31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 3 | 20241114 | 194500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20241114 | 194400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20241114 | 194300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20241114 | 194200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20241114 | 194100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20241114 | 194000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20241114 | 193900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20241114 | 193800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20241114 | 193700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20241114 | 193600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20241114 | 193500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20241114 | 193400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20241114 | 193300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20241114 | 193200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20241114 | 193100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20241114 | 193000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20241114 | 192900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20241114 | 192800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20241114 | 192700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20241114 | 192600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20241114 | 192500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20241114 | 192400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20241114 | 192300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20241114 | 192200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20241114 | 192100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20241114 | 192000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20241114 | 191900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20241114 | 191800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20241114 | 191700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20241114 | 191600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 33 | 20241114 | 191500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20241114 | 191400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20241114 | 191300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20241114 | 191200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20241114 | 191100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20241114 | 191000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20241114 | 190900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20241114 | 190800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20241114 | 190700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20241114 | 190600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20241114 | 190500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20241114 | 190400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20241114 | 190300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20241114 | 190200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20241114 | 190100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20241114 | 190000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20241114 | 185900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20241114 | 185800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20241114 | 185700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20241114 | 185600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20241114 | 185500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20241114 | 185400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20241114 | 185300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20241114 | 185200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20241114 | 185100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20241114 | 185000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20241114 | 184900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20241114 | 184800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20241114 | 184700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20241114 | 184600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 63 | 20241114 | 184500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20241114 | 184400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20241114 | 184300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20241114 | 184200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20241114 | 184100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20241114 | 184000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20241114 | 183900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20241114 | 183800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20241114 | 183700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20241114 | 183600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20241114 | 183500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20241114 | 183400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20241114 | 183300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20241114 | 183200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20241114 | 183100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20241114 | 