31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 3 | 20241113 | 184000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241113 | 183900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241113 | 183800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241113 | 183700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241113 | 183600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241113 | 183500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241113 | 183400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241113 | 183300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241113 | 183200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241113 | 183100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241113 | 183000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241113 | 182900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241113 | 182800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241113 | 182700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241113 | 182600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241113 | 182500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241113 | 182400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241113 | 182300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241113 | 182200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241113 | 182100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241113 | 182000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241113 | 181900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241113 | 181800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241113 | 181700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241113 | 181600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241113 | 181500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241113 | 181400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241113 | 181300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241113 | 181200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241113 | 181100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 33 | 20241113 | 181000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241113 | 180900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241113 | 180800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241113 | 180700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241113 | 180600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241113 | 180500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241113 | 180400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241113 | 180300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241113 | 180200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241113 | 180100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241113 | 180000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241113 | 175900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241113 | 175800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241113 | 175700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241113 | 175600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241113 | 175500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241113 | 175400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241113 | 175300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241113 | 175200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241113 | 175100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241113 | 175000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241113 | 174900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241113 | 174800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241113 | 174700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241113 | 174600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241113 | 174500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241113 | 174400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241113 | 174300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241113 | 174200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241113 | 174100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 63 | 20241113 | 174000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241113 | 173900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241113 | 173800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241113 | 173700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241113 | 173600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241113 | 173500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241113 | 173400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241113 | 173300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241113 | 173200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241113 | 173100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241113 | 173000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241113 | 172900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241113 | 172800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241113 | 172700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241113 | 172600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241113 | 172500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241113 | 172400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241113 | 172300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241113 | 172200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241113 | 