33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 3 | 20241118 | 190400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241118 | 190300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241118 | 190200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241118 | 190100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241118 | 190000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241118 | 185900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241118 | 185800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241118 | 185700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241118 | 185600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241118 | 185500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241118 | 185400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241118 | 185300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241118 | 185200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241118 | 185100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241118 | 185000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241118 | 184900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241118 | 184800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241118 | 184700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241118 | 184600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241118 | 184500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241118 | 184400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241118 | 184300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241118 | 184200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241118 | 184100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241118 | 184000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241118 | 183900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241118 | 183800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241118 | 183700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241118 | 183600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241118 | 183500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 33 | 20241118 | 183400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241118 | 183300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241118 | 183200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241118 | 183100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241118 | 183000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241118 | 182900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241118 | 182800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241118 | 182700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241118 | 182600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241118 | 182500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241118 | 182400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241118 | 182300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241118 | 182200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241118 | 182100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241118 | 182000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241118 | 181900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241118 | 181800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241118 | 181700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241118 | 181600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241118 | 181500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241118 | 181400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241118 | 181300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241118 | 181200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241118 | 181100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241118 | 181000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241118 | 180900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241118 | 180800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241118 | 180700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241118 | 180600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241118 | 180500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 63 | 20241118 | 180400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241118 | 180300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241118 | 180200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241118 | 180100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241118 | 180000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241118 | 175900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241118 | 175800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241118 | 175700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241118 | 175600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241118 | 175500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241118 | 175400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241118 | 175300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241118 | 175200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241118 | 175100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241118 | 175000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241118 | 174900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241118 | 174800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241118 | 174700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241118 | 174600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241118 | 174500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241118 | 174400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241118 | 174300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241118 | 174200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241118 | 174100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241118 | 174000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241118 | 173900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241118 | 173800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241118 | 173700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241118 | 173600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241118 | 173500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 93 | 20241118 | 173400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241118 | 173300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241118 | 173200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241118 | 173100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241118 | 173000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241118 | 172900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241118 | 172800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241118 | 172700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241118 | 172600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241118 | 172500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241118 | 172400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241118 | 172300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241118 | 172200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241118 | 172100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241118 | 172000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241118 | 171900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241118 | 171800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241118 | 171700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241118 | 171600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241118 | 171500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241118 | 171400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241118 | 171300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241118 | 171200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241118 | 171100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241118 | 171000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241118 | 170900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241118 | 170800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241118 | 170700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241118 | 170600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241118 | 170500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 123 | 20241118 | 170400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241118 | 170300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241118 | 170200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241118 | 170100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241118 | 170000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241118 | 165900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241118 | 165800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241118 | 165700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241118 | 165600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241118 | 165500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241118 | 165400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241118 | 165300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241118 | 165200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241118 | 165100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241118 | 165000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241118 | 164900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241118 | 164800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241118 | 164700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241118 | 164600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241118 | 164500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241118 | 164400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241118 | 164300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241118 | 164200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241118 | 164100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241118 | 164000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241118 | 163900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241118 | 163800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241118 | 163700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241118 | 163600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241118 | 163500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 153 | 20241118 | 163400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241118 | 163300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241118 | 163200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241118 | 163100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241118 | 163000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241118 | 162900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241118 | 162800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241118 | 162700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241118 | 162600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241118 | 162500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241118 | 162400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241118 | 162300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241118 | 162200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241118 | 162100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241118 | 162000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241118 | 161900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241118 | 