183000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20241114 | 182900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20241114 | 182800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20241114 | 182700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20241114 | 182600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20241114 | 182500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20241114 | 182400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20241114 | 182300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20241114 | 182200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20241114 | 182100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20241114 | 182000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20241114 | 181900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20241114 | 181800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20241114 | 181700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20241114 | 181600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 93 | 20241114 | 181500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20241114 | 181400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20241114 | 181300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20241114 | 181200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20241114 | 181100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20241114 | 181000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20241114 | 180900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20241114 | 180800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20241114 | 180700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20241114 | 180600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20241114 | 180500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20241114 | 180400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20241114 | 180300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20241114 | 180200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20241114 | 180100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20241114 | 180000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20241114 | 175900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20241114 | 175800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20241114 | 175700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20241114 | 175600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20241114 | 175500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20241114 | 175400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20241114 | 175300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20241114 | 175200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20241114 | 175100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20241114 | 175000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20241114 | 174900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20241114 | 174800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20241114 | 174700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20241114 | 174600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 123 | 20241114 | 174500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20241114 | 174400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20241114 | 174300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20241114 | 174200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20241114 | 174100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20241114 | 174000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20241114 | 173900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20241114 | 173800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20241114 | 173700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20241114 | 173600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20241114 | 173500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20241114 | 173400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20241114 | 173300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20241114 | 173200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20241114 | 173100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20241114 | 173000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20241114 | 172900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20241114 | 172800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20241114 | 172700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20241114 | 172600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20241114 | 172500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20241114 | 172400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20241114 | 172300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20241114 | 172200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20241114 | 172100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20241114 | 172000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20241114 | 171900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20241114 | 171800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20241114 | 171700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20241114 | 171600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 153 | 20241114 | 171500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20241114 | 