172100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241113 | 172000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241113 | 171900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241113 | 171800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241113 | 171700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241113 | 171600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241113 | 171500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241113 | 171400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241113 | 171300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241113 | 171200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241113 | 171100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 93 | 20241113 | 171000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241113 | 170900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241113 | 170800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241113 | 170700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241113 | 170600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241113 | 170500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241113 | 170400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241113 | 170300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241113 | 170200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241113 | 170100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241113 | 170000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241113 | 165900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241113 | 165800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241113 | 165700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241113 | 165600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241113 | 165500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241113 | 165400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241113 | 165300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241113 | 165200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241113 | 165100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241113 | 165000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241113 | 164900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241113 | 164800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241113 | 164700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241113 | 164600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241113 | 164500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241113 | 164400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241113 | 164300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241113 | 164200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241113 | 164100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 123 | 20241113 | 164000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241113 | 163900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241113 | 163800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241113 | 163700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241113 | 163600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241113 | 163500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241113 | 163400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241113 | 163300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241113 | 163200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241113 | 163100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241113 | 163000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241113 | 162900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241113 | 162800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241113 | 162700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241113 | 162600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241113 | 162500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241113 | 162400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241113 | 162300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241113 | 162200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241113 | 162100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241113 | 162000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241113 | 161900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241113 | 161800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241113 | 161700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241113 | 161600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241113 | 161500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241113 | 161400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241113 | 161300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241113 | 161200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241113 | 161100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 153 | 20241113 | 161000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241113 | 160900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241113 | 160800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241113 | 160700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241113 | 160600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241113 | 160500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241113 | 160400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241113 | 160300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241113 | 160200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241113 | 160100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241113 | 160000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241113 | 155900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241113 | 155800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241113 | 155700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241113 | 155600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241113 | 155500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241113 | 155400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241113 | 155300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241113 | 155200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241113 | 155100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241113 | 155000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241113 | 154900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241113 | 154800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241113 | 154700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241113 | 154600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241113 | 154500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241113 | 154400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241113 | 154300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241113 | 154200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241113 | 154100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 183 | 20241113 | 154000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241113 | 153900 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241113 | 153800 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241113 | 153700 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241113 | 153600 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241113 | 153500 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241113 | 153400 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241113 | 153300 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241113 | 153200 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241113 | 153100 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241113 | 153000 | 9316550100 | 21750 | 21750 | 21750 | 21750 | 31901 |
| 194 | 20241113 | 152900 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241113 | 152800 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241113 | 152700 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20241113 | 152600 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20241113 | 152500 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20241113 | 152400 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20241113 | 152300 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20241113 | 152200 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20241113 | 152100 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20241113 | 152000 | 8622703350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20241113 | 151900 | 8622703350 | 21750 | 21700 | 21750 | 21650 | 1016 |
| 205 | 20241113 | 151800 | 8600659700 | 21600 | 21750 | 21750 | 21600 | 5195 |
| 206 | 20241113 | 151700 | 8488063950 | 21750 | 21650 | 21750 | 21650 | 2308 |
| 207 | 20241113 | 151600 | 8437930000 | 21700 | 21700 | 21700 | 21650 | 1479 |
| 208 | 20241113 | 151500 | 8405846250 | 21700 | 21650 | 21700 | 21650 | 1053 |
| 209 | 20241113 | 151400 | 8383002550 | 21700 | 21700 | 21700 | 21650 | 1461 |
| 210 | 20241113 | 151300 | 8351343900 | 21700 | 21700 | 21700 | 21650 | 1194 |
| 211 | 20241113 | 151200 | 8325438250 | 21700 | 21700 | 21700 | 21650 | 1759 |
| 212 | 20241113 | 151100 | 8287291100 | 21700 | 21700 | 21700 | 21650 | 724 |
| 213 | 20241113 | 151000 | 8271585450 | 21700 | 21750 | 21750 | 21700 | 2135 |
| 214 | 20241113 | 150900 | 8225240200 | 21750 | 21700 | 21750 | 21700 | 2821 |
| 215 | 20241113 | 150800 | 8163912500 | 21750 | 21700 | 21750 | 21650 | 2457 |
| 216 | 20241113 | 150700 | 8110618700 | 21700 | 21750 | 21750 | 21650 | 2130 |
| 217 | 20241113 | 150600 | 8064390500 | 21750 | 21750 | 21750 | 21700 | 2295 |
| 218 | 20241113 | 150500 | 8014563600 | 21700 | 21750 | 21750 | 21700 | 1045 |
| 219 | 20241113 | 150400 | 7991875700 | 21750 | 21700 | 21750 | 21700 | 1635 |
| 220 | 20241113 | 150300 | 7956356350 | 21700 | 21750 | 21750 | 21700 | 372 |
| 221 | 20241113 | 150200 | 7948267100 | 21700 | 21750 | 21750 | 21700 | 1248 |
| 222 | 20241113 | 150100 | 7921173450 | 21750 | 21700 | 21750 | 21650 | 4676 |
| 223 | 20241113 | 150000 | 7819674700 | 21700 | 21700 | 21700 | 21650 | 921 |
| 224 | 20241113 | 145900 | 7799708200 | 21700 | 21650 | 21750 | 21650 | 2714 |
| 225 | 20241113 | 145800 | 7740837600 | 21700 | 21700 | 21700 | 21650 | 541 |
| 226 | 20241113 | 145700 | 7729098850 | 21700 | 21650 | 21700 | 21650 | 1038 |
| 227 | 20241113 | 145600 | 7706587900 | 21650 | 21700 | 21750 | 21650 | 3059 |
| 228 | 20241113 | 145500 | 7640269350 | 21700 | 21700 | 21750 | 21650 | 7873 |
| 229 | 20241113 | 145400 | 7469428950 | 21750 | 21750 | 21750 | 21700 | 328 |
| 230 | 20241113 | 145300 | 7462302500 | 21750 | 21750 | 21750 | 21700 | 1946 |
| 231 | 20241113 | 145200 | 7420039250 | 21800 | 21700 | 21800 | 21700 | 1565 |
| 232 | 20241113 | 145100 | 7385984250 | 21750 | 21700 | 21800 | 21700 | 1151 |
| 233 | 20241113 | 145000 | 7360941950 | 21700 | 21800 | 21800 | 21700 | 4877 |
| 234 | 20241113 | 144900 | 7254819100 | 21750 | 21800 | 21800 | 21750 | 330 |
| 235 | 20241113 | 144800 | 7247636950 | 21800 | 21750 | 21800 | 21750 | 817 |
| 236 | 20241113 | 144700 | 7229851000 | 21800 | 21800 | 21800 | 21750 | 429 |
