 | 22100 | 22050 | 2113 |
| 396 | 20241113 | 120300 | 1298133800 | 22100 | 21950 | 22100 | 21950 | 94 |
| 397 | 20241113 | 120200 | 1296063650 | 22050 | 22000 | 22050 | 22000 | 1044 |
| 398 | 20241113 | 120100 | 1273065650 | 21950 | 22000 | 22000 | 21950 | 141 |
| 399 | 20241113 | 120000 | 1269965100 | 22000 | 21950 | 22000 | 21950 | 90 |
| 400 | 20241113 | 115900 | 1267985250 | 21950 | 22000 | 22000 | 21950 | 151 |
| 401 | 20241113 | 115800 | 1264667100 | 21950 | 21950 | 22000 | 21950 | 166 |
| 402 | 20241113 | 115700 | 1261019100 | 21950 | 21900 | 22000 | 21900 | 123 |
| 403 | 20241113 | 115600 | 1258320650 | 21900 | 21900 | 21950 | 21900 | 178 |
| 404 | 20241113 | 115500 | 1254418800 | 21900 | 21900 | 21900 | 21900 | 6 |
| 405 | 20241113 | 115400 | 1254287400 | 21900 | 21900 | 21900 | 21900 | 28 |
| 406 | 20241113 | 115300 | 1253674200 | 21950 | 21900 | 21950 | 21900 | 44 |
| 407 | 20241113 | 115200 | 1252709600 | 21900 | 21900 | 21900 | 21900 | 58 |
| 408 | 20241113 | 115100 | 1251439400 | 21900 | 21900 | 21900 | 21900 | 74 |
| 409 | 20241113 | 115000 | 1249818800 | 21900 | 21900 | 21950 | 21900 | 156 |
| 410 | 20241113 | 114900 | 1246395150 | 21900 | 21950 | 21950 | 21900 | 96 |
| 411 | 20241113 | 114800 | 1244292500 | 21900 | 21900 | 21900 | 21900 | 20 |
| 412 | 20241113 | 114700 | 1243854500 | 21950 | 21900 | 21950 | 21900 | 20 |
| 413 | 20241113 | 114600 | 1243415550 | 21900 | 21900 | 21950 | 21900 | 79 |
| 414 | 20241113 | 114500 | 1241685200 | 21950 | 21950 | 21950 | 21900 | 27 |
| 415 | 20241113 | 114400 | 1241093600 | 21900 | 21950 | 21950 | 21900 | 94 |
| 416 | 20241113 | 114300 | 1239034900 | 22000 | 21900 | 22000 | 21850 | 173 |
| 417 | 20241113 | 114200 | 1235247050 | 21900 | 21900 | 21900 | 21850 | 1230 |
| 418 | 20241113 | 114100 | 1208329550 | 21900 | 21900 | 21900 | 21850 | 118 |
| 419 | 20241113 | 114000 | 1205746300 | 21850 | 21850 | 21850 | 21850 | 23 |
| 420 | 20241113 | 113900 | 1205243750 | 21850 | 21850 | 21900 | 21850 | 151 |
| 421 | 20241113 | 113800 | 1201944100 | 21850 | 21900 | 21900 | 21850 | 39 |
| 422 | 20241113 | 113700 | 1201091250 | 21850 | 21850 | 21850 | 21850 | 47 |
| 423 | 20241113 | 113600 | 1200064300 | 21850 | 21850 | 21900 | 21850 | 139 |
| 424 | 20241113 | 113500 | 1197026900 | 21900 | 21850 | 21900 | 21850 | 34 |
| 425 | 20241113 | 113400 | 1196283750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 426 | 20241113 | 113300 | 1196283750 | 21850 | 21850 | 21850 | 21850 | 125 |
| 427 | 20241113 | 113200 | 1193552500 | 21850 | 21850 | 21900 | 21850 | 228 |
| 428 | 20241113 | 113100 | 1188570250 | 21850 | 21900 | 21900 | 21850 | 606 |
| 429 | 20241113 | 113000 | 1175303700 | 21900 | 21900 | 21900 | 21900 | 28 |
| 430 | 20241113 | 112900 | 1174690500 | 21900 | 21900 | 21950 | 21900 | 91 |
| 431 | 20241113 | 112800 | 1172697000 | 21900 | 21950 | 21950 | 21900 | 176 |