171400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20241114 | 171300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20241114 | 171200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20241114 | 171100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20241114 | 171000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20241114 | 170900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20241114 | 170800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20241114 | 170700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20241114 | 170600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20241114 | 170500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20241114 | 170400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20241114 | 170300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20241114 | 170200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20241114 | 170100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20241114 | 170000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20241114 | 165900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20241114 | 165800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20241114 | 165700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20241114 | 165600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20241114 | 165500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20241114 | 165400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20241114 | 165300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20241114 | 165200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20241114 | 165100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20241114 | 165000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20241114 | 164900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20241114 | 164800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20241114 | 164700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20241114 | 164600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 183 | 20241114 | 164500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20241114 | 164400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20241114 | 164300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20241114 | 164200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20241114 | 164100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20241114 | 164000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20241114 | 163900 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20241114 | 163800 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20241114 | 163700 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20241114 | 163600 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20241114 | 163500 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20241114 | 163400 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20241114 | 163300 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20241114 | 163200 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20241114 | 163100 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20241114 | 163000 | 4895245200 | 20800 | 20800 | 20800 | 20800 | 4708 |
| 199 | 20241114 | 162900 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20241114 | 162800 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20241114 | 162700 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20241114 | 162600 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20241114 | 162500 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20241114 | 162400 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20241114 | 162300 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20241114 | 162200 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20241114 | 162100 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20241114 | 162000 | 4797318800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20241114 | 161900 | 4797318800 | 20800 | 20850 | 20850 | 20800 | 1114 |
| 210 | 20241114 | 161800 | 4774133800 | 20850 | 20850 | 20850 | 20800 | 160 |
| 211 | 20241114 | 161700 | 4770802700 | 20850 | 20900 | 20900 | 20750 | 3079 |
| 212 | 20241114 | 161600 | 4706820050 | 20900 | 20950 | 20950 | 20850 | 159 |
| 213 | 20241114 | 161500 | 4703494700 | 20900 | 20950 | 20950 | 20900 | 210 |
| 214 | 20241114 | 161400 | 4699102600 | 20950 | 20950 | 21000 | 20900 | 720 |
| 215 | 20241114 | 161300 | 4684031250 | 21000 | 20950 | 21000 | 20950 | 244 |
| 216 | 20241114 | 161200 | 4678916750 | 21000 | 21100 | 21100 | 21000 | 674 |
| 217 | 20241114 | 161100 | 4664751200 | 21100 | 21000 | 21100 | 21000 | 241 |
| 218 | 20241114 | 161000 | 4659677150 | 21000 | 21000 | 21000 | 21000 | 486 |
| 219 | 20241114 | 160900 | 4649471150 | 21100 | 21050 | 21100 | 21050 | 1226 |
| 220 | 20241114 | 160800 | 4623662050 | 21100 | 21100 | 21150 | 21100 | 890 |
| 221 | 20241114 | 160700 | 4604879550 | 21100 | 21100 | 21150 | 21050 | 169 |
| 222 | 20241114 | 160600 | 4601314450 | 21100 | 21150 | 21150 | 21050 | 1384 |
| 223 | 20241114 | 160500 | 4572107350 | 21200 | 21150 | 21200 | 21150 | 31 |
| 224 | 20241114 | 160400 | 4571451050 | 21150 | 21150 | 21200 | 21150 | 566 |
| 225 | 20241114 | 160300 | 4559470900 | 21200 | 21150 | 21200 | 21150 | 3061 |
| 226 | 20241114 | 160200 | 4494578750 | 21200 | 21150 | 21200 | 21150 | 430 |
| 227 | 20241114 | 160100 | 4485477950 | 21100 | 21100 | 21150 | 21100 | 536 |