| 237 | 20241113 | 144600 | 7220511200 | 21800 | 21800 | 21800 | 21750 | 807 |
| 238 | 20241113 | 144500 | 7202930350 | 21800 | 21800 | 21800 | 21750 | 195 |
| 239 | 20241113 | 144400 | 7198683950 | 21800 | 21750 | 21800 | 21700 | 329 |
| 240 | 20241113 | 144300 | 7191526650 | 21750 | 21800 | 21800 | 21700 | 329 |
| 241 | 20241113 | 144200 | 7184368700 | 21800 | 21750 | 21800 | 21700 | 367 |
| 242 | 20241113 | 144100 | 7176385500 | 21750 | 21800 | 21800 | 21700 | 1004 |
| 243 | 20241113 | 144000 | 7154527150 | 21800 | 21750 | 21800 | 21700 | 979 |
| 244 | 20241113 | 143900 | 7133232500 | 21750 | 21700 | 21750 | 21700 | 520 |
| 245 | 20241113 | 143800 | 7121927300 | 21750 | 21700 | 21750 | 21700 | 643 |
| 246 | 20241113 | 143700 | 7107944900 | 21750 | 21700 | 21750 | 21700 | 778 |
| 247 | 20241113 | 143600 | 7091041700 | 21750 | 21750 | 21800 | 21700 | 1003 |
| 248 | 20241113 | 143500 | 7069224750 | 21750 | 21800 | 21800 | 21750 | 708 |
| 249 | 20241113 | 143400 | 7053814250 | 21800 | 21700 | 21800 | 21700 | 799 |
| 250 | 20241113 | 143300 | 7036435850 | 21750 | 21750 | 21750 | 21700 | 1079 |
| 251 | 20241113 | 143200 | 7012986650 | 21750 | 21750 | 21750 | 21700 | 467 |
| 252 | 20241113 | 143100 | 7002833700 | 21750 | 21750 | 21750 | 21700 | 354 |
| 253 | 20241113 | 143000 | 6995140700 | 21750 | 21750 | 21750 | 21700 | 345 |
| 254 | 20241113 | 142900 | 6987640900 | 21750 | 21750 | 21800 | 21700 | 949 |
| 255 | 20241113 | 142800 | 6967002800 | 21800 | 21800 | 21800 | 21750 | 1301 |
| 256 | 20241113 | 142700 | 6938653800 | 21800 | 21750 | 21800 | 21700 | 2078 |
| 257 | 20241113 | 142600 | 6893438700 | 21800 | 21750 | 21800 | 21750 | 385 |
| 258 | 20241113 | 142500 | 6885052600 | 21750 | 21850 | 21850 | 21750 | 788 |
| 259 | 20241113 | 142400 | 6867867300 | 21800 | 21750 | 21800 | 21700 | 10622 |
| 260 | 20241113 | 142300 | 6637107400 | 21800 | 21750 | 21800 | 21750 | 235 |
| 261 | 20241113 | 142200 | 6631987500 | 21800 | 21750 | 21800 | 21750 | 249 |
| 262 | 20241113 | 142100 | 6626567500 | 21750 | 21800 | 21800 | 21750 | 176 |
| 263 | 20241113 | 142000 | 6622736650 | 21800 | 21750 | 21800 | 21700 | 648 |
| 264 | 20241113 | 141900 | 6608641350 | 21750 | 21700 | 21750 | 21700 | 357 |
| 265 | 20241113 | 141800 | 6600880650 | 21750 | 21750 | 21800 | 21700 | 1525 |
| 266 | 20241113 | 141700 | 6567708850 | 21700 | 21800 | 21800 | 21700 | 4899 |
| 267 | 20241113 | 141600 | 6461155150 | 21800 | 21800 | 21800 | 21750 | 379 |
| 268 | 20241113 | 141500 | 6452897800 | 21750 | 21750 | 21800 | 21750 | 337 |
| 269 | 20241113 | 141400 | 6445564450 | 21750 | 21750 | 21800 | 21750 | 216 |
| 270 | 20241113 | 141300 | 6440864850 | 21750 | 21700 | 21850 | 21700 | 620 |
| 271 | 20241113 | 141200 | 6427364100 | 21750 | 21800 | 21850 | 21700 | 2619 |
| 272 | 20241113 | 141100 | 6370388950 | 21800 | 21800 | 21850 | 21750 | 2285 |
| 273 | 20241113 | 141000 | 6320559400 | 21750 | 21800 | 21800 | 21750 | 83 |
| 274 | 20241113 | 140900 | 6318750950 | 21800 | 21800 | 21800 | 21750 | 596 |
| 275 | 20241113 | 140800 | 6305772850 | 21800 | 21800 | 21800 | 21750 | 673 |
| 276 | 20241113 | 140700 | 6291109650 | 21800 | 21800 | 21800 | 21750 | 381 |
| 277 | 20241113 | 140600 | 6282809750 | 21800 | 21700 | 21800 | 21700 | 1994 |
| 278 | 20241113 | 140500 | 6239430000 | 21750 | 21750 | 21750 | 21700 | 1009 |
| 279 | 20241113 | 140400 | 6217499000 | 21700 | 21700 | 21750 | 21700 | 647 |
| 280 | 20241113 | 140300 | 6203436200 | 21750 | 21750 | 21750 | 21700 | 1833 |
| 281 | 20241113 | 140200 | 6163573100 | 21750 | 21700 | 21750 | 21700 | 541 |
| 282 | 20241113 | 140100 | 6151826450 | 21750 | 21750 | 21750 | 21700 | 438 |
| 283 | 20241113 | 140000 | 6142314500 | 21750 | 21700 | 21750 | 21700 | 230 |
| 284 | 20241113 | 135900 | 6137320400 | 21750 | 21700 | 21750 | 21700 | 604 |
| 285 | 20241113 | 135800 | 6124193700 | 21700 | 21700 | 21750 | 21700 | 148 |
| 286 | 20241113 | 135700 | 6120980000 | 21700 | 21750 | 21750 | 21700 | 645 |
| 287 | 20241113 | 135600 | 6106972500 | 21750 | 21750 | 21750 | 21700 | 725 |
| 288 | 20241113 | 135500 | 6091227700 | 21700 | 21750 | 21750 | 21700 | 255 |
| 289 | 20241113 | 135400 | 6085684850 | 21750 | 21750 | 21800 | 21700 | 4103 |
| 290 | 20241113 | 135300 | 5996447000 | 21750 | 21750 | 21800 | 21750 | 1106 |
| 291 | 20241113 | 135200 | 5972371250 | 21750 | 21750 | 21800 | 21750 | 875 |
| 292 | 20241113 | 135100 | 5953309450 | 21750 | 21750 | 21800 | 21750 | 208 |
| 293 | 20241113 | 135000 | 5948782750 | 21750 | 21800 | 21800 | 21750 | 87 |
| 294 | 20241113 | 134900 | 5946889250 | 21750 | 21750 | 21800 | 21750 | 505 |
| 295 | 20241113 | 134800 | 5935905100 | 21750 | 21750 | 21800 | 21750 | 29 |
| 296 | 20241113 | 134700 | 5935273850 | 21750 | 21750 | 21800 | 21750 | 205 |
| 297 | 20241113 | 134600 | 5930813200 | 21750 | 21800 | 21800 | 21750 | 273 |
| 298 | 20241113 | 134500 | 5924874450 | 21800 | 21800 | 21800 | 21750 | 347 |
| 299 | 20241113 | 134400 | 5917315100 | 21750 | 21750 | 21800 | 21750 | 320 |
| 300 | 20241113 | 134300 | 5910342900 | 21800 | 21800 | 21800 | 21750 | 351 |
| 301 | 20241113 | 134200 | 5902706750 | 21800 | 21750 | 21800 | 21750 | 3789 |
| 302 | 20241113 | 134100 | 5820294550 | 21800 | 21750 | 21800 | 21750 | 64 |
| 303 | 20241113 | 134000 | 5818902050 | 21800 | 21800 | 21800 | 21750 | 199 |
| 304 | 20241113 | 133900 | 5814573000 | 21750 | 21800 | 21850 | 21750 | 2850 |
| 305 | 20241113 | 133800 | 5752444350 | 21800 | 21850 | 21900 | 21800 | 2423 |
