31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 3 | 20241113 | 184200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20241113 | 184100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20241113 | 184000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20241113 | 183900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20241113 | 183800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20241113 | 183700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20241113 | 183600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20241113 | 183500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20241113 | 183400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20241113 | 183300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20241113 | 183200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20241113 | 183100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20241113 | 183000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20241113 | 182900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20241113 | 182800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20241113 | 182700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20241113 | 182600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20241113 | 182500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20241113 | 182400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20241113 | 182300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20241113 | 182200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20241113 | 182100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20241113 | 182000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20241113 | 181900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20241113 | 181800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20241113 | 181700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20241113 | 181600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20241113 | 181500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20241113 | 181400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20241113 | 181300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 33 | 20241113 | 181200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20241113 | 181100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20241113 | 181000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20241113 | 180900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20241113 | 180800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20241113 | 180700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20241113 | 180600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20241113 | 180500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20241113 | 180400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20241113 | 180300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20241113 | 180200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20241113 | 180100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20241113 | 180000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20241113 | 175900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20241113 | 175800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20241113 | 175700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20241113 | 175600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20241113 | 175500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20241113 | 175400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20241113 | 175300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20241113 | 175200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20241113 | 175100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20241113 | 175000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20241113 | 174900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20241113 | 174800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20241113 | 174700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20241113 | 174600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20241113 | 174500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20241113 | 174400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20241113 | 174300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 63 | 20241113 | 174200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20241113 | 174100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20241113 | 174000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20241113 | 173900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20241113 | 173800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20241113 | 173700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20241113 | 173600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20241113 | 173500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20241113 | 173400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20241113 | 173300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20241113 | 173200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20241113 | 173100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20241113 | 173000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20241113 | 172900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20241113 | 172800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20241113 | 172700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20241113 | 172600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20241113 | 172500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20241113 | 