| 228 | 20241114 | 160000 | 4474168000 | 21100 | 21100 | 21150 | 21050 | 550 |
| 229 | 20241114 | 155900 | 4462578600 | 21100 | 21150 | 21150 | 21100 | 434 |
| 230 | 20241114 | 155800 | 4453403700 | 21100 | 21100 | 21150 | 21100 | 1870 |
| 231 | 20241114 | 155700 | 4413940300 | 21100 | 21050 | 21100 | 21050 | 323 |
| 232 | 20241114 | 155600 | 4407125100 | 21100 | 21100 | 21100 | 21100 | 56 |
| 233 | 20241114 | 155500 | 4405943500 | 21050 | 21050 | 21100 | 21050 | 172 |
| 234 | 20241114 | 155400 | 4402322750 | 21050 | 21000 | 21050 | 21000 | 633 |
| 235 | 20241114 | 155300 | 4389026500 | 21000 | 21050 | 21100 | 21000 | 64 |
| 236 | 20241114 | 155200 | 4387679300 | 21050 | 21050 | 21050 | 21000 | 48 |
| 237 | 20241114 | 155100 | 4386668950 | 21050 | 21050 | 21100 | 21050 | 590 |
| 238 | 20241114 | 155000 | 4374247700 | 21050 | 21050 | 21100 | 21050 | 102 |
| 239 | 20241114 | 154900 | 4372098900 | 21050 | 21000 | 21100 | 21000 | 79 |
| 240 | 20241114 | 154800 | 4370432550 | 21050 | 21050 | 21100 | 21050 | 337 |
| 241 | 20241114 | 154700 | 4363332500 | 21100 | 21050 | 21100 | 21000 | 605 |
| 242 | 20241114 | 154600 | 4350598900 | 21050 | 21050 | 21100 | 21050 | 448 |
| 243 | 20241114 | 154500 | 4341167650 | 21050 | 21050 | 21050 | 21050 | 324 |
| 244 | 20241114 | 154400 | 4334347450 | 21000 | 21050 | 21050 | 21000 | 1114 |
| 245 | 20241114 | 154300 | 4310897850 | 21000 | 21000 | 21000 | 20950 | 265 |
| 246 | 20241114 | 154200 | 4305332950 | 20950 | 20950 | 21000 | 20950 | 265 |
| 247 | 20241114 | 154100 | 4299781000 | 21000 | 21000 | 21000 | 20950 | 257 |
| 248 | 20241114 | 154000 | 4294394050 | 20950 | 20950 | 21000 | 20950 | 413 |
| 249 | 20241114 | 153900 | 4285739450 | 21050 | 21000 | 21050 | 21000 | 181 |
| 250 | 20241114 | 153800 | 4281936150 | 21000 | 21050 | 21050 | 21000 | 499 |
| 251 | 20241114 | 153700 | 4271434850 | 21000 | 21050 | 21050 | 21000 | 71 |
| 252 | 20241114 | 153600 | 4269943100 | 21050 | 21000 | 21050 | 21000 | 839 |
| 253 | 20241114 | 153500 | 4252282550 | 20950 | 21000 | 21050 | 20950 | 2050 |
| 254 | 20241114 | 153400 | 4209224500 | 21000 | 21000 | 21000 | 21000 | 70 |
| 255 | 20241114 | 153300 | 4207754500 | 20950 | 20950 | 21000 | 20950 | 135 |
| 256 | 20241114 | 153200 | 4204925550 | 20900 | 20950 | 20950 | 20900 | 432 |
| 257 | 20241114 | 153100 | 4195875350 | 20950 | 20950 | 20950 | 20950 | 40 |
| 258 | 20241114 | 153000 | 4195037350 | 20950 | 20950 | 20950 | 20950 | 61 |
| 259 | 20241114 | 152900 | 4193759400 | 20900 | 20950 | 20950 | 20900 | 143 |
| 260 | 20241114 | 152800 | 4190763650 | 20950 | 20950 | 20950 | 20900 | 459 |
| 261 | 20241114 | 152700 | 4181150500 | 20900 | 20900 | 20950 | 20850 | 169 |
| 262 | 20241114 | 152600 | 4177617500 | 20850 | 20900 | 20950 | 20850 | 557 |
| 263 | 20241114 | 152500 | 4165978950 | 20900 | 20950 | 20950 | 20900 | 73 |
| 264 | 20241114 | 152400 | 4164452700 | 20900 | 20900 | 20900 | 20900 | 56 |
| 265 | 20241114 | 152300 | 4163282300 | 20850 | 20900 | 20950 | 20850 | 253 |
| 266 | 20241114 | 152200 | 4157994600 | 20900 | 20900 | 20900 | 20900 | 180 |
| 267 | 20241114 | 152100 | 4154232600 | 20900 | 20850 | 20900 | 20850 | 344 |
| 268 | 20241114 | 152000 | 4147057900 | 20850 | 20950 | 20950 | 20850 | 1295 |
| 269 | 20241114 | 151900 | 4119973950 | 20900 | 20900 | 20900 | 20800 | 982 |
| 270 | 20241114 | 151800 | 4099450850 | 20850 | 20850 | 20850 | 20850 | 50 |
| 271 | 20241114 | 151700 | 4098408350 | 20900 | 20850 | 20900 | 20850 | 134 |
| 272 | 20241114 | 151600 | 4095613900 | 20850 | 20800 | 20850 | 20750 | 59 |
| 273 | 20241114 | 151500 | 4094385800 | 20750 | 20750 | 20850 | 20700 | 1098 |
| 274 | 20241114 | 151400 | 4071591300 | 20750 | 20800 | 20800 | 20700 | 1853 |
| 275 | 20241114 | 151300 | 4033140300 | 20750 | 20800 | 20800 | 20750 | 74 |
| 276 | 20241114 | 151200 | 4031601150 | 20800 | 20850 | 20900 | 20800 | 1061 |
| 277 | 20241114 | 151100 | 4009483000 | 20850 | 20850 | 20850 | 20800 | 731 |
| 278 | 20241114 | 151000 | 3994274550 | 20850 | 20850 | 20900 | 20800 | 148 |
| 279 | 20241114 | 150900 | 3991193550 | 20850 | 20850 | 20850 | 20800 | 361 |
| 280 | 20241114 | 150800 | 3983669200 | 20800 | 20850 | 20850 | 20800 | 137 |
| 281 | 20241114 | 150700 | 3980813200 | 20850 | 20850 | 20900 | 20850 | 254 |
| 282 | 20241114 | 150600 | 3975516800 | 20850 | 20800 | 20850 | 20800 | 424 |
| 283 | 20241114 | 150500 | 3966682100 | 20800 | 20850 | 20850 | 20800 | 110 |
| 284 | 20241114 | 150400 | 3964388750 | 20850 | 20850 | 20900 | 20850 | 114 |
| 285 | 20241114 | 150300 | 3962010150 | 20900 | 20850 | 20900 | 20800 | 103 |
| 286 | 20241114 | 150200 | 3959861650 | 20850 | 20900 | 20900 | 20850 | 59 |
| 287 | 20241114 | 150100 | 3958628700 | 20900 | 20900 | 20900 | 20900 | 126 |
| 288 | 20241114 | 150000 | 3955995300 | 20900 | 20850 | 20900 | 20850 | 118 |
| 289 | 20241114 | 145900 | 3953534150 | 20900 | 20900 | 20900 | 20850 | 88 |
| 290 | 20241114 | 145800 | 3951695100 | 20900 | 20850 | 20900 | 20800 | 1075 |
| 291 | 20241114 | 145700 | 3929239650 | 20850 | 20850 | 20850 | 20800 | 255 |
| 292 | 20241114 | 145600 | 3923932850 | 20850 | 20900 | 20900 | 20800 | 151 |
| 293 | 20241114 | 145500 | 3920780550 | 20850 | 20850 | 20850 | 20800 | 39 |
| 294 | 20241114 | 145400 | 3919967550 | 20850 | 20850 | 20850 | 20850 | 69 |
| 295 | 20241114 | 145300 | 3918528900 | 20800 | 20850 | 20850 | 20800 | 94 |