| 432 | 20241113 | 112700 | 1168836900 | 21900 | 21950 | 21950 | 21900 | 640 |
| 433 | 20241113 | 112600 | 1154815300 | 21900 | 21900 | 21900 | 21900 | 102 |
| 434 | 20241113 | 112500 | 1152581500 | 21900 | 21900 | 21950 | 21900 | 102 |
| 435 | 20241113 | 112400 | 1150347450 | 21900 | 21900 | 21900 | 21900 | 14 |
| 436 | 20241113 | 112300 | 1150040850 | 21900 | 21900 | 21900 | 21900 | 153 |
| 437 | 20241113 | 112200 | 1146690150 | 21950 | 22000 | 22000 | 21900 | 573 |
| 438 | 20241113 | 112100 | 1134113100 | 22000 | 21950 | 22000 | 21950 | 19 |
| 439 | 20241113 | 112000 | 1133695350 | 21950 | 21950 | 21950 | 21950 | 432 |
| 440 | 20241113 | 111900 | 1124212950 | 21950 | 21950 | 21950 | 21950 | 21 |
| 441 | 20241113 | 111800 | 1123752000 | 21950 | 21950 | 22000 | 21950 | 146 |
| 442 | 20241113 | 111700 | 1120547050 | 21950 | 22000 | 22000 | 21950 | 110 |
| 443 | 20241113 | 111600 | 1118132350 | 22000 | 22050 | 22050 | 22000 | 951 |
| 444 | 20241113 | 111500 | 1097210300 | 22050 | 22050 | 22050 | 22000 | 44 |
| 445 | 20241113 | 111400 | 1096241300 | 22000 | 22050 | 22050 | 22000 | 59 |
| 446 | 20241113 | 111300 | 1094943150 | 22000 | 22000 | 22000 | 22000 | 53 |
| 447 | 20241113 | 111200 | 1093777150 | 22050 | 22000 | 22050 | 22000 | 109 |
| 448 | 20241113 | 111100 | 1091376900 | 22050 | 22050 | 22050 | 22000 | 253 |
| 449 | 20241113 | 111000 | 1085800300 | 22050 | 22050 | 22050 | 22000 | 115 |
| 450 | 20241113 | 110900 | 1083269700 | 22000 | 22000 | 22000 | 22000 | 29 |
| 451 | 20241113 | 110800 | 1082631700 | 22050 | 22000 | 22050 | 22000 | 70 |
| 452 | 20241113 | 110700 | 1081090100 | 22000 | 22000 | 22050 | 22000 | 148 |
| 453 | 20241113 | 110600 | 1077833100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 454 | 20241113 | 110500 | 1077833100 | 22000 | 22000 | 22050 | 22000 | 79 |
| 455 | 20241113 | 110400 | 1076094400 | 22050 | 22000 | 22050 | 22000 | 280 |
| 456 | 20241113 | 110300 | 1069934150 | 22000 | 22050 | 22050 | 22000 | 236 |
| 457 | 20241113 | 110200 | 1064740550 | 22000 | 22000 | 22000 | 22000 | 69 |
| 458 | 20241113 | 110100 | 1063222550 | 22050 | 22000 | 22050 | 22000 | 31 |
| 459 | 20241113 | 110000 | 1062540050 | 22000 | 22000 | 22000 | 22000 | 58 |
| 460 | 20241113 | 105900 | 1061264050 | 22000 | 22050 | 22050 | 22000 | 91 |
| 461 | 20241113 | 105800 | 1059261350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 462 | 20241113 | 105700 | 1059261350 | 22000 | 22000 | 22050 | 22000 | 808 |
| 463 | 20241113 | 105600 | 1041482550 | 22000 | 22000 | 22000 | 22000 | 66 |
| 464 | 20241113 | 105500 | 1040030550 | 22000 | 22050 | 22050 | 22000 | 154 |
| 465 | 20241113 | 105400 | 1036635050 | 22100 | 22050 | 22100 | 22050 | 109 |
| 466 | 20241113 | 105300 | 1034231100 | 22050 | 22100 | 22100 | 22050 | 165 |
| 467 | 20241113 | 105200 | 1030592650 | 22050 | 22100 | 22100 | 22050 | 66 |
| 468 | 20241113 | 105100 | 1029136650 | 22050 | 22050 | 22100 | 22050 | 384 |