172400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20241113 | 172300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20241113 | 172200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20241113 | 172100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20241113 | 172000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20241113 | 171900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20241113 | 171800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20241113 | 171700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20241113 | 171600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20241113 | 171500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20241113 | 171400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20241113 | 171300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 93 | 20241113 | 171200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20241113 | 171100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20241113 | 171000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20241113 | 170900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20241113 | 170800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20241113 | 170700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20241113 | 170600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20241113 | 170500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20241113 | 170400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20241113 | 170300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20241113 | 170200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20241113 | 170100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20241113 | 170000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20241113 | 165900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20241113 | 165800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20241113 | 165700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20241113 | 165600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20241113 | 165500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20241113 | 165400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20241113 | 165300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20241113 | 165200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20241113 | 165100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20241113 | 165000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20241113 | 164900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20241113 | 164800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20241113 | 164700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20241113 | 164600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20241113 | 164500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20241113 | 164400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20241113 | 164300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 123 | 20241113 | 164200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20241113 | 164100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20241113 | 164000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20241113 | 163900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20241113 | 163800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20241113 | 163700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20241113 | 163600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20241113 | 163500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20241113 | 163400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20241113 | 163300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20241113 | 163200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20241113 | 163100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20241113 | 163000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20241113 | 162900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20241113 | 162800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20241113 | 162700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20241113 | 162600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20241113 | 162500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20241113 | 162400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20241113 | 162300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20241113 | 162200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20241113 | 162100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20241113 | 162000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20241113 | 161900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20241113 | 161800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20241113 | 161700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20241113 | 161600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20241113 | 161500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20241113 | 161400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20241113 | 161300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 153 | 20241113 | 161200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20241113 | 161100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20241113 | 161000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20241113 | 160900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20241113 | 160800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20241113 | 160700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20241113 | 160600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20241113 | 160500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20241113 | 160400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20241113 | 160300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20241113 | 160200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20241113 | 160100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20241113 | 160000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20241113 | 155900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20241113 | 155800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20241113 | 155700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20241113 | 155600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20241113 | 155500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20241113 | 155400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20241113 | 155300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20241113 | 155200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20241113 | 155100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20241113 | 155000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20241113 | 154900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20241113 | 154800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20241113 | 154700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20241113 | 154600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20241113 | 154500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20241113 | 154400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20241113 | 154300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 183 | 20241113 | 154200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20241113 | 154100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20241113 | 154000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20241113 | 153900 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20241113 | 153800 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20241113 | 153700 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20241113 | 153600 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20241113 | 153500 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20241113 | 153400 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20241113 | 153300 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20241113 | 153200 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20241113 | 153100 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20241113 | 153000 | 4204612650 | 21600 | 21600 | 21600 | 21600 | 1702 |
| 196 | 20241113 | 152900 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20241113 | 152800 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20241113 | 152700 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20241113 | 152600 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20241113 | 152500 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20241113 | 152400 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20241113 | 152300 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20241113 | 152200 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20241113 | 152100 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20241113 | 152000 | 4167849450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20241113 | 151900 | 4167849450 | 21600 | 21600 | 21600 | 21550 | 54 |
| 207 | 20241113 | 151800 | 4166684550 | 21600 | 21550 | 21600 | 21550 | 506 |
| 208 | 20241113 | 151700 | 4155779000 | 21550 | 21550 | 21600 | 21500 | 533 |
| 209 | 20241113 | 151600 | 4144295700 | 21550 | 21550 | 21550 | 21550 | 210 |
| 210 | 20241113 | 151500 | 4139770200 | 21550 | 21500 | 21550 | 21500 | 66 |
| 211 | 20241113 | 151400 | 4138348100 | 21500 | 21550 | 21550 | 21500 | 222 |
| 212 | 20241113 | 151300 | 4133564400 | 21500 | 21500 | 21500 | 21500 | 11 |
| 213 | 20241113 | 151200 | 4133327900 | 21500 | 21500 | 21550 | 21450 | 716 |
| 214 | 20241113 | 151100 | 4117929000 | 21500 | 21550 | 21550 | 21450 | 2257 |
| 215 | 20241113 | 151000 | 4069397100 | 21550 | 21550 | 21550 | 21500 | 27 |
| 216 | 20241113 | 150900 | 4068815650 | 21550 | 21550 | 21550 | 21500 | 78 |
| 217 | 20241113 | 150800 | 4067134900 | 21550 | 21550 | 21550 | 21500 | 529 |
| 218 | 20241113 | 150700 | 4055736700 | 21550 | 21550 | 21550 | 21500 | 85 |
| 219 | 20241113 | 150600 | 4053906050 | 21500 | 21550 | 21550 | 21500 | 42 |
| 220 | 20241113 | 150500 | 4053001250 | 21500 | 21550 | 21550 | 21500 | 276 |
| 221 | 20241113 | 150400 | 4047053750 | 21550 | 21550 | 21550 | 21500 | 397 |
| 222 | 20241113 | 150300 | 4038498700 | 21500 | 21600 | 21600 | 21500 | 154 |
| 223 | 20241113 | 150200 | 4035178500 | 21550 | 21500 | 21550 | 21500 | 471 |
| 224 | 20241113 | 150100 | 4025032100 | 21450 | 21550 | 21600 | 21450 | 231 |
| 225 | 20241113 | 150000 | 4020059450 | 21550 | 21600 | 21600 | 21450 | 2505 |
| 226 | 20241113 | 145900 | 3966235550 | 21550 | 21450 | 21600 | 21450 | 948 |
| 227 | 20241113 | 145800 | 3945841050 | 21500 | 21600 | 21600 | 21450 | 1207 |
| 228 | 20241113 | 145700 | 3919887400 | 21500 | 21550 | 21550 | 21450 | 729 |
| 229 | 20241113 | 145600 | 3904231900 | 21500 | 21500 | 21550 | 21450 | 346 |
| 230 | 20241113 | 145500 | 3896791800 | 21500 | 21500 | 21550 | 21500 | 62 |
| 231 | 20241113 | 145400 | 3895457000 | 21500 | 21500 | 21550 | 21500 | 96 |
| 232 | 20241113 | 145300 | 3893391350 | 21500 | 21500 | 21550 | 21450 | 320 |
| 233 | 20241113 | 145200 | 3886500500 | 21500 | 21500 | 21500 | 21450 | 486 |
| 234 | 20241113 | 145100 | 3876059150 | 21500 | 21550 | 21600 | 21450 | 7417 |