| 296 | 20241114 | 145200 | 3916569150 | 20850 | 20850 | 20850 | 20800 | 158 |
| 297 | 20241114 | 145100 | 3913278800 | 20800 | 20800 | 20850 | 20800 | 53 |
| 298 | 20241114 | 145000 | 3912174650 | 20750 | 20750 | 20800 | 20750 | 181 |
| 299 | 20241114 | 144900 | 3908415950 | 20800 | 20850 | 20850 | 20800 | 287 |
| 300 | 20241114 | 144800 | 3902434000 | 20850 | 20800 | 20850 | 20800 | 131 |
| 301 | 20241114 | 144700 | 3899706600 | 20800 | 20850 | 20850 | 20800 | 315 |
| 302 | 20241114 | 144600 | 3893151500 | 20850 | 20850 | 20850 | 20850 | 170 |
| 303 | 20241114 | 144500 | 3889607000 | 20850 | 20800 | 20850 | 20750 | 507 |
| 304 | 20241114 | 144400 | 3879058050 | 20800 | 20750 | 20850 | 20750 | 75 |
| 305 | 20241114 | 144300 | 3877495800 | 20800 | 20850 | 20850 | 20800 | 748 |
| 306 | 20241114 | 144200 | 3861924900 | 20900 | 20900 | 20900 | 20850 | 77 |
| 307 | 20241114 | 144100 | 3860315650 | 20900 | 20850 | 20900 | 20850 | 47 |
| 308 | 20241114 | 144000 | 3859334550 | 20900 | 20800 | 20900 | 20800 | 267 |
| 309 | 20241114 | 143900 | 3853765000 | 20900 | 20850 | 20900 | 20850 | 64 |
| 310 | 20241114 | 143800 | 3852428750 | 20800 | 20900 | 20900 | 20800 | 46 |
| 311 | 20241114 | 143700 | 3851469200 | 20800 | 20850 | 20900 | 20800 | 149 |
| 312 | 20241114 | 143600 | 3848366300 | 20850 | 20850 | 20850 | 20850 | 90 |
| 313 | 20241114 | 143500 | 3846489800 | 20800 | 20850 | 20850 | 20800 | 166 |
| 314 | 20241114 | 143400 | 3843033850 | 20800 | 20850 | 20900 | 20800 | 357 |
| 315 | 20241114 | 143300 | 3835605600 | 20900 | 20850 | 20900 | 20850 | 67 |
| 316 | 20241114 | 143200 | 3834205600 | 20850 | 20900 | 20900 | 20850 | 360 |
| 317 | 20241114 | 143100 | 3826681700 | 20900 | 20800 | 20900 | 20800 | 1163 |
| 318 | 20241114 | 143000 | 3802418350 | 20850 | 20850 | 20900 | 20800 | 69 |
| 319 | 20241114 | 142900 | 3800979250 | 20900 | 20800 | 20900 | 20800 | 722 |
| 320 | 20241114 | 142800 | 3785957300 | 20850 | 20850 | 20850 | 20850 | 62 |
| 321 | 20241114 | 142700 | 3784664600 | 20850 | 20850 | 20900 | 20850 | 129 |
| 322 | 20241114 | 142600 | 3781972650 | 20900 | 20900 | 20900 | 20850 | 98 |
| 323 | 20241114 | 142500 | 3779926650 | 20900 | 20800 | 20900 | 20800 | 1140 |
| 324 | 20241114 | 142400 | 3756174850 | 20800 | 20800 | 20800 | 20800 | 14 |
| 325 | 20241114 | 142300 | 3755883650 | 20800 | 20800 | 20800 | 20750 | 105 |
| 326 | 20241114 | 142200 | 3753699800 | 20800 | 20900 | 20900 | 20750 | 1516 |
| 327 | 20241114 | 142100 | 3722166000 | 20900 | 20850 | 20900 | 20800 | 594 |
| 328 | 20241114 | 142000 | 3709780400 | 20850 | 20900 | 20900 | 20800 | 1019 |
| 329 | 20241114 | 141900 | 3688562400 | 20850 | 20900 | 20900 | 20850 | 336 |
| 330 | 20241114 | 141800 | 3681556200 | 20900 | 20900 | 20900 | 20850 | 76 |
| 331 | 20241114 | 141700 | 3679968050 | 20850 | 20850 | 20900 | 20850 | 165 |
| 332 | 20241114 | 141600 | 3676526100 | 20850 | 20900 | 20900 | 20850 | 80 |
| 333 | 20241114 | 141500 | 3674855050 | 20900 | 20900 | 20900 | 20850 | 427 |
| 334 | 20241114 | 141400 | 3665938050 | 20900 | 20900 | 20900 | 20850 | 79 |
| 335 | 20241114 | 141300 | 3664287100 | 20900 | 20850 | 20900 | 20850 | 79 |
| 336 | 20241114 | 141200 | 3662636850 | 20850 | 20850 | 20850 | 20850 | 192 |
| 337 | 20241114 | 141100 | 3658633650 | 20900 | 20800 | 20900 | 20800 | 83 |
| 338 | 20241114 | 141000 | 3656901750 | 20800 | 20850 | 20900 | 20800 | 74 |
| 339 | 20241114 | 140900 | 3655356900 | 20850 | 20800 | 20850 | 20800 | 308 |
| 340 | 20241114 | 140800 | 3648948850 | 20850 | 20900 | 20900 | 20800 | 663 |
| 341 | 20241114 | 140700 | 3635123300 | 20850 | 20850 | 20900 | 20850 | 413 |
| 342 | 20241114 | 140600 | 3626511550 | 20850 | 20800 | 20850 | 20750 | 139 |
| 343 | 20241114 | 140500 | 3623619900 | 20750 | 20850 | 20850 | 20650 | 695 |
| 344 | 20241114 | 140400 | 3609239800 | 20800 | 20850 | 20850 | 20650 | 1098 |
| 345 | 20241114 | 140300 | 3586482700 | 20750 | 20900 | 20900 | 20750 | 148 |
| 346 | 20241114 | 140200 | 3583405950 | 20900 | 20850 | 20900 | 20850 | 892 |
| 347 | 20241114 | 140100 | 3564790250 | 20850 | 20850 | 20850 | 20800 | 58 |
| 348 | 20241114 | 140000 | 3563581000 | 20800 | 20750 | 20800 | 20750 | 295 |
| 349 | 20241114 | 135900 | 3557456150 | 20750 | 20800 | 20850 | 20750 | 70 |
| 350 | 20241114 | 135800 | 3555999150 | 20750 | 20800 | 20800 | 20700 | 453 |
| 351 | 20241114 | 135700 | 3546601750 | 20800 | 20800 | 20850 | 20750 | 253 |
| 352 | 20241114 | 135600 | 3541339800 | 20800 | 20800 | 20800 | 20750 | 318 |
| 353 | 20241114 | 135500 | 3534738500 | 20800 | 20850 | 20850 | 20800 | 233 |
| 354 | 20241114 | 135400 | 3529881950 | 20850 | 20850 | 20850 | 20800 | 86 |
| 355 | 20241114 | 135300 | 3528091350 | 20800 | 20850 | 20850 | 20800 | 93 |
| 356 | 20241114 | 135200 | 3526152450 | 20850 | 20800 | 20850 | 20800 | 146 |
| 357 | 20241114 | 135100 | 3523109550 | 20850 | 20850 | 20850 | 20850 | 103 |
| 358 | 20241114 | 135000 | 3520962000 | 20850 | 20850 | 20900 | 20750 | 600 |
| 359 | 20241114 | 134900 | 3508504850 | 20900 | 20850 | 20900 | 20750 | 283 |
| 360 | 20241114 | 134800 | 3502617500 | 20850 | 20850 | 20850 | 20850 | 45 |
| 361 | 20241114 | 134700 | 3501679250 | 20800 | 20800 | 20850 | 20750 | 879 |
| 362 | 20241114 | 134600 | 3483413050 | 20850 | 20850 | 20900 | 20850 | 88 |
| 363 | 20241114 | 134500 | 3481575850 | 20950 | 20850 | 20950 | 20850 | 99 |