161800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241118 | 161700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241118 | 161600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241118 | 161500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241118 | 161400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241118 | 161300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241118 | 161200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241118 | 161100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241118 | 161000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241118 | 160900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241118 | 160800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241118 | 160700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241118 | 160600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241118 | 160500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 183 | 20241118 | 160400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241118 | 160300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241118 | 160200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241118 | 160100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241118 | 160000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241118 | 155900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241118 | 155800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241118 | 155700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241118 | 155600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241118 | 155500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241118 | 155400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20241118 | 155300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241118 | 155200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241118 | 155100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20241118 | 155000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20241118 | 154900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20241118 | 154800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20241118 | 154700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20241118 | 154600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20241118 | 154500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20241118 | 154400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20241118 | 154300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20241118 | 154200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20241118 | 154100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20241118 | 154000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20241118 | 153900 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20241118 | 153800 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20241118 | 153700 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20241118 | 153600 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20241118 | 153500 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 213 | 20241118 | 153400 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20241118 | 153300 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20241118 | 153200 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20241118 | 153100 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20241118 | 153000 | 11315505350 | 21750 | 21750 | 21750 | 21750 | 22714 |
| 218 | 20241118 | 152900 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20241118 | 152800 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20241118 | 152700 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20241118 | 152600 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20241118 | 152500 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20241118 | 152400 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20241118 | 152300 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20241118 | 152200 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20241118 | 152100 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20241118 | 152000 | 10821475850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20241118 | 151900 | 10821475850 | 21700 | 21750 | 21750 | 21650 | 4384 |
| 229 | 20241118 | 151800 | 10726395950 | 21700 | 21650 | 21750 | 21650 | 55 |
| 230 | 20241118 | 151700 | 10725200900 | 21750 | 21700 | 21750 | 21650 | 1726 |
| 231 | 20241118 | 151600 | 10687740850 | 21700 | 21700 | 21750 | 21650 | 4108 |
| 232 | 20241118 | 151500 | 10598589500 | 21650 | 21650 | 21700 | 21650 | 473 |
| 233 | 20241118 | 151400 | 10588344050 | 21650 | 21650 | 21700 | 21600 | 1430 |
| 234 | 20241118 | 151300 | 10557356900 | 21700 | 21600 | 21750 | 21600 | 710 |
| 235 | 20241118 | 151200 | 10542011400 | 21600 | 21650 | 21700 | 21600 | 2540 |
| 236 | 20241118 | 151100 | 10486989550 | 21600 | 21650 | 21700 | 21600 | 1737 |
| 237 | 20241118 | 151000 | 10449389950 | 21650 | 21700 | 21700 | 21650 | 1936 |
| 238 | 20241118 | 150900 | 10407432050 | 21700 | 21700 | 21750 | 21700 | 1370 |
| 239 | 20241118 | 150800 | 10377702850 | 21700 | 21700 | 21750 | 21700 | 503 |
| 240 | 20241118 | 150700 | 10366785050 | 21700 | 21700 | 21750 | 21700 | 733 |
| 241 | 20241118 | 150600 | 10350878850 | 21700 | 21650 | 21700 | 21650 | 1144 |
| 242 | 20241118 | 150500 | 10326054300 | 21750 | 21650 | 21750 | 21650 | 1043 |
| 243 | 20241118 | 150400 | 10303458700 | 21650 | 21750 | 21750 | 21650 | 2544 |
| 244 | 20241118 | 150300 | 10248281550 | 21700 | 21750 | 21750 | 21700 | 785 |
| 245 | 20241118 | 150200 | 10231241650 | 21750 | 21800 | 21800 | 21700 | 875 |
| 246 | 20241118 | 150100 | 10212217250 | 21750 | 21750 | 21750 | 21700 | 957 |
| 247 | 20241118 | 150000 | 10191402650 | 21750 | 21700 | 21750 | 21700 | 61 |