| 235 | 20241113 | 145000 | 3716519500 | 21550 | 21600 | 21600 | 21550 | 421 |
| 236 | 20241113 | 144900 | 3707428200 | 21550 | 21550 | 21600 | 21550 | 95 |
| 237 | 20241113 | 144800 | 3705376600 | 21600 | 21550 | 21600 | 21550 | 90 |
| 238 | 20241113 | 144700 | 3703434900 | 21550 | 21600 | 21650 | 21550 | 336 |
| 239 | 20241113 | 144600 | 3696175100 | 21550 | 21550 | 21650 | 21550 | 493 |
| 240 | 20241113 | 144500 | 3685538300 | 21550 | 21600 | 21600 | 21550 | 74 |
| 241 | 20241113 | 144400 | 3683942350 | 21600 | 21550 | 21600 | 21550 | 1150 |
| 242 | 20241113 | 144300 | 3659145000 | 21550 | 21600 | 21600 | 21550 | 99 |
| 243 | 20241113 | 144200 | 3657009350 | 21600 | 21550 | 21650 | 21550 | 81 |
| 244 | 20241113 | 144100 | 3655261300 | 21550 | 21650 | 21650 | 21550 | 2995 |
| 245 | 20241113 | 144000 | 3590712050 | 21650 | 21550 | 21650 | 21550 | 51 |
| 246 | 20241113 | 143900 | 3589611800 | 21600 | 21600 | 21600 | 21550 | 216 |
| 247 | 20241113 | 143800 | 3584951200 | 21600 | 21600 | 21600 | 21550 | 251 |
| 248 | 20241113 | 143700 | 3579530500 | 21550 | 21700 | 21700 | 21550 | 4656 |
| 249 | 20241113 | 143600 | 3478958450 | 21650 | 21700 | 21700 | 21650 | 174 |
| 250 | 20241113 | 143500 | 3475191150 | 21700 | 21650 | 21700 | 21650 | 308 |
| 251 | 20241113 | 143400 | 3468512400 | 21650 | 21650 | 21650 | 21650 | 28 |
| 252 | 20241113 | 143300 | 3467906200 | 21650 | 21700 | 21700 | 21650 | 457 |
| 253 | 20241113 | 143200 | 3457998950 | 21700 | 21650 | 21700 | 21600 | 149 |
| 254 | 20241113 | 143100 | 3454775500 | 21600 | 21600 | 21650 | 21600 | 183 |
| 255 | 20241113 | 143000 | 3450820350 | 21650 | 21650 | 21650 | 21600 | 259 |
| 256 | 20241113 | 142900 | 3445213100 | 21600 | 21650 | 21650 | 21600 | 35 |
| 257 | 20241113 | 142800 | 3444456300 | 21700 | 21700 | 21700 | 21600 | 1205 |
| 258 | 20241113 | 142700 | 3418403150 | 21700 | 21650 | 21700 | 21600 | 330 |
| 259 | 20241113 | 142600 | 3411245000 | 21650 | 21650 | 21650 | 21600 | 164 |
| 260 | 20241113 | 142500 | 3407695350 | 21650 | 21700 | 21700 | 21600 | 1290 |
| 261 | 20241113 | 142400 | 3379766100 | 21650 | 21650 | 21700 | 21650 | 39 |
| 262 | 20241113 | 142300 | 3378921700 | 21650 | 21650 | 21650 | 21600 | 813 |
| 263 | 20241113 | 142200 | 3361322450 | 21650 | 21650 | 21650 | 21650 | 19 |
| 264 | 20241113 | 142100 | 3360911100 | 21700 | 21600 | 21700 | 21600 | 297 |
| 265 | 20241113 | 142000 | 3354480900 | 21650 | 21700 | 21700 | 21600 | 4109 |
| 266 | 20241113 | 141900 | 3265522100 | 21700 | 21700 | 21700 | 21700 | 18 |
| 267 | 20241113 | 141800 | 3265131500 | 21700 | 21700 | 21750 | 21700 | 259 |
| 268 | 20241113 | 141700 | 3259500150 | 21700 | 21750 | 21750 | 21700 | 19 |
| 269 | 20241113 | 141600 | 3259087800 | 21700 | 21700 | 21750 | 21700 | 649 |
| 270 | 20241113 | 141500 | 3245004450 | 21750 | 21750 | 21750 | 21700 | 298 |
| 271 | 20241113 | 141400 | 3238523850 | 21700 | 21700 | 21750 | 21700 | 83 |
| 272 | 20241113 | 141300 | 3236720500 | 21750 | 21700 | 21750 | 21700 | 629 |
| 273 | 20241113 | 141200 | 3223070650 | 21700 | 21650 | 21750 | 21650 | 274 |
| 274 | 20241113 | 141100 | 3217114250 | 21700 | 21700 | 21700 | 21650 | 50 |
| 275 | 20241113 | 141000 | 3216030150 | 21700 | 21700 | 21750 | 21700 | 3329 |
| 276 | 20241113 | 140900 | 3143787250 | 21700 | 21700 | 21700 | 21650 | 250 |
| 277 | 20241113 | 140800 | 3138363200 | 21700 | 21700 | 21700 | 21650 | 114 |
| 278 | 20241113 | 140700 | 3135891250 | 21700 | 21700 | 21700 | 21650 | 162 |
| 279 | 20241113 | 140600 | 3132381800 | 21700 | 21650 | 21700 | 21650 | 548 |
| 280 | 20241113 | 140500 | 3120502100 | 21700 | 21650 | 21700 | 21650 | 1031 |
| 281 | 20241113 | 140400 | 3098179100 | 21650 | 21650 | 21650 | 21650 | 37 |
| 282 | 20241113 | 140300 | 3097378050 | 21700 | 21700 | 21700 | 21650 | 265 |
| 283 | 20241113 | 140200 | 3091628500 | 21700 | 21650 | 21700 | 21650 | 46 |
| 284 | 20241113 | 140100 | 3090632350 | 21700 | 21700 | 21700 | 21650 | 105 |
| 285 | 20241113 | 140000 | 3088354800 | 21700 | 21700 | 21700 | 21650 | 379 |
| 286 | 20241113 | 135900 | 3080131400 | 21650 | 21650 | 21700 | 21650 | 89 |
| 287 | 20241113 | 135800 | 3078204500 | 21650 | 21700 | 21700 | 21650 | 224 |
| 288 | 20241113 | 135700 | 3073354400 | 21650 | 21650 | 21700 | 21650 | 273 |
| 289 | 20241113 | 135600 | 3067432700 | 21650 | 21700 | 21700 | 21650 | 169 |
| 290 | 20241113 | 135500 | 3063768800 | 21650 | 21650 | 21650 | 21650 | 38 |
| 291 | 20241113 | 135400 | 3062946100 | 21700 | 21650 | 21700 | 21650 | 149 |
| 292 | 20241113 | 135300 | 3059713700 | 21650 | 21650 | 21650 | 21650 | 250 |
| 293 | 20241113 | 135200 | 3054301200 | 21650 | 21650 | 21650 | 21650 | 1583 |
| 294 | 20241113 | 135100 | 3020029250 | 21700 | 21650 | 21700 | 21650 | 1798 |
| 295 | 20241113 | 135000 | 2981042050 | 21700 | 21650 | 21700 | 21650 | 288 |
| 296 | 20241113 | 134900 | 2974794350 | 21650 | 21700 | 21700 | 21650 | 452 |
| 297 | 20241113 | 134800 | 2964997800 | 21700 | 21650 | 21700 | 21650 | 77 |
| 298 | 20241113 | 134700 | 2963329650 | 21650 | 21650 | 21700 | 21650 | 1328 |
| 299 | 20241113 | 134600 | 2934524300 | 21700 | 21700 | 21700 | 21650 | 152 |
| 300 | 20241113 | 134500 | 2931226800 | 21650 | 21650 | 21650 | 21650 | 88 |
| 301 | 20241113 | 134400 | 2929321600 | 21700 | 21700 | 21700 | 21700 | 10 |
| 302 | 20241113 | 134300 | 2929104600 | 21700 | 21700 | 21700 | 21650 | 225 |
| 303 | 20241113 | 134200 | 2924222600 | 21700 | 21750 | 21750 | 21700 | 1579 |
| 304 | 20241113 | 134100 | 2889954300 | 21750 | 21750 | 21750 | 21750 | 5 |