| 364 | 20241114 | 134400 | 3479506350 | 20850 | 20950 | 20950 | 20850 | 71 |
| 365 | 20241114 | 134300 | 3478021950 | 20900 | 20850 | 20900 | 20850 | 786 |
| 366 | 20241114 | 134200 | 3461596050 | 20850 | 20850 | 20850 | 20850 | 180 |
| 367 | 20241114 | 134100 | 3457843050 | 20850 | 20850 | 20850 | 20750 | 471 |
| 368 | 20241114 | 134000 | 3448055800 | 20750 | 20900 | 20900 | 20750 | 1231 |
| 369 | 20241114 | 133900 | 3422476100 | 20800 | 20850 | 20900 | 20750 | 492 |
| 370 | 20241114 | 133800 | 3412217400 | 20900 | 20850 | 20900 | 20850 | 116 |
| 371 | 20241114 | 133700 | 3409795800 | 20850 | 20950 | 20950 | 20600 | 5731 |
| 372 | 20241114 | 133600 | 3290894150 | 21000 | 21050 | 21050 | 20850 | 1416 |
| 373 | 20241114 | 133500 | 3261298750 | 21050 | 21050 | 21050 | 21000 | 376 |
| 374 | 20241114 | 133400 | 3253399550 | 21100 | 21100 | 21100 | 21050 | 70 |
| 375 | 20241114 | 133300 | 3251923200 | 21050 | 21100 | 21100 | 21050 | 994 |
| 376 | 20241114 | 133200 | 3230972000 | 21100 | 21200 | 21200 | 21050 | 1503 |
| 377 | 20241114 | 133100 | 3199220300 | 21200 | 21200 | 21200 | 21200 | 29 |
| 378 | 20241114 | 133000 | 3198605500 | 21200 | 21200 | 21200 | 21200 | 184 |
| 379 | 20241114 | 132900 | 3194704700 | 21200 | 21200 | 21200 | 21150 | 241 |
| 380 | 20241114 | 132800 | 3189600100 | 21200 | 21150 | 21250 | 21100 | 1710 |
| 381 | 20241114 | 132700 | 3153339950 | 21150 | 21150 | 21200 | 21150 | 544 |
| 382 | 20241114 | 132600 | 3141833700 | 21150 | 21050 | 21150 | 21050 | 448 |
| 383 | 20241114 | 132500 | 3132397300 | 21050 | 21100 | 21100 | 21050 | 90 |
| 384 | 20241114 | 132400 | 3130499000 | 21100 | 21100 | 21100 | 21100 | 498 |
| 385 | 20241114 | 132300 | 3119991200 | 21100 | 21150 | 21150 | 21100 | 60 |
| 386 | 20241114 | 132200 | 3118723800 | 21150 | 21150 | 21150 | 21100 | 67 |
| 387 | 20241114 | 132100 | 3117306900 | 21150 | 21150 | 21150 | 21100 | 619 |
| 388 | 20241114 | 132000 | 3104217550 | 21150 | 21100 | 21150 | 21100 | 548 |
| 389 | 20241114 | 131900 | 3092651600 | 21100 | 21100 | 21150 | 21100 | 594 |
| 390 | 20241114 | 131800 | 3080091650 | 21150 | 21150 | 21150 | 21100 | 238 |
| 391 | 20241114 | 131700 | 3075068600 | 21150 | 21050 | 21150 | 21050 | 775 |
| 392 | 20241114 | 131600 | 3058686100 | 21050 | 21100 | 21100 | 21050 | 58 |
| 393 | 20241114 | 131500 | 3057462400 | 21100 | 21050 | 21100 | 21050 | 662 |
| 394 | 20241114 | 131400 | 3043494250 | 21050 | 21050 | 21100 | 21050 | 472 |
| 395 | 20241114 | 131300 | 3033557450 | 21050 | 21000 | 21050 | 20950 | 355 |
| 396 | 20241114 | 131200 | 3026089200 | 21050 | 21000 | 21050 | 21000 | 630 |
| 397 | 20241114 | 131100 | 3012847150 | 21000 | 20900 | 21000 | 20900 | 612 |
| 398 | 20241114 | 131000 | 3000039850 | 20900 | 20850 | 20900 | 20850 | 836 |
| 399 | 20241114 | 130900 | 2982567650 | 20850 | 20900 | 20900 | 20850 | 401 |
| 400 | 20241114 | 130800 | 2974196200 | 20950 | 21000 | 21050 | 20950 | 356 |
| 401 | 20241114 | 130700 | 2966734400 | 21000 | 21000 | 21000 | 21000 | 463 |
| 402 | 20241114 | 130600 | 2957011400 | 21000 | 21000 | 21000 | 20950 | 224 |
| 403 | 20241114 | 130500 | 2952312650 | 21000 | 21000 | 21000 | 21000 | 3 |
| 404 | 20241114 | 130400 | 2952249650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 405 | 20241114 | 130300 | 2952249650 | 21050 | 21000 | 21050 | 21000 | 333 |
| 406 | 20241114 | 130200 | 2945255150 | 21050 | 21000 | 21050 | 21000 | 1515 |
| 407 | 20241114 | 130100 | 2913440100 | 21000 | 21050 | 21100 | 21000 | 369 |
| 408 | 20241114 | 130000 | 2905683450 | 21050 | 21050 | 21050 | 21050 | 29 |
| 409 | 20241114 | 125900 | 2905073000 | 21050 | 21100 | 21100 | 21050 | 85 |
| 410 | 20241114 | 125800 | 2903279550 | 21050 | 21050 | 21050 | 21050 | 208 |
| 411 | 20241114 | 125700 | 2898901150 | 21050 | 21100 | 21100 | 21050 | 117 |
| 412 | 20241114 | 125600 | 2896433100 | 21100 | 21050 | 21100 | 21050 | 91 |
| 413 | 20241114 | 125500 | 2894517500 | 21050 | 21050 | 21050 | 21050 | 49 |
| 414 | 20241114 | 125400 | 2893486050 | 21050 | 21050 | 21050 | 21000 | 391 |
| 415 | 20241114 | 125300 | 2885263300 | 21050 | 21100 | 21100 | 21000 | 50 |
| 416 | 20241114 | 125200 | 2884210850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 417 | 20241114 | 125100 | 2884210850 | 21000 | 21000 | 21050 | 21000 | 746 |
| 418 | 20241114 | 125000 | 2868539850 | 21050 | 21100 | 21100 | 21050 | 1574 |
| 419 | 20241114 | 124900 | 2835361500 | 21100 | 21100 | 21100 | 21100 | 124 |
| 420 | 20241114 | 124800 | 2832745100 | 21050 | 21050 | 21050 | 21050 | 12 |
| 421 | 20241114 | 124700 | 2832492500 | 21050 | 21050 | 21050 | 21050 | 13 |
| 422 | 20241114 | 124600 | 2832218850 | 21050 | 21050 | 21100 | 21050 | 758 |
| 423 | 20241114 | 124500 | 2816241550 | 21050 | 21050 | 21050 | 21000 | 252 |
| 424 | 20241114 | 124400 | 2810941500 | 21000 | 21000 | 21000 | 21000 | 51 |
| 425 | 20241114 | 124300 | 2809870500 | 21000 | 20950 | 21000 | 20950 | 343 |
| 426 | 20241114 | 124200 | 2802668700 | 20950 | 21000 | 21000 | 20950 | 88 |
| 427 | 20241114 | 124100 | 2800822600 | 21000 | 20950 | 21000 | 20950 | 115 |
| 428 | 20241114 | 124000 | 2798411750 | 20950 | 20950 | 20950 | 20950 | 3 |
| 429 | 20241114 | 123900 | 2798348900 | 20950 | 20950 | 20950 | 20950 | 55 |
| 430 | 20241114 | 123800 | 2797196650 | 20950 | 21000 | 21000 | 20950 | 34 |