| 248 | 20241118 | 145900 | 10190077950 | 21700 | 21750 | 21750 | 21700 | 195 |
| 249 | 20241118 | 145800 | 10185838500 | 21750 | 21750 | 21750 | 21700 | 288 |
| 250 | 20241118 | 145700 | 10179578550 | 21700 | 21750 | 21750 | 21700 | 514 |
| 251 | 20241118 | 145600 | 10168411350 | 21700 | 21750 | 21750 | 21700 | 273 |
| 252 | 20241118 | 145500 | 10162485300 | 21750 | 21650 | 21750 | 21650 | 1128 |
| 253 | 20241118 | 145400 | 10138007850 | 21700 | 21700 | 21700 | 21700 | 200 |
| 254 | 20241118 | 145300 | 10133667850 | 21700 | 21650 | 21700 | 21650 | 476 |
| 255 | 20241118 | 145200 | 10123342700 | 21650 | 21700 | 21700 | 21650 | 9 |
| 256 | 20241118 | 145100 | 10123147550 | 21700 | 21700 | 21700 | 21650 | 276 |
| 257 | 20241118 | 145000 | 10117158600 | 21700 | 21750 | 21750 | 21700 | 926 |
| 258 | 20241118 | 144900 | 10097062300 | 21750 | 21750 | 21750 | 21750 | 114 |
| 259 | 20241118 | 144800 | 10094582800 | 21750 | 21700 | 21800 | 21700 | 1696 |
| 260 | 20241118 | 144700 | 10057729050 | 21700 | 21750 | 21750 | 21700 | 486 |
| 261 | 20241118 | 144600 | 10047181050 | 21750 | 21750 | 21750 | 21750 | 220 |
| 262 | 20241118 | 144500 | 10042396050 | 21750 | 21750 | 21750 | 21750 | 52 |
| 263 | 20241118 | 144400 | 10041265050 | 21750 | 21800 | 21800 | 21700 | 279 |
| 264 | 20241118 | 144300 | 10035197750 | 21750 | 21750 | 21800 | 21750 | 137 |
| 265 | 20241118 | 144200 | 10032217600 | 21750 | 21750 | 21800 | 21750 | 638 |
| 266 | 20241118 | 144100 | 10018333000 | 21750 | 21750 | 21750 | 21700 | 8792 |
| 267 | 20241118 | 144000 | 9827518050 | 21750 | 21700 | 21750 | 21700 | 2144 |
| 268 | 20241118 | 143900 | 9780888050 | 21750 | 21750 | 21750 | 21750 | 8 |
| 269 | 20241118 | 143800 | 9780714050 | 21750 | 21800 | 21800 | 21750 | 1429 |
| 270 | 20241118 | 143700 | 9749596950 | 21800 | 21800 | 21800 | 21750 | 1137 |
| 271 | 20241118 | 143600 | 9724866300 | 21750 | 21800 | 21800 | 21750 | 130 |
| 272 | 20241118 | 143500 | 9722037300 | 21800 | 21800 | 21800 | 21750 | 403 |
| 273 | 20241118 | 143400 | 9713255700 | 21800 | 21800 | 21800 | 21800 | 2 |
| 274 | 20241118 | 143300 | 9713212100 | 21800 | 21750 | 21800 | 21750 | 590 |
| 275 | 20241118 | 143200 | 9700376450 | 21750 | 21750 | 21750 | 21750 | 474 |
| 276 | 20241118 | 143100 | 9690066950 | 21750 | 21750 | 21750 | 21700 | 26 |
| 277 | 20241118 | 143000 | 9689501500 | 21750 | 21700 | 21750 | 21700 | 337 |
| 278 | 20241118 | 142900 | 9682188200 | 21700 | 21700 | 21750 | 21700 | 174 |
| 279 | 20241118 | 142800 | 9678411200 | 21700 | 21700 | 21700 | 21700 | 1048 |
| 280 | 20241118 | 142700 | 9655669600 | 21700 | 21700 | 21700 | 21650 | 660 |
| 281 | 20241118 | 142600 | 9641370100 | 21700 | 21650 | 21700 | 21650 | 268 |
| 282 | 20241118 | 142500 | 9635565150 | 21650 | 21650 | 21700 | 21650 | 473 |
| 283 | 20241118 | 142400 | 9625311700 | 21700 | 21700 | 21700 | 21700 | 72 |
| 284 | 20241118 | 142300 | 9623749300 | 21700 | 21700 | 21700 | 21650 | 1356 |
| 285 | 20241118 | 142200 | 9594341400 | 21700 | 21650 | 21700 | 21650 | 44 |
| 286 | 20241118 | 142100 | 9593386650 | 21700 | 21700 | 21700 | 21700 | 109 |
| 287 | 20241118 | 142000 | 9591021350 | 21650 | 21600 | 21700 | 21600 | 710 |
| 288 | 20241118 | 141900 | 9575646950 | 21650 | 21650 | 21650 | 21600 | 882 |
| 289 | 20241118 | 141800 | 9556556700 | 21650 | 21700 | 21700 | 21650 | 200 |
| 290 | 20241118 | 141700 | 9552226600 | 21650 | 21600 | 21650 | 21600 | 69 |
| 291 | 20241118 | 141600 | 9550736150 | 21600 | 21700 | 21700 | 21600 | 1116 |
| 292 | 20241118 | 141500 | 9526594300 | 21700 | 21650 | 21700 | 21600 | 80 |
| 293 | 20241118 | 141400 | 9524862300 | 21600 | 21650 | 21650 | 21600 | 94 |
| 294 | 20241118 | 141300 | 9522827250 | 21650 | 21600 | 21650 | 21600 | 322 |
| 295 | 20241118 | 141200 | 9515866500 | 21650 | 21650 | 21650 | 21650 | 170 |
| 296 | 20241118 | 141100 | 9512186000 | 21650 | 21600 | 21650 | 21600 | 2668 |
| 297 | 20241118 | 141000 | 9454554750 | 21600 | 21650 | 21650 | 21600 | 3587 |
| 298 | 20241118 | 140900 | 9376912850 | 21650 | 21700 | 21750 | 21650 | 334 |
| 299 | 20241118 | 140800 | 9369664350 | 21700 | 21750 | 21750 | 21700 | 245 |
| 300 | 20241118 | 140700 | 9364347450 | 21750 | 21750 | 21750 | 21700 | 72 |
| 301 | 20241118 | 140600 | 9362784450 | 21750 | 21700 | 21750 | 21700 | 161 |
| 302 | 20241118 | 140500 | 9359288750 | 21700 | 21750 | 21750 | 21700 | 189 |
| 303 | 20241118 | 140400 | 9355183500 | 21750 | 21750 | 21750 | 21650 | 5042 |
| 304 | 20241118 | 140300 | 9245825350 | 21750 | 21750 | 21750 | 21750 | 184 |
| 305 | 20241118 | 140200 | 9241823350 | 21750 | 21800 | 21800 | 21700 | 1623 |
| 306 | 20241118 | 140100 | 9206522200 | 21800 | 21750 | 21800 | 21750 | 179 |
| 307 | 20241118 | 140000 | 9202621800 | 21750 | 21800 | 21800 | 21750 | 179 |
| 308 | 20241118 | 135900 | 9198723900 | 21750 | 21850 | 21850 | 21750 | 1872 |
| 309 | 20241118 | 135800 | 9157906950 | 21850 | 21850 | 21850 | 21800 | 3456 |
| 310 | 20241118 | 135700 | 9082461850 | 21850 | 21850 | 21850 | 21850 | 190 |
| 311 | 20241118 | 135600 | 9078310350 | 21850 | 21850 | 21850 | 21800 | 828 |
| 312 | 20241118 | 135500 | 9060219050 | 21850 | 21850 | 21850 | 21800 | 97 |
| 313 | 20241118 | 135400 | 9058102150 | 21800 | 21850 | 21850 | 21800 | 341 |
| 314 | 20241118 | 135300 | 9050663450 | 21800 | 21850 | 21850 | 21800 | 469 |
| 315 | 20241118 | 135200 | 9040428200 | 21850 | 21800 | 21850 | 21800 | 82 |
| 316 | 20241118 | 135100 | 9038640400 | 21800 | 21850 | 21850 | 21800 | 1375 |
| 317 | 20241118 | 135000 | 9008600350 | 21850 | 21850 | 21850 | 21850 | 133 |
| 318 | 20241118 | 134900 | 9005694300 | 21850 | 21850 | 21850 | 21850 | 799 |
| 319 | 20241118 | 134800 | 8988236150 | 21850 | 21850 | 21850 | 21800 | 69 |