| 305 | 20241113 | 134000 | 2889845550 | 21750 | 21750 | 21750 | 21700 | 222 |
| 306 | 20241113 | 133900 | 2885017550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20241113 | 133800 | 2885017550 | 21700 | 21700 | 21700 | 21700 | 150 |
| 308 | 20241113 | 133700 | 2881762550 | 21650 | 21700 | 21700 | 21650 | 492 |
| 309 | 20241113 | 133600 | 2871101150 | 21650 | 21700 | 21700 | 21650 | 200 |
| 310 | 20241113 | 133500 | 2866770650 | 21650 | 21750 | 21750 | 21650 | 605 |
| 311 | 20241113 | 133400 | 2853669950 | 21750 | 21750 | 21750 | 21750 | 247 |
| 312 | 20241113 | 133300 | 2848297700 | 21700 | 21700 | 21700 | 21700 | 8 |
| 313 | 20241113 | 133200 | 2848124100 | 21700 | 21700 | 21750 | 21700 | 13 |
| 314 | 20241113 | 133100 | 2847841950 | 21750 | 21750 | 21750 | 21650 | 1361 |
| 315 | 20241113 | 133000 | 2818338850 | 21750 | 21700 | 21750 | 21700 | 154 |
| 316 | 20241113 | 132900 | 2814989500 | 21750 | 21750 | 21750 | 21750 | 15 |
| 317 | 20241113 | 132800 | 2814663250 | 21750 | 21700 | 21750 | 21700 | 226 |
| 318 | 20241113 | 132700 | 2809747950 | 21700 | 21750 | 21750 | 21700 | 38 |
| 319 | 20241113 | 132600 | 2808921850 | 21750 | 21750 | 21750 | 21750 | 10 |
| 320 | 20241113 | 132500 | 2808704350 | 21750 | 21700 | 21750 | 21700 | 1079 |
| 321 | 20241113 | 132400 | 2785282600 | 21750 | 21750 | 21750 | 21750 | 20 |
| 322 | 20241113 | 132300 | 2784847600 | 21750 | 21750 | 21750 | 21750 | 25 |
| 323 | 20241113 | 132200 | 2784303850 | 21750 | 21750 | 21750 | 21750 | 362 |
| 324 | 20241113 | 132100 | 2776430350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20241113 | 132000 | 2776430350 | 21700 | 21700 | 21700 | 21700 | 56 |
| 326 | 20241113 | 131900 | 2775215150 | 21750 | 21750 | 21750 | 21750 | 355 |
| 327 | 20241113 | 131800 | 2767493900 | 21750 | 21750 | 21750 | 21750 | 39 |
| 328 | 20241113 | 131700 | 2766645650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 329 | 20241113 | 131600 | 2766623900 | 21750 | 21750 | 21750 | 21750 | 301 |
| 330 | 20241113 | 131500 | 2760077150 | 21700 | 21700 | 21700 | 21700 | 13 |
| 331 | 20241113 | 131400 | 2759795050 | 21700 | 21750 | 21750 | 21700 | 95 |
| 332 | 20241113 | 131300 | 2757733300 | 21750 | 21750 | 21750 | 21750 | 235 |
| 333 | 20241113 | 131200 | 2752622050 | 21750 | 21750 | 21750 | 21750 | 41 |
| 334 | 20241113 | 131100 | 2751730300 | 21700 | 21700 | 21700 | 21700 | 172 |
| 335 | 20241113 | 131000 | 2747997900 | 21750 | 21700 | 21750 | 21700 | 568 |
| 336 | 20241113 | 130900 | 2735663850 | 21750 | 21750 | 21750 | 21750 | 149 |
| 337 | 20241113 | 130800 | 2732423100 | 21750 | 21750 | 21750 | 21750 | 24 |
| 338 | 20241113 | 130700 | 2731901100 | 21750 | 21750 | 21750 | 21750 | 348 |
| 339 | 20241113 | 130600 | 2724332100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 340 | 20241113 | 130500 | 2724332100 | 21750 | 21750 | 21750 | 21750 | 220 |
| 341 | 20241113 | 130400 | 2719547100 | 21750 | 21750 | 21750 | 21750 | 29 |
| 342 | 20241113 | 130300 | 2718916350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 343 | 20241113 | 130200 | 2718916350 | 21700 | 21750 | 21750 | 21700 | 782 |
| 344 | 20241113 | 130100 | 2701938000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 345 | 20241113 | 130000 | 2701938000 | 21750 | 21750 | 21750 | 21700 | 62 |
| 346 | 20241113 | 125900 | 2700589550 | 21750 | 21750 | 21750 | 21700 | 362 |
| 347 | 20241113 | 125800 | 2692717150 | 21700 | 21750 | 21750 | 21700 | 201 |
| 348 | 20241113 | 125700 | 2688350400 | 21750 | 21750 | 21750 | 21750 | 10 |
| 349 | 20241113 | 125600 | 2688132900 | 21750 | 21750 | 21750 | 21750 | 181 |
| 350 | 20241113 | 125500 | 2684196150 | 21750 | 21750 | 21750 | 21750 | 18 |
| 351 | 20241113 | 125400 | 2683804650 | 21700 | 21700 | 21700 | 21700 | 300 |
| 352 | 20241113 | 125300 | 2677294650 | 21800 | 21750 | 21800 | 21700 | 804 |
| 353 | 20241113 | 125200 | 2659816000 | 21750 | 21700 | 21750 | 21700 | 19 |
| 354 | 20241113 | 125100 | 2659403200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 355 | 20241113 | 125000 | 2659403200 | 21750 | 21750 | 21750 | 21750 | 227 |
| 356 | 20241113 | 124900 | 2654465950 | 21750 | 21800 | 21800 | 21750 | 54 |
| 357 | 20241113 | 124800 | 2653289950 | 21800 | 21750 | 21800 | 21700 | 480 |
| 358 | 20241113 | 124700 | 2642865850 | 21750 | 21750 | 21750 | 21750 | 127 |
| 359 | 20241113 | 124600 | 2640103600 | 21750 | 21750 | 21750 | 21750 | 20 |
| 360 | 20241113 | 124500 | 2639668600 | 21800 | 21800 | 21800 | 21750 | 142 |
| 361 | 20241113 | 124400 | 2636574000 | 21750 | 21700 | 21750 | 21700 | 473 |
| 362 | 20241113 | 124300 | 2626288250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 363 | 20241113 | 124200 | 2626288250 | 21750 | 21750 | 21750 | 21750 | 12 |
| 364 | 20241113 | 124100 | 2626027250 | 21750 | 21750 | 21750 | 21750 | 224 |
| 365 | 20241113 | 124000 | 2621155250 | 21700 | 21750 | 21750 | 21700 | 18 |
| 366 | 20241113 | 123900 | 2620763850 | 21800 | 21800 | 21800 | 21800 | 19 |
| 367 | 20241113 | 123800 | 2620349650 | 21800 | 21800 | 21800 | 21800 | 253 |
| 368 | 20241113 | 123700 | 2614834250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 369 | 20241113 | 123600 | 2614834250 | 21750 | 21750 | 21750 | 21750 | 48 |
| 370 | 20241113 | 123500 | 2613790250 | 21800 | 21800 | 21800 | 21800 | 184 |
| 371 | 20241113 | 123400 | 2609779050 | 21800 | 21800 | 21800 | 21800 | 104 |
| 372 | 20241113 | 123300 | 2607511850 | 21800 | 21800 | 21800 | 21700 | 2296 |
| 373 | 20241113 | 123200 | 2557658000 | 21800 | 21750 | 21800 | 21750 | 169 |
| 374 | 20241113 | 123100 | 2553974250 | 21750 | 21750 | 21750 | 21750 | 17 |