| 306 | 20241113 | 133700 | 5699507550 | 21850 | 21850 | 21900 | 21850 | 243 |
| 307 | 20241113 | 133600 | 5694195400 | 21900 | 21850 | 21900 | 21850 | 342 |
| 308 | 20241113 | 133500 | 5686720400 | 21900 | 21850 | 21900 | 21850 | 621 |
| 309 | 20241113 | 133400 | 5673150000 | 21900 | 21900 | 21900 | 21850 | 1334 |
| 310 | 20241113 | 133300 | 5643995950 | 21850 | 21900 | 21950 | 21850 | 1875 |
| 311 | 20241113 | 133200 | 5602922750 | 21850 | 21850 | 21900 | 21850 | 971 |
| 312 | 20241113 | 133100 | 5581700850 | 21850 | 21800 | 21850 | 21800 | 678 |
| 313 | 20241113 | 133000 | 5566889700 | 21800 | 21800 | 21850 | 21800 | 371 |
| 314 | 20241113 | 132900 | 5558799950 | 21800 | 21800 | 21850 | 21800 | 94 |
| 315 | 20241113 | 132800 | 5556750700 | 21800 | 21850 | 21850 | 21800 | 80 |
| 316 | 20241113 | 132700 | 5555006000 | 21800 | 21800 | 21800 | 21800 | 349 |
| 317 | 20241113 | 132600 | 5547397800 | 21850 | 21850 | 21850 | 21800 | 493 |
| 318 | 20241113 | 132500 | 5536633300 | 21850 | 21800 | 21850 | 21750 | 1812 |
| 319 | 20241113 | 132400 | 5497179500 | 21850 | 21800 | 21850 | 21800 | 571 |
| 320 | 20241113 | 132300 | 5484729600 | 21800 | 21850 | 21850 | 21800 | 367 |
| 321 | 20241113 | 132200 | 5476719350 | 21800 | 21750 | 21800 | 21750 | 546 |
| 322 | 20241113 | 132100 | 5464819050 | 21800 | 21800 | 21800 | 21700 | 982 |
| 323 | 20241113 | 132000 | 5443459100 | 21800 | 21750 | 21800 | 21750 | 653 |
| 324 | 20241113 | 131900 | 5429240800 | 21750 | 21800 | 21800 | 21750 | 640 |
| 325 | 20241113 | 131800 | 5415317200 | 21750 | 21750 | 21800 | 21700 | 349 |
| 326 | 20241113 | 131700 | 5407725300 | 21750 | 21750 | 21800 | 21750 | 574 |
| 327 | 20241113 | 131600 | 5395240550 | 21750 | 21750 | 21800 | 21750 | 2661 |
| 328 | 20241113 | 131500 | 5337363150 | 21750 | 21800 | 21800 | 21750 | 845 |
| 329 | 20241113 | 131400 | 5318979200 | 21800 | 21800 | 21800 | 21750 | 3028 |
| 330 | 20241113 | 131300 | 5253079850 | 21800 | 21750 | 21800 | 21750 | 420 |
| 331 | 20241113 | 131200 | 5243926900 | 21800 | 21800 | 21800 | 21750 | 301 |
| 332 | 20241113 | 131100 | 5237369400 | 21800 | 21750 | 21850 | 21750 | 725 |
| 333 | 20241113 | 131000 | 5221558150 | 21750 | 21800 | 21850 | 21750 | 342 |
| 334 | 20241113 | 130900 | 5214099100 | 21800 | 21800 | 21850 | 21750 | 502 |
| 335 | 20241113 | 130800 | 5203153250 | 21850 | 21800 | 21850 | 21750 | 368 |
| 336 | 20241113 | 130700 | 5195131600 | 21800 | 21800 | 21850 | 21750 | 8438 |
| 337 | 20241113 | 130600 | 5011171700 | 21800 | 21900 | 21900 | 21800 | 194 |
| 338 | 20241113 | 130500 | 5006934350 | 21900 | 21850 | 21900 | 21800 | 924 |
| 339 | 20241113 | 130400 | 4986747350 | 21800 | 21850 | 21850 | 21800 | 1388 |
| 340 | 20241113 | 130300 | 4956419750 | 21850 | 21850 | 21850 | 21800 | 145 |
| 341 | 20241113 | 130200 | 4953255350 | 21850 | 21850 | 21850 | 21800 | 293 |
| 342 | 20241113 | 130100 | 4946859000 | 21850 | 21900 | 21900 | 21800 | 426 |
| 343 | 20241113 | 130000 | 4937563100 | 21900 | 21800 | 21900 | 21800 | 349 |
| 344 | 20241113 | 125900 | 4929930200 | 21800 | 21900 | 21900 | 21800 | 404 |
| 345 | 20241113 | 125800 | 4921096750 | 21900 | 21800 | 21900 | 21800 | 1423 |
| 346 | 20241113 | 125700 | 4889996850 | 21850 | 21800 | 21850 | 21800 | 512 |
| 347 | 20241113 | 125600 | 4878811850 | 21800 | 21800 | 21850 | 21800 | 654 |
| 348 | 20241113 | 125500 | 4864531400 | 21850 | 21800 | 21850 | 21800 | 123 |
| 349 | 20241113 | 125400 | 4861847250 | 21800 | 21800 | 21850 | 21800 | 187 |
| 350 | 20241113 | 125300 | 4857767550 | 21850 | 21800 | 21850 | 21800 | 298 |
| 351 | 20241113 | 125200 | 4851257300 | 21850 | 21850 | 21900 | 21800 | 179 |
| 352 | 20241113 | 125100 | 4847350400 | 21850 | 21800 | 21850 | 21800 | 52 |
| 353 | 20241113 | 125000 | 4846216650 | 21800 | 21850 | 21900 | 21800 | 1228 |
| 354 | 20241113 | 124900 | 4819390300 | 21850 | 21900 | 21900 | 21850 | 742 |
| 355 | 20241113 | 124800 | 4803172250 | 21850 | 21850 | 21900 | 21850 | 93 |
| 356 | 20241113 | 124700 | 4801138200 | 21850 | 21850 | 21900 | 21850 | 107 |
| 357 | 20241113 | 124600 | 4798799800 | 21900 | 21900 | 21900 | 21850 | 228 |
| 358 | 20241113 | 124500 | 4793814300 | 21850 | 21900 | 21900 | 21850 | 52 |
| 359 | 20241113 | 124400 | 4792678000 | 21900 | 21850 | 21900 | 21850 | 111 |
| 360 | 20241113 | 124300 | 4790250000 | 21900 | 21850 | 21900 | 21800 | 974 |
| 361 | 20241113 | 124200 | 4768961200 | 21850 | 21850 | 21900 | 21850 | 817 |
| 362 | 20241113 | 124100 | 4751088250 | 21850 | 21900 | 21900 | 21850 | 1071 |
| 363 | 20241113 | 124000 | 4727682450 | 21900 | 21900 | 21900 | 21850 | 277 |
| 364 | 20241113 | 123900 | 4721623400 | 21900 | 21850 | 21900 | 21850 | 328 |
| 365 | 20241113 | 123800 | 4714450750 | 21850 | 21900 | 21900 | 21850 | 615 |
| 366 | 20241113 | 123700 | 4700988700 | 21900 | 21850 | 21900 | 21850 | 1432 |
| 367 | 20241113 | 123600 | 4669633350 | 21900 | 21850 | 21900 | 21850 | 1263 |
| 368 | 20241113 | 123500 | 4642028750 | 21850 | 21900 | 21950 | 21850 | 2233 |
| 369 | 20241113 | 123400 | 4593141300 | 21950 | 21900 | 21950 | 21900 | 386 |
| 370 | 20241113 | 123300 | 4584673200 | 21900 | 21900 | 21950 | 21900 | 132 |
| 371 | 20241113 | 123200 | 4581780750 | 21950 | 21900 | 21950 | 21900 | 158 |
| 372 | 20241113 | 123100 | 4578319550 | 21900 | 21850 | 21950 | 21850 | 428 |
| 373 | 20241113 | 123000 | 4568937750 | 21950 | 21900 | 21950 | 21850 | 722 |
| 374 | 20241113 | 122900 | 4553124900 | 21850 | 21900 | 21900 | 21850 | 142 |
| 375 | 20241113 | 122800 | 4550018300 | 21850 | 21900 | 21900 | 21850 | 277 |