| 320 | 20241118 | 134700 | 8986731000 | 21850 | 21800 | 21850 | 21800 | 100 |
| 321 | 20241118 | 134600 | 8984549200 | 21850 | 21850 | 21850 | 21850 | 289 |
| 322 | 20241118 | 134500 | 8978234550 | 21850 | 21850 | 21850 | 21800 | 90 |
| 323 | 20241118 | 134400 | 8976268100 | 21850 | 21800 | 21850 | 21800 | 3041 |
| 324 | 20241118 | 134300 | 8909822750 | 21800 | 21800 | 21850 | 21800 | 2919 |
| 325 | 20241118 | 134200 | 8846174650 | 21800 | 21800 | 21850 | 21800 | 558 |
| 326 | 20241118 | 134100 | 8834010100 | 21800 | 21800 | 21800 | 21800 | 5325 |
| 327 | 20241118 | 134000 | 8717925100 | 21750 | 21750 | 21800 | 21750 | 306 |
| 328 | 20241118 | 133900 | 8711261350 | 21750 | 21800 | 21800 | 21750 | 7 |
| 329 | 20241118 | 133800 | 8711108950 | 21800 | 21800 | 21850 | 21750 | 1827 |
| 330 | 20241118 | 133700 | 8671293500 | 21800 | 21800 | 21800 | 21750 | 3314 |
| 331 | 20241118 | 133600 | 8599048600 | 21850 | 21850 | 21850 | 21850 | 1414 |
| 332 | 20241118 | 133500 | 8568152700 | 21900 | 21900 | 21900 | 21850 | 419 |
| 333 | 20241118 | 133400 | 8558996600 | 21900 | 21900 | 21900 | 21850 | 162 |
| 334 | 20241118 | 133300 | 8555454800 | 21900 | 21950 | 21950 | 21900 | 1455 |
| 335 | 20241118 | 133200 | 8523585800 | 21900 | 21950 | 21950 | 21900 | 1081 |
| 336 | 20241118 | 133100 | 8499911600 | 21950 | 21950 | 21950 | 21900 | 1428 |
| 337 | 20241118 | 133000 | 8468567500 | 21900 | 22000 | 22000 | 21900 | 159 |
| 338 | 20241118 | 132900 | 8465085300 | 22000 | 22000 | 22000 | 21950 | 1311 |
| 339 | 20241118 | 132800 | 8436296650 | 22000 | 22000 | 22000 | 22000 | 94 |
| 340 | 20241118 | 132700 | 8434228650 | 22000 | 22000 | 22000 | 21950 | 16 |
| 341 | 20241118 | 132600 | 8433877350 | 22000 | 22000 | 22000 | 22000 | 19 |
| 342 | 20241118 | 132500 | 8433459350 | 22000 | 22000 | 22000 | 22000 | 52 |
| 343 | 20241118 | 132400 | 8432315350 | 22000 | 22000 | 22000 | 22000 | 111 |
| 344 | 20241118 | 132300 | 8429873350 | 22000 | 22000 | 22000 | 21950 | 1404 |
| 345 | 20241118 | 132200 | 8399006200 | 21950 | 21950 | 22000 | 21950 | 124 |
| 346 | 20241118 | 132100 | 8396284250 | 22000 | 21950 | 22000 | 21950 | 503 |
| 347 | 20241118 | 132000 | 8385242450 | 21950 | 22000 | 22000 | 21950 | 221 |
| 348 | 20241118 | 131900 | 8380391150 | 21950 | 22000 | 22000 | 21950 | 143 |
| 349 | 20241118 | 131800 | 8377251300 | 22000 | 22000 | 22000 | 22000 | 43 |
| 350 | 20241118 | 131700 | 8376305300 | 22000 | 22000 | 22050 | 22000 | 2036 |
| 351 | 20241118 | 131600 | 8331509000 | 22050 | 22050 | 22050 | 22050 | 324 |
| 352 | 20241118 | 131500 | 8324364800 | 22050 | 22050 | 22050 | 22050 | 58 |
| 353 | 20241118 | 131400 | 8323085900 | 22050 | 22050 | 22050 | 22000 | 626 |
| 354 | 20241118 | 131300 | 8309287800 | 22000 | 22000 | 22050 | 22000 | 556 |
| 355 | 20241118 | 131200 | 8297037000 | 22000 | 22050 | 22050 | 22000 | 146 |
| 356 | 20241118 | 131100 | 8293822700 | 22050 | 22000 | 22050 | 22000 | 872 |
| 357 | 20241118 | 131000 | 8274595350 | 22050 | 21950 | 22050 | 21950 | 3013 |
| 358 | 20241118 | 130900 | 8208315150 | 21950 | 22000 | 22000 | 21950 | 110 |
| 359 | 20241118 | 130800 | 8205900450 | 21950 | 21950 | 22000 | 21950 | 392 |
| 360 | 20241118 | 130700 | 8197290600 | 21950 | 22000 | 22000 | 21950 | 146 |
| 361 | 20241118 | 130600 | 8194084350 | 22000 | 22000 | 22000 | 22000 | 935 |
| 362 | 20241118 | 130500 | 8173514350 | 22000 | 21950 | 22000 | 21950 | 570 |
| 363 | 20241118 | 130400 | 8160979150 | 22000 | 21950 | 22000 | 21950 | 194 |
| 364 | 20241118 | 130300 | 8156715700 | 22000 | 21950 | 22000 | 21950 | 24 |
| 365 | 20241118 | 130200 | 8156187900 | 21950 | 21900 | 21950 | 21900 | 1561 |
| 366 | 20241118 | 130100 | 8121928550 | 21950 | 21900 | 21950 | 21900 | 28 |
| 367 | 20241118 | 130000 | 8121314900 | 21900 | 21900 | 21900 | 21850 | 341 |
| 368 | 20241118 | 125900 | 8113847050 | 21900 | 21900 | 21900 | 21900 | 493 |
| 369 | 20241118 | 125800 | 8103050350 | 21850 | 21900 | 21900 | 21850 | 183 |
| 370 | 20241118 | 125700 | 8099042850 | 21900 | 21850 | 21900 | 21850 | 93 |
| 371 | 20241118 | 125600 | 8097010650 | 21850 | 21850 | 21900 | 21850 | 92 |
| 372 | 20241118 | 125500 | 8095000400 | 21850 | 21850 | 21850 | 21800 | 266 |
| 373 | 20241118 | 125400 | 8089188400 | 21900 | 21850 | 21900 | 21850 | 1528 |
| 374 | 20241118 | 125300 | 8055794550 | 21850 | 21900 | 21900 | 21850 | 139 |
| 375 | 20241118 | 125200 | 8052756100 | 21900 | 21900 | 21900 | 21850 | 236 |
| 376 | 20241118 | 125100 | 8047595250 | 21900 | 21900 | 21900 | 21850 | 277 |
| 377 | 20241118 | 125000 | 8041531850 | 21900 | 21900 | 21900 | 21900 | 266 |
| 378 | 20241118 | 124900 | 8035706450 | 21900 | 21850 | 21900 | 21850 | 975 |
| 379 | 20241118 | 124800 | 8014400600 | 21900 | 21900 | 21900 | 21850 | 545 |
| 380 | 20241118 | 124700 | 8002491650 | 21850 | 21850 | 21900 | 21850 | 209 |
| 381 | 20241118 | 124600 | 7997924500 | 21850 | 21850 | 21850 | 21850 | 27 |
| 382 | 20241118 | 124500 | 7997334550 | 21850 | 21800 | 21850 | 21800 | 2481 |
| 383 | 20241118 | 124400 | 7943127150 | 21850 | 21850 | 21850 | 21850 | 216 |
| 384 | 20241118 | 124300 | 7938407550 | 21850 | 21850 | 21850 | 21850 | 20 |
| 385 | 20241118 | 124200 | 7937970550 | 21850 | 21850 | 21850 | 21800 | 178 |
| 386 | 20241118 | 124100 | 7934081450 | 21850 | 21850 | 21850 | 21850 | 1036 |
| 387 | 20241118 | 124000 | 7911444850 | 21850 | 21850 | 21850 | 21850 | 230 |
| 388 | 20241118 | 123900 | 7906419350 | 21850 | 21850 | 21850 | 21800 | 485 |
| 389 | 20241118 | 123800 | 7895822350 | 21900 | 21850 | 21900 | 21850 | 130 |
| 390 | 20241118 | 123700 | 7892981450 | 21900 | 21850 | 21900 | 21850 | 195 |
| 391 | 20241118 | 123600 | 7888720550 | 21850 | 21850 | 21900 | 21800 | 3461 |