| 469 | 20241113 | 105000 | 1020664450 | 22000 | 22050 | 22050 | 22000 | 79 |
| 470 | 20241113 | 104900 | 1018926100 | 22000 | 22050 | 22050 | 22000 | 341 |
| 471 | 20241113 | 104800 | 1011410950 | 22000 | 21950 | 22000 | 21950 | 491 |
| 472 | 20241113 | 104700 | 1000610000 | 22000 | 21950 | 22000 | 21950 | 336 |
| 473 | 20241113 | 104600 | 993229300 | 21950 | 22000 | 22000 | 21950 | 39 |
| 474 | 20241113 | 104500 | 992372250 | 22000 | 21950 | 22000 | 21950 | 70 |
| 475 | 20241113 | 104400 | 990834850 | 21950 | 22000 | 22000 | 21950 | 952 |
| 476 | 20241113 | 104300 | 969891950 | 22050 | 22000 | 22050 | 22000 | 58 |
| 477 | 20241113 | 104200 | 968615700 | 22000 | 22000 | 22000 | 22000 | 30 |
| 478 | 20241113 | 104100 | 967955700 | 22000 | 22000 | 22050 | 21950 | 129 |
| 479 | 20241113 | 104000 | 965118400 | 22000 | 21900 | 22000 | 21900 | 289 |
| 480 | 20241113 | 103900 | 958767050 | 21900 | 21950 | 21950 | 21900 | 108 |
| 481 | 20241113 | 103800 | 956397350 | 21950 | 21950 | 21950 | 21950 | 251 |
| 482 | 20241113 | 103700 | 950887900 | 21950 | 21950 | 21950 | 21950 | 86 |
| 483 | 20241113 | 103600 | 949000200 | 22000 | 22000 | 22000 | 21950 | 382 |
| 484 | 20241113 | 103500 | 940614950 | 21950 | 21900 | 21950 | 21900 | 204 |
| 485 | 20241113 | 103400 | 936138350 | 21950 | 21900 | 21950 | 21900 | 289 |
| 486 | 20241113 | 103300 | 929807200 | 21900 | 21950 | 22000 | 21900 | 1298 |
| 487 | 20241113 | 103200 | 901318750 | 21950 | 21950 | 21950 | 21950 | 51 |
| 488 | 20241113 | 103100 | 900199300 | 21950 | 21950 | 21950 | 21950 | 151 |
| 489 | 20241113 | 103000 | 896884850 | 21950 | 21950 | 21950 | 21950 | 46 |
| 490 | 20241113 | 102900 | 895875150 | 22000 | 21950 | 22000 | 21950 | 66 |
| 491 | 20241113 | 102800 | 894426000 | 22000 | 21950 | 22000 | 21950 | 219 |
| 492 | 20241113 | 102700 | 889618900 | 21950 | 22000 | 22000 | 21950 | 160 |
| 493 | 20241113 | 102600 | 886106150 | 21950 | 22000 | 22000 | 21950 | 1313 |
| 494 | 20241113 | 102500 | 857245950 | 22000 | 22100 | 22100 | 22000 | 1344 |
| 495 | 20241113 | 102400 | 827612200 | 22050 | 22050 | 22050 | 22050 | 87 |
| 496 | 20241113 | 102300 | 825693850 | 22100 | 22050 | 22100 | 22050 | 111 |
| 497 | 20241113 | 102200 | 823243850 | 22100 | 22100 | 22100 | 22050 | 64 |
| 498 | 20241113 | 102100 | 821829500 | 22050 | 22050 | 22050 | 22000 | 78 |
| 499 | 20241113 | 102000 | 820109700 | 22050 | 22050 | 22100 | 22000 | 247 |
| 500 | 20241113 | 101900 | 814663800 | 22100 | 22050 | 22100 | 22050 | 10 |
| 501 | 20241113 | 101800 | 814443050 | 22050 | 22050 | 22050 | 22050 | 264 |
| 502 | 20241113 | 101700 | 808621850 | 22050 | 22100 | 22100 | 22050 | 240 |
| 503 | 20241113 | 101600 | 803318000 | 22100 | 22100 | 22150 | 22050 | 394 |
| 504 | 20241113 | 101500 | 794612250 | 22050 | 22050 | 22100 | 22000 | 1234 |
| 505 | 20241113 | 101400 | 767402300 | 22050 | 22050 | 22050 | 22050 | 328 |