| 431 | 20241114 | 123700 | 2796483300 | 21000 | 21000 | 21000 | 21000 | 6 |
| 432 | 20241114 | 123600 | 2796357300 | 21000 | 20950 | 21000 | 20950 | 385 |
| 433 | 20241114 | 123500 | 2788291500 | 20900 | 20900 | 20900 | 20900 | 2 |
| 434 | 20241114 | 123400 | 2788249700 | 20950 | 20900 | 20950 | 20900 | 218 |
| 435 | 20241114 | 123300 | 2783693350 | 20900 | 20850 | 20900 | 20850 | 83 |
| 436 | 20241114 | 123200 | 2781962650 | 20900 | 20850 | 20900 | 20850 | 110 |
| 437 | 20241114 | 123100 | 2779665900 | 20850 | 20850 | 20850 | 20850 | 35 |
| 438 | 20241114 | 123000 | 2778936150 | 20900 | 20900 | 20900 | 20850 | 124 |
| 439 | 20241114 | 122900 | 2776347350 | 20850 | 20900 | 20900 | 20850 | 133 |
| 440 | 20241114 | 122800 | 2773571050 | 20850 | 20850 | 20850 | 20850 | 151 |
| 441 | 20241114 | 122700 | 2770422700 | 20900 | 20900 | 20900 | 20900 | 191 |
| 442 | 20241114 | 122600 | 2766430800 | 20850 | 20900 | 20900 | 20850 | 390 |
| 443 | 20241114 | 122500 | 2758279850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 444 | 20241114 | 122400 | 2758279850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 445 | 20241114 | 122300 | 2758279850 | 20950 | 20900 | 20950 | 20900 | 111 |
| 446 | 20241114 | 122200 | 2755959850 | 20900 | 20950 | 20950 | 20900 | 350 |
| 447 | 20241114 | 122100 | 2748644800 | 20950 | 20950 | 20950 | 20950 | 2 |
| 448 | 20241114 | 122000 | 2748602900 | 20900 | 20900 | 20950 | 20900 | 135 |
| 449 | 20241114 | 121900 | 2745777400 | 20900 | 20950 | 20950 | 20900 | 174 |
| 450 | 20241114 | 121800 | 2742135800 | 20950 | 20950 | 20950 | 20950 | 886 |
| 451 | 20241114 | 121700 | 2723574100 | 20950 | 21000 | 21000 | 20950 | 39 |
| 452 | 20241114 | 121600 | 2722755250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 453 | 20241114 | 121500 | 2722755250 | 21000 | 21000 | 21000 | 21000 | 12 |
| 454 | 20241114 | 121400 | 2722503250 | 21000 | 21000 | 21000 | 21000 | 401 |
| 455 | 20241114 | 121300 | 2714082250 | 21000 | 20950 | 21000 | 20950 | 62 |
| 456 | 20241114 | 121200 | 2712780400 | 20950 | 21000 | 21000 | 20950 | 181 |
| 457 | 20241114 | 121100 | 2708987950 | 20950 | 21000 | 21000 | 20950 | 101 |
| 458 | 20241114 | 121000 | 2706867000 | 21000 | 21000 | 21000 | 21000 | 375 |
| 459 | 20241114 | 120900 | 2698992000 | 21050 | 21050 | 21050 | 21050 | 355 |
| 460 | 20241114 | 120800 | 2691519250 | 21050 | 21050 | 21050 | 21000 | 111 |
| 461 | 20241114 | 120700 | 2689184550 | 21000 | 21000 | 21000 | 21000 | 648 |
| 462 | 20241114 | 120600 | 2675576550 | 21000 | 21000 | 21000 | 21000 | 4 |
| 463 | 20241114 | 120500 | 2675492550 | 21000 | 20950 | 21000 | 20950 | 4 |
| 464 | 20241114 | 120400 | 2675408650 | 20900 | 20900 | 20900 | 20900 | 1394 |
| 465 | 20241114 | 120300 | 2646274050 | 20950 | 20900 | 20950 | 20900 | 419 |
| 466 | 20241114 | 120200 | 2637516350 | 20900 | 21000 | 21000 | 20900 | 82 |
| 467 | 20241114 | 120100 | 2635802350 | 21000 | 20950 | 21000 | 20900 | 119 |
| 468 | 20241114 | 120000 | 2633314550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 469 | 20241114 | 115900 | 2633314550 | 20900 | 20950 | 20950 | 20900 | 20 |
| 470 | 20241114 | 115800 | 2632895700 | 20950 | 20950 | 20950 | 20950 | 20 |
| 471 | 20241114 | 115700 | 2632476700 | 20950 | 20900 | 20950 | 20900 | 11 |
| 472 | 20241114 | 115600 | 2632246300 | 20950 | 20850 | 20950 | 20850 | 822 |
| 473 | 20241114 | 115500 | 2615028000 | 20850 | 20900 | 21000 | 20800 | 265 |
| 474 | 20241114 | 115400 | 2609488000 | 20900 | 20850 | 20900 | 20800 | 48 |
| 475 | 20241114 | 115300 | 2608488900 | 20850 | 20750 | 20850 | 20750 | 365 |
| 476 | 20241114 | 115200 | 2600893900 | 20800 | 20750 | 20800 | 20750 | 127 |
| 477 | 20241114 | 115100 | 2598258550 | 20750 | 20750 | 20800 | 20750 | 136 |
| 478 | 20241114 | 115000 | 2595436400 | 20800 | 20800 | 20800 | 20750 | 1850 |
| 479 | 20241114 | 114900 | 2557028300 | 20850 | 20800 | 20850 | 20800 | 730 |
| 480 | 20241114 | 114800 | 2541829050 | 20850 | 20850 | 20900 | 20850 | 674 |
| 481 | 20241114 | 114700 | 2527770350 | 20850 | 20850 | 20900 | 20850 | 509 |
| 482 | 20241114 | 114600 | 2517154450 | 20850 | 20900 | 20900 | 20850 | 733 |
| 483 | 20241114 | 114500 | 2501847000 | 20950 | 20950 | 20950 | 20950 | 272 |
| 484 | 20241114 | 114400 | 2496148600 | 20950 | 20950 | 21000 | 20950 | 466 |
| 485 | 20241114 | 114300 | 2486384800 | 21000 | 21000 | 21050 | 21000 | 258 |
| 486 | 20241114 | 114200 | 2480963900 | 21050 | 21000 | 21050 | 21000 | 175 |
| 487 | 20241114 | 114100 | 2477288100 | 21000 | 20950 | 21000 | 20950 | 704 |
| 488 | 20241114 | 114000 | 2462504750 | 21000 | 20900 | 21000 | 20900 | 493 |
| 489 | 20241114 | 113900 | 2452176300 | 20950 | 20900 | 20950 | 20900 | 70 |
| 490 | 20241114 | 113800 | 2450710550 | 20900 | 20850 | 20900 | 20850 | 86 |
| 491 | 20241114 | 113700 | 2448915000 | 20850 | 20900 | 20900 | 20850 | 86 |
| 492 | 20241114 | 113600 | 2447118300 | 20900 | 20900 | 20950 | 20900 | 163 |
| 493 | 20241114 | 113500 | 2443710700 | 20900 | 20900 | 20900 | 20900 | 24 |
| 494 | 20241114 | 113400 | 2443209100 | 20950 | 20850 | 20950 | 20850 | 48 |
| 495 | 20241114 | 113300 | 2442206100 | 20900 | 20900 | 20900 | 20850 | 4353 |
| 496 | 20241114 | 113200 | 2351308150 | 20950 | 21000 | 21000 | 20950 | 1384 |
| 497 | 20241114 | 113100 | 2322312100 | 21000 | 20950 | 21000 | 20950 | 153 |
| 498 | 20241114 | 113000 | 2319100850 | 20950 | 20950 | 20950 | 20950 | 441 |