| 392 | 20241118 | 123500 | 7813097600 | 21850 | 21850 | 21850 | 21850 | 39 |
| 393 | 20241118 | 123400 | 7812245450 | 21850 | 21850 | 21850 | 21850 | 3903 |
| 394 | 20241118 | 123300 | 7726964900 | 21900 | 21900 | 21900 | 21850 | 165 |
| 395 | 20241118 | 123200 | 7723353900 | 21900 | 21900 | 21900 | 21900 | 760 |
| 396 | 20241118 | 123100 | 7706709900 | 21850 | 21850 | 21900 | 21850 | 132 |
| 397 | 20241118 | 123000 | 7703825050 | 21850 | 21850 | 21850 | 21850 | 363 |
| 398 | 20241118 | 122900 | 7695893500 | 21850 | 21900 | 21900 | 21850 | 391 |
| 399 | 20241118 | 122800 | 7687340700 | 21900 | 21900 | 21900 | 21900 | 77 |
| 400 | 20241118 | 122700 | 7685654400 | 21900 | 21900 | 21900 | 21900 | 216 |
| 401 | 20241118 | 122600 | 7680924000 | 21900 | 21850 | 21900 | 21850 | 1417 |
| 402 | 20241118 | 122500 | 7649936100 | 21850 | 21900 | 21900 | 21850 | 139 |
| 403 | 20241118 | 122400 | 7646892550 | 21900 | 21900 | 21900 | 21900 | 320 |
| 404 | 20241118 | 122300 | 7639884550 | 21900 | 21950 | 21950 | 21900 | 4686 |
| 405 | 20241118 | 122200 | 7537253000 | 21950 | 21950 | 21950 | 21900 | 496 |
| 406 | 20241118 | 122100 | 7526368200 | 21950 | 21950 | 21950 | 21900 | 1179 |
| 407 | 20241118 | 122000 | 7500496700 | 21950 | 22000 | 22000 | 21950 | 580 |
| 408 | 20241118 | 121900 | 7487762050 | 22000 | 21950 | 22000 | 21950 | 721 |
| 409 | 20241118 | 121800 | 7471935900 | 21950 | 21950 | 22000 | 21950 | 292 |
| 410 | 20241118 | 121700 | 7465526450 | 21950 | 21950 | 22000 | 21950 | 540 |
| 411 | 20241118 | 121600 | 7453673300 | 22000 | 21950 | 22000 | 21950 | 137 |
| 412 | 20241118 | 121500 | 7450663700 | 21950 | 22000 | 22000 | 21950 | 322 |
| 413 | 20241118 | 121400 | 7443595200 | 22000 | 22000 | 22000 | 21950 | 894 |
| 414 | 20241118 | 121300 | 7423966450 | 22000 | 22000 | 22000 | 22000 | 1004 |
| 415 | 20241118 | 121200 | 7401878450 | 22000 | 22000 | 22000 | 22000 | 560 |
| 416 | 20241118 | 121100 | 7389558450 | 22000 | 22000 | 22000 | 21950 | 79 |
| 417 | 20241118 | 121000 | 7387820950 | 21950 | 21950 | 22050 | 21950 | 1128 |
| 418 | 20241118 | 120900 | 7363008650 | 21950 | 21950 | 21950 | 21950 | 230 |
| 419 | 20241118 | 120800 | 7357960150 | 22000 | 22000 | 22000 | 21950 | 144 |
| 420 | 20241118 | 120700 | 7354798600 | 21950 | 22000 | 22000 | 21950 | 339 |
| 421 | 20241118 | 120600 | 7347357150 | 22000 | 21950 | 22000 | 21950 | 1263 |
| 422 | 20241118 | 120500 | 7319634150 | 21950 | 22000 | 22000 | 21950 | 289 |
| 423 | 20241118 | 120400 | 7313277400 | 22000 | 22000 | 22050 | 22000 | 657 |
| 424 | 20241118 | 120300 | 7298823350 | 22000 | 22000 | 22000 | 22000 | 1146 |
| 425 | 20241118 | 120200 | 7273611350 | 22000 | 22000 | 22000 | 22000 | 316 |
| 426 | 20241118 | 120100 | 7266659350 | 22000 | 22000 | 22000 | 22000 | 112 |
| 427 | 20241118 | 120000 | 7264195350 | 22000 | 21950 | 22000 | 21950 | 358 |
| 428 | 20241118 | 115900 | 7256326900 | 22000 | 22000 | 22000 | 22000 | 272 |
| 429 | 20241118 | 115800 | 7250342900 | 22000 | 22000 | 22000 | 22000 | 705 |
| 430 | 20241118 | 115700 | 7234832900 | 22000 | 22050 | 22050 | 22000 | 709 |
| 431 | 20241118 | 115600 | 7219221400 | 22050 | 22050 | 22050 | 22000 | 60 |
| 432 | 20241118 | 115500 | 7217898550 | 22050 | 22000 | 22050 | 22000 | 4 |
| 433 | 20241118 | 115400 | 7217810400 | 22050 | 22050 | 22100 | 22050 | 463 |
| 434 | 20241118 | 115300 | 7207587000 | 22050 | 22000 | 22100 | 22000 | 726 |
| 435 | 20241118 | 115200 | 7191579150 | 22000 | 22050 | 22050 | 22000 | 118 |
| 436 | 20241118 | 115100 | 7188980800 | 22000 | 22050 | 22050 | 22000 | 437 |
| 437 | 20241118 | 115000 | 7179360000 | 22050 | 22100 | 22100 | 22050 | 208 |
| 438 | 20241118 | 114900 | 7174772800 | 22100 | 22050 | 22100 | 22050 | 740 |
| 439 | 20241118 | 114800 | 7158455350 | 22050 | 22050 | 22050 | 22050 | 28 |
| 440 | 20241118 | 114700 | 7157837950 | 22050 | 22050 | 22050 | 22050 | 98 |
| 441 | 20241118 | 114600 | 7155677050 | 22050 | 22000 | 22050 | 22000 | 1213 |
| 442 | 20241118 | 114500 | 7128989850 | 22000 | 22000 | 22000 | 21950 | 281 |
| 443 | 20241118 | 114400 | 7122813300 | 22000 | 22000 | 22000 | 21950 | 395 |
| 444 | 20241118 | 114300 | 7114124150 | 22000 | 21950 | 22000 | 21950 | 517 |
| 445 | 20241118 | 114200 | 7102769000 | 22000 | 22000 | 22000 | 21950 | 1575 |
| 446 | 20241118 | 114100 | 7068119500 | 22000 | 21950 | 22000 | 21950 | 234 |
| 447 | 20241118 | 114000 | 7062973750 | 21950 | 22000 | 22000 | 21950 | 76 |
| 448 | 20241118 | 113900 | 7061303250 | 22000 | 22000 | 22000 | 22000 | 80 |
| 449 | 20241118 | 113800 | 7059543250 | 22000 | 22000 | 22000 | 21950 | 504 |
| 450 | 20241118 | 113700 | 7048470250 | 22000 | 21950 | 22000 | 21950 | 408 |
| 451 | 20241118 | 113600 | 7039507250 | 22000 | 21950 | 22000 | 21950 | 65 |
| 452 | 20241118 | 113500 | 7038077500 | 22000 | 22000 | 22000 | 22000 | 89 |
| 453 | 20241118 | 113400 | 7036119500 | 22000 | 22000 | 22000 | 21950 | 273 |
| 454 | 20241118 | 113300 | 7030125000 | 22000 | 21950 | 22000 | 21950 | 72 |
| 455 | 20241118 | 113200 | 7028542250 | 21950 | 21950 | 21950 | 21950 | 136 |
| 456 | 20241118 | 113100 | 7025557050 | 21950 | 21950 | 21950 | 21950 | 708 |
| 457 | 20241118 | 113000 | 7010016450 | 21950 | 21950 | 21950 | 21900 | 949 |
| 458 | 20241118 | 112900 | 6989217500 | 21950 | 21950 | 21950 | 21900 | 6020 |
| 459 | 20241118 | 112800 | 6857079300 | 21950 | 22000 | 22050 | 21950 | 4473 |
| 460 | 20241118 | 112700 | 6758697850 | 22000 | 22050 | 22050 | 22000 | 2844 |
| 461 | 20241118 | 112600 | 6696049800 | 22050 | 22100 | 22100 | 22050 | 298 |
| 462 | 20241118 | 112500 | 6689466450 | 22100 | 22100 | 22100 | 22050 | 294 |
| 463 | 20241118 | 112400 | 6682969550 | 22100 | 22150 | 22150 | 22100 | 2090 |