| 376 | 20241113 | 122700 | 4543957900 | 21850 | 21850 | 21900 | 21850 | 240 |
| 377 | 20241113 | 122600 | 4538711200 | 21900 | 21900 | 21900 | 21850 | 176 |
| 378 | 20241113 | 122500 | 4534861850 | 21850 | 21850 | 21900 | 21850 | 274 |
| 379 | 20241113 | 122400 | 4528867500 | 21850 | 21950 | 21950 | 21850 | 167 |
| 380 | 20241113 | 122300 | 4525207500 | 21950 | 21950 | 21950 | 21850 | 1998 |
| 381 | 20241113 | 122200 | 4481431700 | 21900 | 21950 | 21950 | 21900 | 143 |
| 382 | 20241113 | 122100 | 4478293150 | 21950 | 21950 | 21950 | 21900 | 305 |
| 383 | 20241113 | 122000 | 4471608950 | 21900 | 21900 | 21950 | 21900 | 22 |
| 384 | 20241113 | 121900 | 4471127100 | 21900 | 21950 | 21950 | 21900 | 193 |
| 385 | 20241113 | 121800 | 4466895100 | 21950 | 21950 | 21950 | 21900 | 244 |
| 386 | 20241113 | 121700 | 4461539700 | 21900 | 22000 | 22000 | 21900 | 271 |
| 387 | 20241113 | 121600 | 4455594050 | 21950 | 21950 | 22000 | 21900 | 496 |
| 388 | 20241113 | 121500 | 4444703150 | 21950 | 21950 | 22000 | 21900 | 212 |
| 389 | 20241113 | 121400 | 4440051800 | 21950 | 21950 | 22000 | 21900 | 446 |
| 390 | 20241113 | 121300 | 4430260250 | 21950 | 22000 | 22000 | 21900 | 1197 |
| 391 | 20241113 | 121200 | 4403962400 | 21950 | 21950 | 22000 | 21900 | 455 |
| 392 | 20241113 | 121100 | 4393967650 | 21950 | 21950 | 22000 | 21950 | 1162 |
| 393 | 20241113 | 121000 | 4368456550 | 21950 | 22000 | 22000 | 21950 | 261 |
| 394 | 20241113 | 120900 | 4362724650 | 22000 | 22000 | 22000 | 21950 | 172 |
| 395 | 20241113 | 120800 | 4358945150 | 22000 | 22000 | 22000 | 21950 | 237 |
| 396 | 20241113 | 120700 | 4353736300 | 22000 | 21950 | 22000 | 21900 | 2300 |
| 397 | 20241113 | 120600 | 4303239700 | 21900 | 21900 | 21950 | 21900 | 264 |
| 398 | 20241113 | 120500 | 4297456300 | 21950 | 21900 | 21950 | 21900 | 266 |
| 399 | 20241113 | 120400 | 4291624150 | 21950 | 21950 | 21950 | 21900 | 413 |
| 400 | 20241113 | 120300 | 4282561650 | 21950 | 21900 | 21950 | 21900 | 697 |
| 401 | 20241113 | 120200 | 4267265700 | 21950 | 21900 | 21950 | 21850 | 476 |
| 402 | 20241113 | 120100 | 4256840000 | 21900 | 21950 | 21950 | 21900 | 356 |
| 403 | 20241113 | 120000 | 4249040400 | 21950 | 21850 | 21950 | 21850 | 320 |
| 404 | 20241113 | 115900 | 4242019800 | 21850 | 21900 | 21950 | 21850 | 402 |
| 405 | 20241113 | 115800 | 4233211700 | 21950 | 21850 | 21950 | 21850 | 419 |
| 406 | 20241113 | 115700 | 4224035450 | 21900 | 21950 | 21950 | 21900 | 579 |
| 407 | 20241113 | 115600 | 4211352400 | 21950 | 21900 | 21950 | 21850 | 1838 |
| 408 | 20241113 | 115500 | 4171095100 | 21900 | 21800 | 21900 | 21800 | 2563 |
| 409 | 20241113 | 115400 | 4115082950 | 21850 | 21800 | 21850 | 21800 | 191 |
| 410 | 20241113 | 115300 | 4110914900 | 21850 | 21800 | 21850 | 21800 | 203 |
| 411 | 20241113 | 115200 | 4106480950 | 21850 | 21800 | 21850 | 21800 | 390 |
| 412 | 20241113 | 115100 | 4097969900 | 21850 | 21900 | 21900 | 21800 | 96 |
| 413 | 20241113 | 115000 | 4095870350 | 21900 | 21850 | 21900 | 21800 | 257 |
| 414 | 20241113 | 114900 | 4090257000 | 21850 | 21900 | 21900 | 21800 | 1267 |
| 415 | 20241113 | 114800 | 4062609150 | 21900 | 21850 | 21900 | 21800 | 389 |
| 416 | 20241113 | 114700 | 4054112700 | 21800 | 21800 | 21900 | 21800 | 296 |
| 417 | 20241113 | 114600 | 4047645300 | 21850 | 21750 | 21900 | 21750 | 1219 |
| 418 | 20241113 | 114500 | 4021015100 | 21850 | 21850 | 21850 | 21750 | 87 |
| 419 | 20241113 | 114400 | 4019116900 | 21750 | 21800 | 21800 | 21750 | 388 |
| 420 | 20241113 | 114300 | 4010669900 | 21800 | 21800 | 21800 | 21750 | 452 |
| 421 | 20241113 | 114200 | 4000824400 | 21800 | 21750 | 21800 | 21750 | 1026 |
| 422 | 20241113 | 114100 | 3978461150 | 21750 | 21750 | 21800 | 21750 | 133 |
| 423 | 20241113 | 114000 | 3975568250 | 21750 | 21750 | 21800 | 21750 | 136 |
| 424 | 20241113 | 113900 | 3972610200 | 21750 | 21800 | 21800 | 21750 | 113 |
| 425 | 20241113 | 113800 | 3970152050 | 21800 | 21750 | 21800 | 21750 | 267 |
| 426 | 20241113 | 113700 | 3964344100 | 21800 | 21800 | 21800 | 21750 | 183 |
| 427 | 20241113 | 113600 | 3960360250 | 21750 | 21700 | 21800 | 21700 | 1526 |
| 428 | 20241113 | 113500 | 3927162650 | 21700 | 21750 | 21750 | 21700 | 144 |
| 429 | 20241113 | 113400 | 3924034900 | 21700 | 21750 | 21750 | 21700 | 318 |
| 430 | 20241113 | 113300 | 3917132800 | 21750 | 21750 | 21750 | 21700 | 1949 |
| 431 | 20241113 | 113200 | 3874752800 | 21800 | 21750 | 21800 | 21750 | 842 |
| 432 | 20241113 | 113100 | 3856424850 | 21750 | 21850 | 21850 | 21750 | 87 |
| 433 | 20241113 | 113000 | 3854529500 | 21750 | 21750 | 21800 | 21750 | 915 |
| 434 | 20241113 | 112900 | 3834622600 | 21800 | 21750 | 21800 | 21750 | 152 |
| 435 | 20241113 | 112800 | 3831313600 | 21800 | 21800 | 21850 | 21750 | 681 |
| 436 | 20241113 | 112700 | 3816465650 | 21750 | 21800 | 21800 | 21750 | 729 |
| 437 | 20241113 | 112600 | 3800591550 | 21750 | 21750 | 21800 | 21750 | 249 |
| 438 | 20241113 | 112500 | 3795174600 | 21800 | 21750 | 21850 | 21750 | 330 |
| 439 | 20241113 | 112400 | 3787981900 | 21800 | 21750 | 21850 | 21750 | 536 |
| 440 | 20241113 | 112300 | 3776295050 | 21800 | 21750 | 21850 | 21750 | 4168 |
| 441 | 20241113 | 112200 | 3685417450 | 21750 | 21750 | 21900 | 21750 | 6169 |
| 442 | 20241113 | 112100 | 3551027250 | 21800 | 21800 | 21800 | 21750 | 1160 |
| 443 | 20241113 | 112000 | 3525790350 | 21750 | 21800 | 21800 | 21750 | 234 |
| 444 | 20241113 | 111900 | 3520692700 | 21800 | 21750 | 21800 | 21750 | 227 |