| 375 | 20241113 | 123000 | 2553604500 | 21750 | 21750 | 21750 | 21750 | 74 |
| 376 | 20241113 | 122900 | 2551995000 | 21800 | 21750 | 21800 | 21750 | 238 |
| 377 | 20241113 | 122800 | 2546811100 | 21700 | 21700 | 21700 | 21700 | 342 |
| 378 | 20241113 | 122700 | 2539389700 | 21750 | 21750 | 21750 | 21750 | 210 |
| 379 | 20241113 | 122600 | 2534822200 | 21750 | 21750 | 21750 | 21750 | 25 |
| 380 | 20241113 | 122500 | 2534278450 | 21750 | 21750 | 21750 | 21750 | 12 |
| 381 | 20241113 | 122400 | 2534017450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 382 | 20241113 | 122300 | 2533995650 | 21800 | 21750 | 21800 | 21750 | 606 |
| 383 | 20241113 | 122200 | 2520804850 | 21800 | 21800 | 21800 | 21800 | 12 |
| 384 | 20241113 | 122100 | 2520543250 | 21800 | 21800 | 21800 | 21750 | 236 |
| 385 | 20241113 | 122000 | 2515399000 | 21800 | 21800 | 21800 | 21800 | 32 |
| 386 | 20241113 | 121900 | 2514701400 | 21800 | 21800 | 21800 | 21800 | 4 |
| 387 | 20241113 | 121800 | 2514614200 | 21750 | 21800 | 21800 | 21750 | 219 |
| 388 | 20241113 | 121700 | 2509840050 | 21800 | 21800 | 21800 | 21800 | 85 |
| 389 | 20241113 | 121600 | 2507987050 | 21800 | 21750 | 21800 | 21750 | 4 |
| 390 | 20241113 | 121500 | 2507899900 | 21800 | 21750 | 21800 | 21750 | 268 |
| 391 | 20241113 | 121400 | 2502058400 | 21800 | 21800 | 21800 | 21800 | 1 |
| 392 | 20241113 | 121300 | 2502036600 | 21750 | 21750 | 21800 | 21750 | 161 |
| 393 | 20241113 | 121200 | 2498531850 | 21800 | 21800 | 21800 | 21800 | 197 |
| 394 | 20241113 | 121100 | 2494237250 | 21800 | 21800 | 21800 | 21800 | 3 |
| 395 | 20241113 | 121000 | 2494171850 | 21750 | 21800 | 21800 | 21750 | 131 |
| 396 | 20241113 | 120900 | 2491317350 | 21800 | 21850 | 21850 | 21800 | 822 |
| 397 | 20241113 | 120800 | 2473386600 | 21850 | 21850 | 21850 | 21850 | 2 |
| 398 | 20241113 | 120700 | 2473342900 | 21850 | 21800 | 21850 | 21800 | 446 |
| 399 | 20241113 | 120600 | 2463614500 | 21800 | 21800 | 21800 | 21800 | 234 |
| 400 | 20241113 | 120500 | 2458513300 | 21750 | 21800 | 21800 | 21750 | 109 |
| 401 | 20241113 | 120400 | 2456141800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 402 | 20241113 | 120300 | 2456141800 | 21800 | 21750 | 21800 | 21750 | 14 |
| 403 | 20241113 | 120200 | 2455837250 | 21750 | 21750 | 21750 | 21700 | 1549 |
| 404 | 20241113 | 120100 | 2422189500 | 21750 | 21750 | 21750 | 21750 | 4 |
| 405 | 20241113 | 120000 | 2422102500 | 21750 | 21700 | 21750 | 21700 | 221 |
| 406 | 20241113 | 115900 | 2417295850 | 21750 | 21750 | 21750 | 21700 | 23 |
| 407 | 20241113 | 115800 | 2416795750 | 21700 | 21750 | 21750 | 21700 | 79 |
| 408 | 20241113 | 115700 | 2415077650 | 21750 | 21750 | 21800 | 21750 | 128 |
| 409 | 20241113 | 115600 | 2412287450 | 21750 | 21750 | 21800 | 21750 | 5 |
| 410 | 20241113 | 115500 | 2412178600 | 21750 | 21750 | 21750 | 21750 | 3 |
| 411 | 20241113 | 115400 | 2412113350 | 21750 | 21700 | 21750 | 21700 | 392 |
| 412 | 20241113 | 115300 | 2403587450 | 21700 | 21700 | 21700 | 21700 | 4 |
| 413 | 20241113 | 115200 | 2403500650 | 21750 | 21750 | 21750 | 21700 | 262 |
| 414 | 20241113 | 115100 | 2397802400 | 21750 | 21700 | 21750 | 21700 | 169 |
| 415 | 20241113 | 115000 | 2394126750 | 21700 | 21750 | 21750 | 21700 | 108 |
| 416 | 20241113 | 114900 | 2391778050 | 21750 | 21700 | 21750 | 21700 | 7 |
| 417 | 20241113 | 114800 | 2391626000 | 21650 | 21650 | 21700 | 21650 | 109 |
| 418 | 20241113 | 114700 | 2389260950 | 21700 | 21700 | 21700 | 21650 | 602 |
| 419 | 20241113 | 114600 | 2376197650 | 21700 | 21750 | 21750 | 21700 | 54 |
| 420 | 20241113 | 114500 | 2375023350 | 21800 | 21750 | 21800 | 21750 | 235 |
| 421 | 20241113 | 114400 | 2369900600 | 21750 | 21750 | 21750 | 21750 | 4 |
| 422 | 20241113 | 114300 | 2369813600 | 21750 | 21750 | 21750 | 21750 | 102 |
| 423 | 20241113 | 114200 | 2367595100 | 21700 | 21700 | 21700 | 21700 | 4 |
| 424 | 20241113 | 114100 | 2367508300 | 21700 | 21750 | 21750 | 21700 | 332 |
| 425 | 20241113 | 114000 | 2360287350 | 21750 | 21750 | 21750 | 21750 | 3 |
| 426 | 20241113 | 113900 | 2360222100 | 21750 | 21750 | 21750 | 21700 | 10 |
| 427 | 20241113 | 113800 | 2360004700 | 21700 | 21650 | 21700 | 21650 | 27 |
| 428 | 20241113 | 113700 | 2359419950 | 21700 | 21700 | 21700 | 21650 | 304 |
| 429 | 20241113 | 113600 | 2352828100 | 21650 | 21750 | 21750 | 21650 | 6254 |
| 430 | 20241113 | 113500 | 2217328350 | 21750 | 21750 | 21750 | 21750 | 190 |
| 431 | 20241113 | 113400 | 2213195850 | 21750 | 21750 | 21800 | 21750 | 143 |
| 432 | 20241113 | 113300 | 2210079700 | 21750 | 21750 | 21750 | 21750 | 203 |
| 433 | 20241113 | 113200 | 2205664450 | 21750 | 21750 | 21800 | 21750 | 341 |
| 434 | 20241113 | 113100 | 2198245550 | 21750 | 21800 | 21850 | 21750 | 250 |
| 435 | 20241113 | 113000 | 2192795150 | 21750 | 21750 | 21850 | 21750 | 8 |
| 436 | 20241113 | 112900 | 2192621050 | 21800 | 21800 | 21800 | 21750 | 123 |
| 437 | 20241113 | 112800 | 2189939750 | 21850 | 21850 | 21850 | 21800 | 210 |
| 438 | 20241113 | 112700 | 2185351400 | 21800 | 21850 | 21850 | 21800 | 130 |
| 439 | 20241113 | 112600 | 2182511050 | 21800 | 21800 | 21800 | 21800 | 141 |
| 440 | 20241113 | 112500 | 2179437250 | 21800 | 21850 | 21850 | 21800 | 249 |
| 441 | 20241113 | 112400 | 2173997050 | 21800 | 21850 | 21850 | 21800 | 5 |
| 442 | 20241113 | 112300 | 2173888000 | 21800 | 21850 | 21850 | 21800 | 33 |
| 443 | 20241113 | 112200 | 2173167100 | 21800 | 21800 | 21850 | 21800 | 256 |
| 444 | 20241113 | 112100 | 2167573750 | 21800 | 21800 | 21850 | 21800 | 45 |