| 506 | 20241113 | 101300 | 760169900 | 22050 | 22000 | 22050 | 22000 | 283 |
| 507 | 20241113 | 101200 | 753934250 | 22050 | 22050 | 22050 | 22050 | 15 |
| 508 | 20241113 | 101100 | 753603500 | 22000 | 22050 | 22100 | 22000 | 384 |
| 509 | 20241113 | 101000 | 745137350 | 22050 | 22050 | 22050 | 22050 | 63 |
| 510 | 20241113 | 100900 | 743748200 | 22100 | 22050 | 22100 | 22050 | 92 |
| 511 | 20241113 | 100800 | 741715050 | 22100 | 22100 | 22150 | 22100 | 688 |
| 512 | 20241113 | 100700 | 726510000 | 22100 | 22100 | 22100 | 22100 | 19 |
| 513 | 20241113 | 100600 | 726090100 | 22100 | 22100 | 22150 | 22100 | 131 |
| 514 | 20241113 | 100500 | 723192000 | 22150 | 22150 | 22200 | 22100 | 234 |
| 515 | 20241113 | 100400 | 718009700 | 22150 | 22150 | 22200 | 22150 | 342 |
| 516 | 20241113 | 100300 | 710434150 | 22150 | 22150 | 22150 | 22150 | 82 |
| 517 | 20241113 | 100200 | 708617850 | 22150 | 22200 | 22200 | 22150 | 23 |
| 518 | 20241113 | 100100 | 708108200 | 22200 | 22150 | 22200 | 22150 | 128 |
| 519 | 20241113 | 100000 | 705271650 | 22200 | 22150 | 22200 | 22150 | 38 |
| 520 | 20241113 | 095900 | 704429250 | 22150 | 22150 | 22150 | 22150 | 54 |
| 521 | 20241113 | 095800 | 703233150 | 22150 | 22200 | 22200 | 22150 | 112 |
| 522 | 20241113 | 095700 | 700751850 | 22150 | 22200 | 22200 | 22150 | 78 |
| 523 | 20241113 | 095600 | 699023900 | 22150 | 22200 | 22200 | 22150 | 174 |
| 524 | 20241113 | 095500 | 695161350 | 22150 | 22100 | 22200 | 22000 | 1772 |
| 525 | 20241113 | 095400 | 655898000 | 22000 | 22000 | 22100 | 22000 | 74 |
| 526 | 20241113 | 095300 | 654268450 | 22050 | 22050 | 22050 | 22050 | 129 |
| 527 | 20241113 | 095200 | 651424000 | 22050 | 22050 | 22050 | 22050 | 174 |
| 528 | 20241113 | 095100 | 647587300 | 22050 | 22150 | 22150 | 22050 | 98 |
| 529 | 20241113 | 095000 | 645424750 | 22150 | 22100 | 22150 | 22100 | 163 |
| 530 | 20241113 | 094900 | 641821350 | 22100 | 22150 | 22150 | 22100 | 12 |
| 531 | 20241113 | 094800 | 641555700 | 22100 | 22050 | 22100 | 22050 | 1021 |
| 532 | 20241113 | 094700 | 619001950 | 22050 | 22050 | 22050 | 22000 | 26 |
| 533 | 20241113 | 094600 | 618428700 | 22050 | 22150 | 22150 | 22050 | 1673 |
| 534 | 20241113 | 094500 | 581506700 | 22100 | 22150 | 22200 | 22100 | 467 |
| 535 | 20241113 | 094400 | 571165100 | 22150 | 22150 | 22200 | 22100 | 561 |
| 536 | 20241113 | 094300 | 558731750 | 22150 | 22150 | 22150 | 22100 | 292 |
| 537 | 20241113 | 094200 | 552264050 | 22100 | 22150 | 22150 | 22100 | 87 |
| 538 | 20241113 | 094100 | 550339900 | 22150 | 22100 | 22150 | 22100 | 203 |
| 539 | 20241113 | 094000 | 545848350 | 22100 | 22050 | 22100 | 22000 | 112 |
| 540 | 20241113 | 093900 | 543378250 | 22050 | 22050 | 22050 | 22000 | 114 |
| 541 | 20241113 | 093800 | 540866750 | 22000 | 22050 | 22050 | 22000 | 275 |
| 542 | 20241113 | 093700 | 534803450 | 22050 | 22150 | 22150 | 22050 | 625 |