| 445 | 20241113 | 111800 | 3515751950 | 21750 | 21800 | 21800 | 21750 | 74 |
| 446 | 20241113 | 111700 | 3514141550 | 21800 | 21800 | 21850 | 21750 | 5295 |
| 447 | 20241113 | 111600 | 3398714300 | 21800 | 21800 | 21850 | 21800 | 248 |
| 448 | 20241113 | 111500 | 3393299850 | 21800 | 21850 | 21900 | 21800 | 771 |
| 449 | 20241113 | 111400 | 3376455850 | 21800 | 21850 | 21900 | 21800 | 851 |
| 450 | 20241113 | 111300 | 3357858300 | 21900 | 21900 | 21900 | 21850 | 149 |
| 451 | 20241113 | 111200 | 3354595400 | 21900 | 21850 | 21900 | 21800 | 331 |
| 452 | 20241113 | 111100 | 3347363150 | 21800 | 21850 | 21850 | 21800 | 1805 |
| 453 | 20241113 | 111000 | 3307931800 | 21850 | 21900 | 21900 | 21850 | 111 |
| 454 | 20241113 | 110900 | 3305505000 | 21850 | 21900 | 21900 | 21800 | 2408 |
| 455 | 20241113 | 110800 | 3252888950 | 21850 | 21850 | 21900 | 21850 | 514 |
| 456 | 20241113 | 110700 | 3241656550 | 21900 | 21850 | 21900 | 21850 | 47 |
| 457 | 20241113 | 110600 | 3240629550 | 21850 | 21850 | 21900 | 21850 | 221 |
| 458 | 20241113 | 110500 | 3235800300 | 21850 | 21850 | 21900 | 21800 | 2307 |
| 459 | 20241113 | 110400 | 3185386600 | 21850 | 21800 | 21850 | 21800 | 1079 |
| 460 | 20241113 | 110300 | 3161835700 | 21850 | 21800 | 21850 | 21800 | 2036 |
| 461 | 20241113 | 110200 | 3117426000 | 21800 | 21850 | 21850 | 21800 | 204 |
| 462 | 20241113 | 110100 | 3112976450 | 21800 | 21900 | 21900 | 21800 | 1759 |
| 463 | 20241113 | 110000 | 3074538400 | 21900 | 21850 | 21900 | 21850 | 149 |
| 464 | 20241113 | 105900 | 3071280450 | 21850 | 21850 | 21900 | 21850 | 463 |
| 465 | 20241113 | 105800 | 3061162200 | 21800 | 21850 | 21900 | 21800 | 5019 |
| 466 | 20241113 | 105700 | 2951465150 | 21850 | 21850 | 22000 | 21850 | 951 |
| 467 | 20241113 | 105600 | 2930635550 | 21850 | 21900 | 22000 | 21850 | 1527 |
| 468 | 20241113 | 105500 | 2897192800 | 21900 | 21900 | 21900 | 21850 | 356 |
| 469 | 20241113 | 105400 | 2889402500 | 21900 | 21950 | 21950 | 21850 | 2603 |
| 470 | 20241113 | 105300 | 2832393500 | 21950 | 21950 | 21950 | 21900 | 164 |
| 471 | 20241113 | 105200 | 2828797800 | 21950 | 21900 | 21950 | 21900 | 440 |
| 472 | 20241113 | 105100 | 2819146650 | 21900 | 21950 | 21950 | 21900 | 556 |
| 473 | 20241113 | 105000 | 2806945100 | 21950 | 21950 | 22000 | 21900 | 273 |
| 474 | 20241113 | 104900 | 2800953250 | 21900 | 21900 | 21950 | 21900 | 381 |
| 475 | 20241113 | 104800 | 2792603250 | 21900 | 21900 | 21950 | 21900 | 463 |
| 476 | 20241113 | 104700 | 2782441100 | 21900 | 21950 | 21950 | 21900 | 390 |
| 477 | 20241113 | 104600 | 2773882900 | 21950 | 21900 | 21950 | 21850 | 1072 |
| 478 | 20241113 | 104500 | 2750415900 | 21900 | 21900 | 21900 | 21900 | 246 |
| 479 | 20241113 | 104400 | 2745028500 | 21900 | 21950 | 21950 | 21900 | 296 |
| 480 | 20241113 | 104300 | 2738532550 | 21950 | 21900 | 21950 | 21900 | 658 |
| 481 | 20241113 | 104200 | 2724121750 | 21900 | 21950 | 21950 | 21900 | 115 |
| 482 | 20241113 | 104100 | 2721600500 | 21950 | 21900 | 21950 | 21850 | 2184 |
| 483 | 20241113 | 104000 | 2673763850 | 21900 | 21850 | 21900 | 21850 | 582 |
| 484 | 20241113 | 103900 | 2661046600 | 21850 | 21850 | 21850 | 21850 | 160 |
| 485 | 20241113 | 103800 | 2657550600 | 21850 | 21850 | 21900 | 21850 | 149 |
| 486 | 20241113 | 103700 | 2654294750 | 21850 | 21850 | 21900 | 21850 | 1027 |
| 487 | 20241113 | 103600 | 2631816100 | 21850 | 21800 | 21900 | 21800 | 2187 |
| 488 | 20241113 | 103500 | 2584034700 | 21800 | 21800 | 21850 | 21800 | 203 |
| 489 | 20241113 | 103400 | 2579605400 | 21800 | 21850 | 21850 | 21800 | 166 |
| 490 | 20241113 | 103300 | 2575984650 | 21850 | 21900 | 21900 | 21800 | 4267 |
| 491 | 20241113 | 103200 | 2482778200 | 21900 | 21900 | 21950 | 21850 | 376 |
| 492 | 20241113 | 103100 | 2474543000 | 21900 | 21900 | 21950 | 21850 | 525 |
| 493 | 20241113 | 103000 | 2463042050 | 21850 | 21850 | 21950 | 21850 | 683 |
| 494 | 20241113 | 102900 | 2448083650 | 21900 | 21850 | 21900 | 21850 | 194 |
| 495 | 20241113 | 102800 | 2443838150 | 21900 | 21850 | 21900 | 21850 | 887 |
| 496 | 20241113 | 102700 | 2424427700 | 21900 | 22000 | 22000 | 21850 | 5337 |
| 497 | 20241113 | 102600 | 2307535350 | 21900 | 21950 | 21950 | 21900 | 559 |
| 498 | 20241113 | 102500 | 2295273850 | 21950 | 21950 | 21950 | 21900 | 332 |
| 499 | 20241113 | 102400 | 2287986850 | 21950 | 21900 | 21950 | 21900 | 389 |
| 500 | 20241113 | 102300 | 2279459700 | 21900 | 21950 | 21950 | 21900 | 874 |
| 501 | 20241113 | 102200 | 2260277900 | 21950 | 21950 | 21950 | 21950 | 62 |
| 502 | 20241113 | 102100 | 2258917000 | 21950 | 21950 | 22000 | 21950 | 1980 |
| 503 | 20241113 | 102000 | 2215388850 | 21950 | 21950 | 22000 | 21900 | 859 |
| 504 | 20241113 | 101900 | 2196533250 | 21900 | 21950 | 22000 | 21900 | 1748 |
| 505 | 20241113 | 101800 | 2158166000 | 21950 | 22000 | 22000 | 21950 | 727 |
| 506 | 20241113 | 101700 | 2142200300 | 21950 | 21950 | 22000 | 21950 | 144 |
| 507 | 20241113 | 101600 | 2139039400 | 21950 | 21950 | 22000 | 21950 | 186 |
| 508 | 20241113 | 101500 | 2134955400 | 21950 | 21950 | 22000 | 21950 | 90 |
| 509 | 20241113 | 101400 | 2132979650 | 22000 | 21950 | 22000 | 21950 | 1145 |
| 510 | 20241113 | 101300 | 2107834700 | 21950 | 21950 | 21950 | 21950 | 1109 |
| 511 | 20241113 | 101200 | 2083492150 | 21950 | 21950 | 22000 | 21950 | 98 |
| 512 | 20241113 | 101100 | 2081340700 | 21950 | 21950 | 22000 | 21950 | 107 |
| 513 | 20241113 | 101000 | 2078992000 | 22000 | 22000 | 22000 | 21950 | 366 |
| 514 | 20241113 | 100900 | 2070945600 | 21950 | 21950 | 22000 | 21950 | 139 |