| 445 | 20241113 | 112000 | 2166592550 | 21800 | 21800 | 21800 | 21800 | 5 |
| 446 | 20241113 | 111900 | 2166483550 | 21800 | 21800 | 21800 | 21800 | 6 |
| 447 | 20241113 | 111800 | 2166352750 | 21750 | 21750 | 21750 | 21750 | 4 |
| 448 | 20241113 | 111700 | 2166265750 | 21800 | 21800 | 21800 | 21800 | 90 |
| 449 | 20241113 | 111600 | 2164303750 | 21800 | 21850 | 21850 | 21800 | 635 |
| 450 | 20241113 | 111500 | 2150429550 | 21800 | 21800 | 21800 | 21800 | 53 |
| 451 | 20241113 | 111400 | 2149274150 | 21800 | 21800 | 21800 | 21800 | 2 |
| 452 | 20241113 | 111300 | 2149230550 | 21800 | 21850 | 21850 | 21800 | 300 |
| 453 | 20241113 | 111200 | 2142682800 | 21800 | 21750 | 21800 | 21750 | 127 |
| 454 | 20241113 | 111100 | 2139914950 | 21800 | 21800 | 21800 | 21750 | 117 |
| 455 | 20241113 | 111000 | 2137369350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 456 | 20241113 | 110900 | 2137369350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 457 | 20241113 | 110800 | 2137369350 | 21700 | 21850 | 21850 | 21700 | 117 |
| 458 | 20241113 | 110700 | 2134825250 | 21850 | 21800 | 21850 | 21750 | 2537 |
| 459 | 20241113 | 110600 | 2079506450 | 21800 | 21800 | 21800 | 21800 | 169 |
| 460 | 20241113 | 110500 | 2075822250 | 21750 | 21750 | 21750 | 21750 | 2518 |
| 461 | 20241113 | 110400 | 2021055750 | 21750 | 21750 | 21750 | 21750 | 251 |
| 462 | 20241113 | 110300 | 2015596500 | 21700 | 21700 | 21700 | 21700 | 43 |
| 463 | 20241113 | 110200 | 2014663400 | 21700 | 21700 | 21700 | 21700 | 3218 |
| 464 | 20241113 | 110100 | 1944832800 | 21700 | 21750 | 21750 | 21700 | 164 |
| 465 | 20241113 | 110000 | 1941266350 | 21750 | 21750 | 21750 | 21750 | 17 |
| 466 | 20241113 | 105900 | 1940896600 | 21700 | 21700 | 21750 | 21700 | 14 |
| 467 | 20241113 | 105800 | 1940592650 | 21700 | 21750 | 21750 | 21700 | 259 |
| 468 | 20241113 | 105700 | 1934960650 | 21750 | 21750 | 21750 | 21750 | 11 |
| 469 | 20241113 | 105600 | 1934721400 | 21750 | 21750 | 21750 | 21750 | 20 |
| 470 | 20241113 | 105500 | 1934286400 | 21750 | 21700 | 21750 | 21700 | 200 |
| 471 | 20241113 | 105400 | 1929936450 | 21750 | 21750 | 21750 | 21750 | 26 |
| 472 | 20241113 | 105300 | 1929370950 | 21750 | 21750 | 21750 | 21700 | 159 |
| 473 | 20241113 | 105200 | 1925912900 | 21750 | 21750 | 21750 | 21750 | 49 |
| 474 | 20241113 | 105100 | 1924847150 | 21750 | 21700 | 21750 | 21700 | 402 |
| 475 | 20241113 | 105000 | 1916120800 | 21750 | 21750 | 21750 | 21750 | 142 |
| 476 | 20241113 | 104900 | 1913032300 | 21750 | 21750 | 21750 | 21750 | 64 |
| 477 | 20241113 | 104800 | 1911640300 | 21750 | 21750 | 21750 | 21750 | 14 |
| 478 | 20241113 | 104700 | 1911335800 | 21750 | 21750 | 21750 | 21750 | 212 |
| 479 | 20241113 | 104600 | 1906724800 | 21750 | 21750 | 21750 | 21750 | 119 |
| 480 | 20241113 | 104500 | 1904136550 | 21750 | 21750 | 21750 | 21750 | 45 |
| 481 | 20241113 | 104400 | 1903157800 | 21750 | 21750 | 21750 | 21750 | 269 |
| 482 | 20241113 | 104300 | 1897307050 | 21750 | 21700 | 21750 | 21700 | 49 |
| 483 | 20241113 | 104200 | 1896243350 | 21700 | 21700 | 21700 | 21700 | 31 |
| 484 | 20241113 | 104100 | 1895570650 | 21700 | 21700 | 21700 | 21700 | 323 |
| 485 | 20241113 | 104000 | 1888561550 | 21700 | 21700 | 21700 | 21700 | 458 |
| 486 | 20241113 | 103900 | 1878622950 | 21700 | 21700 | 21700 | 21650 | 551 |
| 487 | 20241113 | 103800 | 1866666500 | 21700 | 21700 | 21700 | 21700 | 769 |
| 488 | 20241113 | 103700 | 1849979200 | 21700 | 21700 | 21700 | 21700 | 104 |
| 489 | 20241113 | 103600 | 1847722400 | 21700 | 21700 | 21700 | 21650 | 45 |
| 490 | 20241113 | 103500 | 1846746050 | 21700 | 21700 | 21700 | 21700 | 308 |
| 491 | 20241113 | 103400 | 1840062450 | 21700 | 21650 | 21700 | 21650 | 62 |
| 492 | 20241113 | 103300 | 1838719600 | 21700 | 21700 | 21700 | 21650 | 19 |
| 493 | 20241113 | 103200 | 1838307850 | 21750 | 21700 | 21750 | 21700 | 1476 |
| 494 | 20241113 | 103100 | 1806278250 | 21750 | 21700 | 21750 | 21700 | 999 |
| 495 | 20241113 | 103000 | 1784599850 | 21700 | 21700 | 21700 | 21650 | 400 |
| 496 | 20241113 | 102900 | 1775934950 | 21700 | 21700 | 21700 | 21650 | 347 |
| 497 | 20241113 | 102800 | 1768405150 | 21700 | 21700 | 21700 | 21700 | 239 |
| 498 | 20241113 | 102700 | 1763218850 | 21700 | 21750 | 21750 | 21700 | 242 |
| 499 | 20241113 | 102600 | 1757967400 | 21700 | 21700 | 21750 | 21700 | 1217 |
| 500 | 20241113 | 102500 | 1731558450 | 21700 | 21650 | 21700 | 21650 | 239 |
| 501 | 20241113 | 102400 | 1726377750 | 21700 | 21700 | 21700 | 21700 | 18 |
| 502 | 20241113 | 102300 | 1725987150 | 21700 | 21750 | 21750 | 21650 | 871 |
| 503 | 20241113 | 102200 | 1707086450 | 21700 | 21750 | 21750 | 21700 | 1127 |
| 504 | 20241113 | 102100 | 1682624700 | 21750 | 21750 | 21750 | 21750 | 15 |
| 505 | 20241113 | 102000 | 1682298450 | 21750 | 21750 | 21750 | 21750 | 140 |
| 506 | 20241113 | 101900 | 1679253450 | 21750 | 21750 | 21750 | 21750 | 106 |
| 507 | 20241113 | 101800 | 1676947950 | 21750 | 21750 | 21750 | 21750 | 50 |
| 508 | 20241113 | 101700 | 1675860450 | 21750 | 21750 | 21750 | 21750 | 46 |
| 509 | 20241113 | 101600 | 1674859950 | 21750 | 21700 | 21750 | 21700 | 16 |
| 510 | 20241113 | 101500 | 1674512500 | 21750 | 21750 | 21750 | 21750 | 12 |
| 511 | 20241113 | 101400 | 1674251500 | 21750 | 21700 | 21750 | 21700 | 344 |
| 512 | 20241113 | 101300 | 1666786550 | 21700 | 21750 | 21750 | 21700 | 316 |
| 513 | 20241113 | 101200 | 1659923850 | 21750 | 21750 | 21750 | 21700 | 519 |
| 514 | 20241113 | 101100 | 1648660600 | 21750 | 21750 | 21750 | 21750 | 49 |
| 515 | 20241113 | 101000 | 1647594850 | 21750 | 21750 | 21750 | 21750 | 20 |