| 464 | 20241118 | 112300 | 6636779350 | 22150 | 22100 | 22150 | 22100 | 591 |
| 465 | 20241118 | 112200 | 6623689850 | 22100 | 22150 | 22200 | 22100 | 674 |
| 466 | 20241118 | 112100 | 6608784050 | 22150 | 22150 | 22150 | 22150 | 541 |
| 467 | 20241118 | 112000 | 6596800900 | 22150 | 22200 | 22200 | 22150 | 333 |
| 468 | 20241118 | 111900 | 6589424900 | 22200 | 22150 | 22200 | 22150 | 292 |
| 469 | 20241118 | 111800 | 6582945900 | 22150 | 22200 | 22200 | 22150 | 736 |
| 470 | 20241118 | 111700 | 6566638150 | 22200 | 22200 | 22200 | 22200 | 40 |
| 471 | 20241118 | 111600 | 6565750150 | 22200 | 22200 | 22200 | 22200 | 700 |
| 472 | 20241118 | 111500 | 6550210150 | 22200 | 22150 | 22200 | 22150 | 606 |
| 473 | 20241118 | 111400 | 6536757000 | 22200 | 22200 | 22200 | 22150 | 80 |
| 474 | 20241118 | 111300 | 6534983900 | 22200 | 22200 | 22200 | 22150 | 1010 |
| 475 | 20241118 | 111200 | 6512608650 | 22200 | 22200 | 22250 | 22200 | 666 |
| 476 | 20241118 | 111100 | 6497817950 | 22200 | 22150 | 22250 | 22150 | 2863 |
| 477 | 20241118 | 111000 | 6434242500 | 22200 | 22200 | 22200 | 22150 | 486 |
| 478 | 20241118 | 110900 | 6423458200 | 22200 | 22200 | 22200 | 22200 | 75 |
| 479 | 20241118 | 110800 | 6421793200 | 22200 | 22150 | 22200 | 22150 | 292 |
| 480 | 20241118 | 110700 | 6415311950 | 22200 | 22150 | 22200 | 22150 | 114 |
| 481 | 20241118 | 110600 | 6412784950 | 22150 | 22200 | 22200 | 22150 | 111 |
| 482 | 20241118 | 110500 | 6410322200 | 22150 | 22100 | 22150 | 22100 | 1308 |
| 483 | 20241118 | 110400 | 6381350550 | 22150 | 22100 | 22150 | 22100 | 17 |
| 484 | 20241118 | 110300 | 6380974300 | 22100 | 22150 | 22150 | 22100 | 185 |
| 485 | 20241118 | 110200 | 6376876800 | 22150 | 22200 | 22200 | 22150 | 145 |
| 486 | 20241118 | 110100 | 6373664350 | 22150 | 22200 | 22200 | 22150 | 560 |
| 487 | 20241118 | 110000 | 6361254750 | 22200 | 22250 | 22250 | 22200 | 564 |
| 488 | 20241118 | 105900 | 6348733650 | 22250 | 22250 | 22250 | 22200 | 55 |
| 489 | 20241118 | 105800 | 6347509950 | 22250 | 22250 | 22250 | 22200 | 109 |
| 490 | 20241118 | 105700 | 6345084750 | 22250 | 22250 | 22250 | 22200 | 621 |
| 491 | 20241118 | 105600 | 6331287750 | 22250 | 22200 | 22250 | 22200 | 948 |
| 492 | 20241118 | 105500 | 6310194950 | 22250 | 22250 | 22250 | 22200 | 191 |
| 493 | 20241118 | 105400 | 6305945900 | 22250 | 22200 | 22250 | 22200 | 316 |
| 494 | 20241118 | 105300 | 6298926850 | 22200 | 22200 | 22250 | 22200 | 866 |
| 495 | 20241118 | 105200 | 6279699300 | 22200 | 22250 | 22250 | 22200 | 416 |
| 496 | 20241118 | 105100 | 6270461950 | 22200 | 22250 | 22250 | 22200 | 79 |
| 497 | 20241118 | 105000 | 6268706050 | 22200 | 22150 | 22200 | 22150 | 735 |
| 498 | 20241118 | 104900 | 6252391750 | 22200 | 22150 | 22200 | 22150 | 2588 |
| 499 | 20241118 | 104800 | 6194995000 | 22150 | 22100 | 22150 | 22100 | 197 |
| 500 | 20241118 | 104700 | 6190640250 | 22150 | 22100 | 22150 | 22100 | 328 |
| 501 | 20241118 | 104600 | 6183375550 | 22100 | 22150 | 22150 | 22100 | 231 |
| 502 | 20241118 | 104500 | 6178267900 | 22150 | 22150 | 22200 | 22100 | 622 |
| 503 | 20241118 | 104400 | 6164493900 | 22150 | 22200 | 22200 | 22150 | 263 |
| 504 | 20241118 | 104300 | 6158665500 | 22200 | 22200 | 22200 | 22200 | 242 |
| 505 | 20241118 | 104200 | 6153293100 | 22200 | 22150 | 22200 | 22150 | 449 |
| 506 | 20241118 | 104100 | 6143341650 | 22150 | 22150 | 22200 | 22150 | 151 |
| 507 | 20241118 | 104000 | 6139996850 | 22150 | 22200 | 22200 | 22150 | 1422 |
| 508 | 20241118 | 103900 | 6108486450 | 22150 | 22250 | 22250 | 22150 | 702 |
| 509 | 20241118 | 103800 | 6092914550 | 22250 | 22200 | 22250 | 22200 | 117 |
| 510 | 20241118 | 103700 | 6090311600 | 22250 | 22200 | 22250 | 22200 | 558 |
| 511 | 20241118 | 103600 | 6077918900 | 22200 | 22200 | 22250 | 22200 | 2770 |
| 512 | 20241118 | 103500 | 6016418750 | 22200 | 22250 | 22250 | 22200 | 49 |
| 513 | 20241118 | 103400 | 6015330650 | 22250 | 22250 | 22250 | 22250 | 1510 |
| 514 | 20241118 | 103300 | 5981733150 | 22250 | 22250 | 22250 | 22200 | 134 |
| 515 | 20241118 | 103200 | 5978754400 | 22250 | 22250 | 22250 | 22250 | 160 |
| 516 | 20241118 | 103100 | 5975194400 | 22250 | 22350 | 22350 | 22250 | 2055 |
| 517 | 20241118 | 103000 | 5929350500 | 22350 | 22350 | 22400 | 22300 | 3536 |
| 518 | 20241118 | 102900 | 5850331400 | 22300 | 22300 | 22300 | 22250 | 1358 |
| 519 | 20241118 | 102800 | 5820051900 | 22300 | 22250 | 22300 | 22250 | 3683 |
| 520 | 20241118 | 102700 | 5737933550 | 22250 | 22250 | 22300 | 22200 | 2332 |
| 521 | 20241118 | 102600 | 5686047500 | 22200 | 22250 | 22250 | 22200 | 650 |
| 522 | 20241118 | 102500 | 5671595750 | 22250 | 22200 | 22250 | 22200 | 16 |
| 523 | 20241118 | 102400 | 5671239850 | 22200 | 22250 | 22250 | 22200 | 1583 |
| 524 | 20241118 | 102300 | 5636056900 | 22250 | 22150 | 22250 | 22150 | 7065 |
| 525 | 20241118 | 102200 | 5479271650 | 22150 | 22200 | 22200 | 22150 | 1440 |
| 526 | 20241118 | 102100 | 5447375300 | 22200 | 22200 | 22200 | 22150 | 68 |
| 527 | 20241118 | 102000 | 5445866700 | 22150 | 22250 | 22250 | 22150 | 711 |
| 528 | 20241118 | 101900 | 5430113200 | 22250 | 22250 | 22250 | 22150 | 858 |
| 529 | 20241118 | 101800 | 5411054050 | 22200 | 22250 | 22300 | 22200 | 2476 |
| 530 | 20241118 | 101700 | 5356011550 | 22300 | 22300 | 22300 | 22150 | 830 |
| 531 | 20241118 | 101600 | 5337561500 | 22300 | 22250 | 22300 | 22250 | 686 |
| 532 | 20241118 | 101500 | 5322296200 | 22250 | 22200 | 22300 | 22200 | 3174 |
| 533 | 20241118 | 101400 | 5251747500 | 22200 | 22100 | 22200 | 22100 | 1099 |
| 534 | 20241118 | 101300 | 5227401800 | 22150 | 22100 | 22150 | 22100 | 1047 |
| 535 | 20241118 | 101200 | 5204246650 | 22100 | 22050 | 22100 | 22050 | 2587 |