| 515 | 20241113 | 100800 | 2067892750 | 22000 | 22000 | 22000 | 21900 | 4716 |
| 516 | 20241113 | 100700 | 1964340100 | 21950 | 22000 | 22000 | 21950 | 237 |
| 517 | 20241113 | 100600 | 1959127050 | 22000 | 21950 | 22000 | 21950 | 185 |
| 518 | 20241113 | 100500 | 1955062050 | 22000 | 22050 | 22050 | 21950 | 647 |
| 519 | 20241113 | 100400 | 1940829350 | 22000 | 22000 | 22050 | 22000 | 51 |
| 520 | 20241113 | 100300 | 1939707250 | 22050 | 22000 | 22050 | 21950 | 1480 |
| 521 | 20241113 | 100200 | 1907137550 | 22000 | 21950 | 22000 | 21950 | 1288 |
| 522 | 20241113 | 100100 | 1878807100 | 21950 | 21950 | 22000 | 21950 | 602 |
| 523 | 20241113 | 100000 | 1865585400 | 22000 | 21900 | 22000 | 21900 | 587 |
| 524 | 20241113 | 095900 | 1852695800 | 21900 | 22000 | 22000 | 21900 | 423 |
| 525 | 20241113 | 095800 | 1843411800 | 21900 | 21950 | 22000 | 21900 | 626 |
| 526 | 20241113 | 095700 | 1829689300 | 21950 | 22000 | 22000 | 21950 | 532 |
| 527 | 20241113 | 095600 | 1818006600 | 22000 | 21950 | 22000 | 21900 | 3267 |
| 528 | 20241113 | 095500 | 1746263900 | 21950 | 21950 | 22000 | 21900 | 1167 |
| 529 | 20241113 | 095400 | 1720664900 | 21900 | 21950 | 22000 | 21900 | 2335 |
| 530 | 20241113 | 095300 | 1669450150 | 22000 | 21900 | 22000 | 21900 | 736 |
| 531 | 20241113 | 095200 | 1653285050 | 21950 | 21950 | 22000 | 21900 | 1680 |
| 532 | 20241113 | 095100 | 1616414050 | 21950 | 22000 | 22000 | 21900 | 593 |
| 533 | 20241113 | 095000 | 1603411450 | 21950 | 21900 | 22000 | 21900 | 675 |
| 534 | 20241113 | 094900 | 1588609900 | 21950 | 22000 | 22000 | 21900 | 1555 |
| 535 | 20241113 | 094800 | 1554461000 | 22000 | 21950 | 22000 | 21900 | 604 |
| 536 | 20241113 | 094700 | 1541219250 | 21900 | 21900 | 22050 | 21900 | 795 |
| 537 | 20241113 | 094600 | 1523774150 | 22050 | 22050 | 22050 | 21900 | 1098 |
| 538 | 20241113 | 094500 | 1499643300 | 21950 | 21900 | 22050 | 21900 | 923 |
| 539 | 20241113 | 094400 | 1479389200 | 21950 | 21950 | 22000 | 21900 | 688 |
| 540 | 20241113 | 094300 | 1464293300 | 21950 | 21950 | 22000 | 21900 | 1232 |
| 541 | 20241113 | 094200 | 1437254200 | 22050 | 22000 | 22050 | 21950 | 810 |
| 542 | 20241113 | 094100 | 1419438650 | 22000 | 21950 | 22050 | 21900 | 2490 |
| 543 | 20241113 | 094000 | 1364764050 | 21950 | 22000 | 22000 | 21950 | 517 |
| 544 | 20241113 | 093900 | 1353413550 | 22000 | 22000 | 22000 | 21950 | 399 |
| 545 | 20241113 | 093800 | 1344651100 | 21950 | 22050 | 22050 | 21950 | 415 |
| 546 | 20241113 | 093700 | 1335527100 | 21950 | 22000 | 22050 | 21900 | 464 |
| 547 | 20241113 | 093600 | 1325343550 | 22050 | 22050 | 22050 | 21900 | 733 |
| 548 | 20241113 | 093500 | 1309236000 | 21950 | 22000 | 22050 | 21950 | 605 |
| 549 | 20241113 | 093400 | 1295936900 | 22000 | 22050 | 22050 | 21950 | 674 |
| 550 | 20241113 | 093300 | 1281127700 | 22000 | 22000 | 22050 | 21950 | 517 |
| 551 | 20241113 | 093200 | 1269758750 | 22050 | 22050 | 22050 | 21950 | 560 |
| 552 | 20241113 | 093100 | 1257440200 | 22000 | 21950 | 22050 | 21950 | 1910 |
| 553 | 20241113 | 093000 | 1215421050 | 21950 | 22000 | 22000 | 21900 | 320 |
| 554 | 20241113 | 092900 | 1208390200 | 22000 | 21950 | 22000 | 21900 | 2408 |
| 555 | 20241113 | 092800 | 1155612450 | 22000 | 21900 | 22000 | 21900 | 389 |
| 556 | 20241113 | 092700 | 1147068600 | 21900 | 22000 | 22050 | 21900 | 2321 |
| 557 | 20241113 | 092600 | 1096013550 | 22000 | 21950 | 22000 | 21850 | 1919 |
| 558 | 20241113 | 092500 | 1053979450 | 21900 | 21900 | 22000 | 21850 | 5205 |
| 559 | 20241113 | 092400 | 939969400 | 22000 | 21950 | 22000 | 21900 | 496 |
| 560 | 20241113 | 092300 | 929072100 | 21900 | 22000 | 22000 | 21900 | 809 |
| 561 | 20241113 | 092200 | 911278550 | 22000 | 21950 | 22000 | 21900 | 2539 |
| 562 | 20241113 | 092100 | 855542200 | 21900 | 21950 | 22000 | 21900 | 745 |
| 563 | 20241113 | 092000 | 839187200 | 21950 | 21950 | 22050 | 21900 | 1302 |
| 564 | 20241113 | 091900 | 810568750 | 22050 | 22000 | 22050 | 21950 | 3347 |
| 565 | 20241113 | 091800 | 736941400 | 22050 | 22050 | 22050 | 22000 | 782 |
| 566 | 20241113 | 091700 | 719702650 | 22100 | 22050 | 22100 | 22050 | 795 |
| 567 | 20241113 | 091600 | 702170450 | 22050 | 22050 | 22100 | 22000 | 1440 |
| 568 | 20241113 | 091500 | 670413450 | 22000 | 22050 | 22050 | 22000 | 245 |
| 569 | 20241113 | 091400 | 665012800 | 22000 | 22050 | 22100 | 22000 | 2925 |
| 570 | 20241113 | 091300 | 600573850 | 22100 | 22050 | 22100 | 22050 | 1513 |
| 571 | 20241113 | 091200 | 567209900 | 22050 | 22000 | 22050 | 22000 | 493 |
| 572 | 20241113 | 091100 | 556360300 | 22000 | 22000 | 22050 | 22000 | 105 |
| 573 | 20241113 | 091000 | 554050250 | 22050 | 22000 | 22050 | 22000 | 452 |
| 574 | 20241113 | 090900 | 544104650 | 22000 | 22050 | 22050 | 21950 | 339 |
| 575 | 20241113 | 090800 | 536645800 | 22050 | 22050 | 22050 | 21950 | 2416 |
| 576 | 20241113 | 090700 | 483488550 | 22050 | 22050 | 22050 | 22000 | 372 |
| 577 | 20241113 | 090600 | 475295550 | 22050 | 22050 | 22050 | 22050 | 657 |
| 578 | 20241113 | 090500 | 460808700 | 22050 | 22100 | 22100 | 22000 | 265 |
| 579 | 20241113 | 090400 | 454972100 | 22100 | 22050 | 22100 | 21950 | 4778 |
| 580 | 20241113 | 090300 | 349894300 | 22050 | 22050 | 22100 | 22000 | 915 |
| 581 | 20241113 | 090200 | 329722900 | 22100 | 22050 | 22150 | 22000 | 1412 |
| 582 | 20241113 | 090100 | 298506850 | 22050 | 22050 | 22100 | 22000 | 1784 |
| 583 | 20241113 | 090000 | 259153250 | 22050 | 22050 | 22050 | 21950 | 11764 |