| 516 | 20241113 | 100900 | 1647159850 | 21750 | 21750 | 21750 | 21700 | 61 |
| 517 | 20241113 | 100800 | 1645835600 | 21750 | 21750 | 21750 | 21700 | 10 |
| 518 | 20241113 | 100700 | 1645618150 | 21700 | 21750 | 21750 | 21700 | 2054 |
| 519 | 20241113 | 100600 | 1601046150 | 21750 | 21700 | 21750 | 21700 | 110 |
| 520 | 20241113 | 100500 | 1598657600 | 21750 | 21750 | 21750 | 21750 | 703 |
| 521 | 20241113 | 100400 | 1583367350 | 21750 | 21750 | 21750 | 21750 | 117 |
| 522 | 20241113 | 100300 | 1580822600 | 21700 | 21750 | 21750 | 21700 | 503 |
| 523 | 20241113 | 100200 | 1569907350 | 21700 | 21750 | 21750 | 21700 | 1362 |
| 524 | 20241113 | 100100 | 1540351800 | 21750 | 21750 | 21750 | 21700 | 660 |
| 525 | 20241113 | 100000 | 1525998350 | 21750 | 21750 | 21750 | 21700 | 287 |
| 526 | 20241113 | 095900 | 1519760700 | 21750 | 21750 | 21750 | 21700 | 186 |
| 527 | 20241113 | 095800 | 1515720550 | 21750 | 21750 | 21750 | 21750 | 32 |
| 528 | 20241113 | 095700 | 1515024550 | 21750 | 21800 | 21800 | 21750 | 1135 |
| 529 | 20241113 | 095600 | 1490338200 | 21800 | 21800 | 21800 | 21750 | 2106 |
| 530 | 20241113 | 095500 | 1444532400 | 21700 | 21800 | 21800 | 21700 | 2830 |
| 531 | 20241113 | 095400 | 1383072550 | 21700 | 21800 | 21800 | 21700 | 4729 |
| 532 | 20241113 | 095300 | 1280292150 | 21800 | 21750 | 21800 | 21750 | 1477 |
| 533 | 20241113 | 095200 | 1248166250 | 21800 | 21800 | 21800 | 21800 | 11 |
| 534 | 20241113 | 095100 | 1247926450 | 21750 | 21850 | 21850 | 21750 | 1448 |
| 535 | 20241113 | 095000 | 1216372450 | 21850 | 21850 | 21850 | 21850 | 16 |
| 536 | 20241113 | 094900 | 1216022850 | 21800 | 21850 | 21850 | 21800 | 3014 |
| 537 | 20241113 | 094800 | 1150317400 | 21850 | 21850 | 21850 | 21850 | 6 |
| 538 | 20241113 | 094700 | 1150186300 | 21850 | 21850 | 21850 | 21800 | 116 |
| 539 | 20241113 | 094600 | 1147655700 | 21850 | 21900 | 21900 | 21850 | 71 |
| 540 | 20241113 | 094500 | 1146104300 | 21900 | 21850 | 21900 | 21850 | 679 |
| 541 | 20241113 | 094400 | 1131268050 | 21900 | 21900 | 21900 | 21900 | 13 |
| 542 | 20241113 | 094300 | 1130983350 | 21900 | 21900 | 21900 | 21900 | 39 |
| 543 | 20241113 | 094200 | 1130129250 | 21900 | 21850 | 21900 | 21850 | 868 |
| 544 | 20241113 | 094100 | 1111160050 | 21900 | 21850 | 21900 | 21850 | 415 |
| 545 | 20241113 | 094000 | 1102091200 | 21850 | 21850 | 21850 | 21850 | 186 |
| 546 | 20241113 | 093900 | 1098027100 | 21850 | 21900 | 21900 | 21850 | 37 |
| 547 | 20241113 | 093800 | 1097218000 | 21850 | 21850 | 21850 | 21850 | 130 |
| 548 | 20241113 | 093700 | 1094377500 | 21900 | 21900 | 21900 | 21900 | 7 |
| 549 | 20241113 | 093600 | 1094224200 | 21900 | 21850 | 21900 | 21850 | 459 |
| 550 | 20241113 | 093500 | 1084195000 | 21900 | 21850 | 21900 | 21850 | 647 |
| 551 | 20241113 | 093400 | 1070057700 | 21850 | 21850 | 21850 | 21850 | 1105 |
| 552 | 20241113 | 093300 | 1045913450 | 21850 | 21800 | 21850 | 21750 | 908 |
| 553 | 20241113 | 093200 | 1026116700 | 21850 | 21850 | 21850 | 21800 | 67 |
| 554 | 20241113 | 093100 | 1024655100 | 21850 | 21750 | 21850 | 21750 | 93 |
| 555 | 20241113 | 093000 | 1022627650 | 21800 | 21800 | 21800 | 21750 | 270 |
| 556 | 20241113 | 092900 | 1016749450 | 21750 | 21750 | 21750 | 21700 | 2099 |
| 557 | 20241113 | 092800 | 971141300 | 21750 | 21750 | 21750 | 21750 | 453 |
| 558 | 20241113 | 092700 | 961288550 | 21700 | 21700 | 21750 | 21700 | 668 |
| 559 | 20241113 | 092600 | 946767950 | 21750 | 21750 | 21750 | 21700 | 489 |
| 560 | 20241113 | 092500 | 936140200 | 21750 | 21750 | 21750 | 21700 | 2669 |
| 561 | 20241113 | 092400 | 878091500 | 21750 | 21800 | 21850 | 21750 | 754 |
| 562 | 20241113 | 092300 | 861654050 | 21850 | 21800 | 21850 | 21750 | 1282 |
| 563 | 20241113 | 092200 | 833704700 | 21800 | 21850 | 21900 | 21800 | 620 |
| 564 | 20241113 | 092100 | 820174550 | 21900 | 21900 | 21950 | 21750 | 2664 |
| 565 | 20241113 | 092000 | 762018900 | 21900 | 21900 | 21900 | 21800 | 210 |
| 566 | 20241113 | 091900 | 757430850 | 21800 | 21850 | 21850 | 21800 | 181 |
| 567 | 20241113 | 091800 | 753477400 | 21800 | 21850 | 21900 | 21800 | 1890 |
| 568 | 20241113 | 091700 | 712253200 | 21850 | 21850 | 21850 | 21800 | 3200 |
| 569 | 20241113 | 091600 | 642352750 | 21850 | 21950 | 22000 | 21850 | 1080 |
| 570 | 20241113 | 091500 | 618714050 | 21950 | 21950 | 21950 | 21900 | 714 |
| 571 | 20241113 | 091400 | 603041900 | 21950 | 21950 | 21950 | 21900 | 253 |
| 572 | 20241113 | 091300 | 597490450 | 21950 | 21950 | 21950 | 21900 | 39 |
| 573 | 20241113 | 091200 | 596634650 | 21950 | 21900 | 21950 | 21850 | 1509 |
| 574 | 20241113 | 091100 | 563605450 | 21850 | 21950 | 21950 | 21850 | 1022 |
| 575 | 20241113 | 091000 | 541223850 | 21950 | 22000 | 22000 | 21900 | 2235 |
| 576 | 20241113 | 090900 | 492165250 | 22000 | 22000 | 22050 | 21900 | 1121 |
| 577 | 20241113 | 090800 | 467519250 | 22000 | 21900 | 22000 | 21850 | 2092 |
| 578 | 20241113 | 090700 | 421782150 | 21900 | 21900 | 22000 | 21900 | 1069 |
| 579 | 20241113 | 090600 | 398318550 | 21950 | 21950 | 22000 | 21900 | 4111 |
| 580 | 20241113 | 090500 | 308238300 | 21950 | 22000 | 22000 | 21950 | 1998 |
| 581 | 20241113 | 090400 | 264362900 | 22000 | 21950 | 22000 | 21950 | 642 |
| 582 | 20241113 | 090300 | 250269650 | 21950 | 22000 | 22000 | 21950 | 1481 |
| 583 | 20241113 | 090200 | 217743800 | 22000 | 22050 | 22100 | 22000 | 2827 |
| 584 | 20241113 | 090100 | 155479700 | 22050 | 22100 | 22100 | 22050 | 673 |
| 585 | 20241113 | 090000 | 140633250 | 22100 | 22000 | 22200 | 22000 | 6392 |