| 543 | 20241113 | 093600 | 520994100 | 22150 | 22050 | 22200 | 22000 | 529 |
| 544 | 20241113 | 093500 | 509300100 | 22000 | 22000 | 22050 | 21950 | 374 |
| 545 | 20241113 | 093400 | 501072050 | 22000 | 21950 | 22000 | 21950 | 887 |
| 546 | 20241113 | 093300 | 481577450 | 21950 | 21900 | 21950 | 21900 | 16 |
| 547 | 20241113 | 093200 | 481226300 | 21950 | 21900 | 21950 | 21850 | 346 |
| 548 | 20241113 | 093100 | 473658750 | 21950 | 21800 | 21950 | 21800 | 27 |
| 549 | 20241113 | 093000 | 473067650 | 21950 | 21950 | 21950 | 21800 | 231 |
| 550 | 20241113 | 092900 | 468022550 | 21950 | 21750 | 21950 | 21750 | 480 |
| 551 | 20241113 | 092800 | 457546050 | 21800 | 21850 | 21850 | 21800 | 295 |
| 552 | 20241113 | 092700 | 451115000 | 21850 | 21800 | 21850 | 21800 | 125 |
| 553 | 20241113 | 092600 | 448389850 | 21850 | 21850 | 21850 | 21800 | 201 |
| 554 | 20241113 | 092500 | 444003200 | 21850 | 21900 | 21900 | 21850 | 303 |
| 555 | 20241113 | 092400 | 437372400 | 21850 | 21850 | 21900 | 21850 | 11 |
| 556 | 20241113 | 092300 | 437131900 | 21850 | 21800 | 21900 | 21800 | 455 |
| 557 | 20241113 | 092200 | 427190150 | 21850 | 21850 | 21850 | 21850 | 292 |
| 558 | 20241113 | 092100 | 420809950 | 21850 | 21900 | 21900 | 21850 | 293 |
| 559 | 20241113 | 092000 | 414403950 | 21900 | 21850 | 21950 | 21850 | 602 |
| 560 | 20241113 | 091900 | 401223200 | 21900 | 21950 | 21950 | 21850 | 1062 |
| 561 | 20241113 | 091800 | 377934850 | 21950 | 22000 | 22000 | 21950 | 1280 |
| 562 | 20241113 | 091700 | 349775600 | 22000 | 22000 | 22050 | 22000 | 41 |
| 563 | 20241113 | 091600 | 348873000 | 22050 | 22050 | 22100 | 22050 | 91 |
| 564 | 20241113 | 091500 | 346865950 | 22050 | 22050 | 22050 | 22000 | 155 |
| 565 | 20241113 | 091400 | 343448850 | 22000 | 22100 | 22100 | 22000 | 512 |
| 566 | 20241113 | 091300 | 332147650 | 22100 | 22150 | 22150 | 22100 | 119 |
| 567 | 20241113 | 091200 | 329517450 | 22100 | 22100 | 22150 | 22050 | 1001 |
| 568 | 20241113 | 091100 | 307373950 | 22100 | 22000 | 22100 | 22000 | 463 |
| 569 | 20241113 | 091000 | 297160400 | 22050 | 22100 | 22100 | 22050 | 447 |
| 570 | 20241113 | 090900 | 287304000 | 22100 | 22050 | 22100 | 22000 | 372 |
| 571 | 20241113 | 090800 | 279101150 | 22050 | 22000 | 22100 | 21950 | 832 |
| 572 | 20241113 | 090700 | 260796800 | 22100 | 22050 | 22100 | 22000 | 1945 |
| 573 | 20241113 | 090600 | 217884000 | 22050 | 22050 | 22050 | 22000 | 65 |
| 574 | 20241113 | 090500 | 216453850 | 21950 | 22100 | 22100 | 21950 | 900 |
| 575 | 20241113 | 090400 | 196631000 | 22000 | 22100 | 22100 | 21900 | 614 |
| 576 | 20241113 | 090300 | 183104250 | 21850 | 21900 | 22050 | 21850 | 1331 |
| 577 | 20241113 | 090200 | 153846800 | 21900 | 21800 | 21900 | 21800 | 1267 |
| 578 | 20241113 | 090100 | 126166100 | 21850 | 21800 | 21850 | 21700 | 1590 |
| 579 | 20241113 | 090000 | 91550050 | 21800 | 21800 | 21900 | 21750 | 4202 |