| 536 | 20241118 | 101100 | 5147145350 | 22050 | 22100 | 22100 | 22050 | 1466 |
| 537 | 20241118 | 101000 | 5114809100 | 22100 | 22150 | 22200 | 22100 | 1143 |
| 538 | 20241118 | 100900 | 5089522950 | 22150 | 22150 | 22200 | 22100 | 1719 |
| 539 | 20241118 | 100800 | 5051397050 | 22150 | 22100 | 22200 | 22050 | 1220 |
| 540 | 20241118 | 100700 | 5024418400 | 22100 | 22150 | 22150 | 22100 | 1098 |
| 541 | 20241118 | 100600 | 5000152350 | 22200 | 22200 | 22250 | 22150 | 3139 |
| 542 | 20241118 | 100500 | 4930493600 | 22200 | 22150 | 22250 | 22150 | 1933 |
| 543 | 20241118 | 100400 | 4887578350 | 22200 | 22200 | 22200 | 22150 | 833 |
| 544 | 20241118 | 100300 | 4869087600 | 22200 | 22150 | 22250 | 22150 | 2799 |
| 545 | 20241118 | 100200 | 4806976150 | 22150 | 22150 | 22200 | 22150 | 584 |
| 546 | 20241118 | 100100 | 4794040450 | 22150 | 22200 | 22200 | 22100 | 2649 |
| 547 | 20241118 | 100000 | 4735359550 | 22200 | 22150 | 22200 | 22150 | 1153 |
| 548 | 20241118 | 095900 | 4709781650 | 22150 | 22100 | 22200 | 22050 | 1462 |
| 549 | 20241118 | 095800 | 4677398500 | 22100 | 22100 | 22100 | 22050 | 523 |
| 550 | 20241118 | 095700 | 4665855350 | 22100 | 22000 | 22150 | 22000 | 1156 |
| 551 | 20241118 | 095600 | 4640345900 | 22050 | 22050 | 22050 | 22000 | 509 |
| 552 | 20241118 | 095500 | 4629124550 | 22050 | 22050 | 22050 | 22000 | 874 |
| 553 | 20241118 | 095400 | 4609854150 | 22000 | 22100 | 22100 | 22000 | 1258 |
| 554 | 20241118 | 095300 | 4582086100 | 22100 | 22000 | 22200 | 22000 | 7406 |
| 555 | 20241118 | 095200 | 4418330650 | 22000 | 22100 | 22100 | 21900 | 5772 |
| 556 | 20241118 | 095100 | 4291412000 | 22100 | 22150 | 22150 | 22100 | 1591 |
| 557 | 20241118 | 095000 | 4256250800 | 22150 | 22150 | 22150 | 22100 | 715 |
| 558 | 20241118 | 094900 | 4240436500 | 22150 | 22150 | 22150 | 22150 | 1032 |
| 559 | 20241118 | 094800 | 4217577700 | 22150 | 22150 | 22150 | 22100 | 666 |
| 560 | 20241118 | 094700 | 4202838250 | 22100 | 22150 | 22150 | 22100 | 2840 |
| 561 | 20241118 | 094600 | 4140026350 | 22150 | 22100 | 22200 | 22050 | 5943 |
| 562 | 20241118 | 094500 | 4008592050 | 22050 | 22050 | 22100 | 22050 | 688 |
| 563 | 20241118 | 094400 | 3993418850 | 22050 | 22100 | 22100 | 22050 | 1138 |
| 564 | 20241118 | 094300 | 3968274250 | 22100 | 22100 | 22150 | 22050 | 3859 |
| 565 | 20241118 | 094200 | 3882984900 | 22150 | 22100 | 22150 | 22100 | 4218 |
| 566 | 20241118 | 094100 | 3789650000 | 22100 | 21950 | 22100 | 21950 | 5812 |
| 567 | 20241118 | 094000 | 3661561650 | 21950 | 22000 | 22000 | 21900 | 1288 |
| 568 | 20241118 | 093900 | 3633289850 | 21950 | 21950 | 22000 | 21900 | 2428 |
| 569 | 20241118 | 093800 | 3579979350 | 22000 | 21950 | 22000 | 21950 | 657 |
| 570 | 20241118 | 093700 | 3565533500 | 22000 | 22000 | 22000 | 21950 | 983 |
| 571 | 20241118 | 093600 | 3543927850 | 21950 | 21850 | 22000 | 21850 | 9374 |
| 572 | 20241118 | 093500 | 3338506000 | 21900 | 21900 | 21900 | 21800 | 649 |
| 573 | 20241118 | 093400 | 3324308900 | 21900 | 21800 | 21900 | 21800 | 3299 |
| 574 | 20241118 | 093300 | 3252163850 | 21850 | 21950 | 21950 | 21850 | 5342 |
| 575 | 20241118 | 093200 | 3135221400 | 21950 | 21850 | 21950 | 21850 | 2779 |
| 576 | 20241118 | 093100 | 3074313550 | 21900 | 21900 | 21900 | 21850 | 1606 |
| 577 | 20241118 | 093000 | 3039144400 | 21850 | 21850 | 21900 | 21800 | 3724 |
| 578 | 20241118 | 092900 | 2957672750 | 21850 | 21850 | 21850 | 21750 | 3191 |
| 579 | 20241118 | 092800 | 2887996600 | 21800 | 21750 | 21850 | 21700 | 1300 |
| 580 | 20241118 | 092700 | 2859682100 | 21750 | 21700 | 21750 | 21650 | 1511 |
| 581 | 20241118 | 092600 | 2826836750 | 21700 | 21650 | 21750 | 21600 | 3655 |
| 582 | 20241118 | 092500 | 2747586000 | 21650 | 21750 | 21750 | 21650 | 5013 |
| 583 | 20241118 | 092400 | 2638849450 | 21700 | 21750 | 21800 | 21700 | 3425 |
| 584 | 20241118 | 092300 | 2564263850 | 21750 | 21750 | 21750 | 21750 | 901 |
| 585 | 20241118 | 092200 | 2544667100 | 21750 | 21700 | 21800 | 21700 | 8503 |
| 586 | 20241118 | 092100 | 2359723250 | 21700 | 21750 | 21800 | 21700 | 2246 |
| 587 | 20241118 | 092000 | 2310859800 | 21800 | 21750 | 21800 | 21700 | 1486 |
| 588 | 20241118 | 091900 | 2278541050 | 21750 | 21700 | 21750 | 21700 | 1902 |
| 589 | 20241118 | 091800 | 2237208850 | 21700 | 21600 | 21750 | 21600 | 10642 |
| 590 | 20241118 | 091700 | 2006612050 | 21650 | 21650 | 21650 | 21600 | 2813 |
| 591 | 20241118 | 091600 | 1945817850 | 21600 | 21550 | 21600 | 21550 | 10460 |
| 592 | 20241118 | 091500 | 1720294850 | 21550 | 21500 | 21550 | 21500 | 4114 |
| 593 | 20241118 | 091400 | 1631752350 | 21500 | 21300 | 21500 | 21250 | 4255 |
| 594 | 20241118 | 091300 | 1540890000 | 21300 | 21350 | 21350 | 21300 | 2827 |
| 595 | 20241118 | 091200 | 1480668400 | 21350 | 21450 | 21500 | 21300 | 5842 |
| 596 | 20241118 | 091100 | 1355826650 | 21450 | 21450 | 21500 | 21400 | 1421 |
| 597 | 20241118 | 091000 | 1325332250 | 21450 | 21500 | 21500 | 21400 | 307 |
| 598 | 20241118 | 090900 | 1318744300 | 21450 | 21450 | 21450 | 21400 | 4392 |
| 599 | 20241118 | 090800 | 1224636350 | 21400 | 21350 | 21400 | 21300 | 1415 |
| 600 | 20241118 | 090700 | 1194406850 | 21350 | 21400 | 21450 | 21300 | 4646 |
| 601 | 20241118 | 090600 | 1095084500 | 21400 | 21400 | 21400 | 21350 | 199 |
| 602 | 20241118 | 090500 | 1090825950 | 21400 | 21250 | 21400 | 21250 | 1571 |
| 603 | 20241118 | 090400 | 1057314650 | 21250 | 21400 | 21400 | 21200 | 6048 |
| 604 | 20241118 | 090300 | 928614950 | 21400 | 21550 | 21550 | 21400 | 4776 |
| 605 | 20241118 | 090200 | 826019450 | 21550 | 21550 | 21600 | 21500 | 5131 |
| 606 | 20241118 | 090100 | 715509500 | 21550 | 21550 | 21750 | 21400 | 10213 |
| 607 | 20241118 | 090000 | 494715050 | 21650 | 21300 | 21650 | 21300 | 22609 |