| 499 | 20241114 | 112900 | 2309861900 | 21000 | 21050 | 21050 | 21000 | 948 |
| 500 | 20241114 | 112800 | 2289948900 | 21050 | 21050 | 21150 | 21050 | 629 |
| 501 | 20241114 | 112700 | 2276686900 | 21150 | 21050 | 21150 | 21050 | 1317 |
| 502 | 20241114 | 112600 | 2248862750 | 21100 | 21150 | 21150 | 21100 | 1025 |
| 503 | 20241114 | 112500 | 2227230750 | 21150 | 21150 | 21150 | 21100 | 1227 |
| 504 | 20241114 | 112400 | 2201284900 | 21100 | 21000 | 21100 | 21000 | 1806 |
| 505 | 20241114 | 112300 | 2163227100 | 21000 | 21050 | 21050 | 21000 | 646 |
| 506 | 20241114 | 112200 | 2149643950 | 21100 | 21050 | 21150 | 21050 | 4729 |
| 507 | 20241114 | 112100 | 2049935400 | 21000 | 21000 | 21000 | 21000 | 500 |
| 508 | 20241114 | 112000 | 2039435400 | 20950 | 20900 | 20950 | 20900 | 699 |
| 509 | 20241114 | 111900 | 2024791550 | 20850 | 20900 | 20950 | 20850 | 706 |
| 510 | 20241114 | 111800 | 2010036250 | 20850 | 20900 | 20900 | 20850 | 92 |
| 511 | 20241114 | 111700 | 2008117350 | 20900 | 20850 | 20900 | 20850 | 92 |
| 512 | 20241114 | 111600 | 2006194950 | 20900 | 20900 | 20900 | 20900 | 98 |
| 513 | 20241114 | 111500 | 2004146750 | 20850 | 20900 | 20900 | 20850 | 70 |
| 514 | 20241114 | 111400 | 2002685700 | 20900 | 20900 | 20900 | 20900 | 166 |
| 515 | 20241114 | 111300 | 1999216300 | 20950 | 20900 | 20950 | 20900 | 156 |
| 516 | 20241114 | 111200 | 1995954500 | 20900 | 20900 | 20900 | 20900 | 216 |
| 517 | 20241114 | 111100 | 1991440100 | 20850 | 20850 | 20850 | 20850 | 132 |
| 518 | 20241114 | 111000 | 1988687900 | 20900 | 20900 | 20900 | 20850 | 572 |
| 519 | 20241114 | 110900 | 1976734450 | 20950 | 20950 | 20950 | 20950 | 11 |
| 520 | 20241114 | 110800 | 1976504000 | 20950 | 20900 | 20950 | 20900 | 589 |
| 521 | 20241114 | 110700 | 1964167350 | 20900 | 20950 | 20950 | 20900 | 415 |
| 522 | 20241114 | 110600 | 1955473200 | 20900 | 20950 | 20950 | 20900 | 84 |
| 523 | 20241114 | 110500 | 1953713450 | 20950 | 20900 | 20950 | 20900 | 166 |
| 524 | 20241114 | 110400 | 1950243950 | 20900 | 20850 | 20900 | 20850 | 1172 |
| 525 | 20241114 | 110300 | 1925797350 | 20850 | 20900 | 20900 | 20850 | 269 |
| 526 | 20241114 | 110200 | 1920185200 | 20900 | 20950 | 20950 | 20850 | 619 |
| 527 | 20241114 | 110100 | 1907238300 | 20950 | 20900 | 20950 | 20900 | 34 |
| 528 | 20241114 | 110000 | 1906527200 | 20900 | 20950 | 20950 | 20900 | 288 |
| 529 | 20241114 | 105900 | 1900502150 | 20950 | 20900 | 20950 | 20900 | 737 |
| 530 | 20241114 | 105800 | 1885068400 | 20950 | 21000 | 21000 | 20900 | 189 |
| 531 | 20241114 | 105700 | 1881114400 | 21000 | 20900 | 21000 | 20900 | 554 |
| 532 | 20241114 | 105600 | 1869507950 | 20900 | 20950 | 20950 | 20900 | 432 |
| 533 | 20241114 | 105500 | 1860478850 | 20950 | 20950 | 20950 | 20950 | 92 |
| 534 | 20241114 | 105400 | 1858551450 | 20950 | 20950 | 21000 | 20950 | 369 |
| 535 | 20241114 | 105300 | 1850820400 | 21000 | 20950 | 21000 | 20950 | 48 |
| 536 | 20241114 | 105200 | 1849814650 | 20950 | 20900 | 20950 | 20800 | 1274 |
| 537 | 20241114 | 105100 | 1823155000 | 20800 | 20800 | 20850 | 20750 | 506 |
| 538 | 20241114 | 105000 | 1812622050 | 20800 | 20800 | 20800 | 20750 | 945 |
| 539 | 20241114 | 104900 | 1792966400 | 20800 | 20850 | 20850 | 20800 | 443 |
| 540 | 20241114 | 104800 | 1783748650 | 20850 | 20900 | 20900 | 20800 | 1087 |
| 541 | 20241114 | 104700 | 1761081800 | 20850 | 20900 | 20900 | 20850 | 7 |
| 542 | 20241114 | 104600 | 1760935650 | 20900 | 20850 | 20900 | 20850 | 380 |
| 543 | 20241114 | 104500 | 1753000800 | 20900 | 20900 | 20900 | 20850 | 969 |
| 544 | 20241114 | 104400 | 1732795450 | 20900 | 20850 | 20900 | 20850 | 375 |
| 545 | 20241114 | 104300 | 1724967100 | 20850 | 20900 | 20950 | 20850 | 866 |
| 546 | 20241114 | 104200 | 1706880300 | 20900 | 20900 | 20900 | 20850 | 128 |
| 547 | 20241114 | 104100 | 1704205150 | 20900 | 20900 | 21000 | 20850 | 786 |
| 548 | 20241114 | 104000 | 1687788050 | 20850 | 20950 | 20950 | 20850 | 1510 |
| 549 | 20241114 | 103900 | 1656237950 | 20950 | 21050 | 21050 | 20950 | 2456 |
| 550 | 20241114 | 103800 | 1604674000 | 21000 | 20950 | 21000 | 20900 | 1041 |
| 551 | 20241114 | 103700 | 1582826750 | 20950 | 20900 | 21000 | 20850 | 3325 |
| 552 | 20241114 | 103600 | 1513136650 | 20900 | 20900 | 20900 | 20850 | 324 |
| 553 | 20241114 | 103500 | 1506365350 | 20900 | 20900 | 20900 | 20850 | 721 |
| 554 | 20241114 | 103400 | 1491316850 | 20850 | 20850 | 20900 | 20850 | 261 |
| 555 | 20241114 | 103300 | 1485871750 | 20850 | 20900 | 20900 | 20850 | 390 |
| 556 | 20241114 | 103200 | 1477737000 | 20900 | 20900 | 20900 | 20850 | 502 |
| 557 | 20241114 | 103100 | 1467253750 | 20900 | 20900 | 20900 | 20850 | 172 |
| 558 | 20241114 | 103000 | 1463660400 | 20900 | 20850 | 20900 | 20800 | 438 |
| 559 | 20241114 | 102900 | 1454527900 | 20850 | 20850 | 20850 | 20800 | 389 |
| 560 | 20241114 | 102800 | 1446418700 | 20850 | 20750 | 20850 | 20750 | 1849 |
| 561 | 20241114 | 102700 | 1407898300 | 20700 | 20700 | 20750 | 20700 | 555 |
| 562 | 20241114 | 102600 | 1396405050 | 20700 | 20750 | 20750 | 20700 | 397 |
| 563 | 20241114 | 102500 | 1388182250 | 20700 | 20750 | 20800 | 20700 | 892 |
| 564 | 20241114 | 102400 | 1369676100 | 20800 | 20750 | 20800 | 20700 | 269 |
| 565 | 20241114 | 102300 | 1364096200 | 20750 | 20750 | 20750 | 20700 | 332 |
| 566 | 20241114 | 102200 | 1357211300 | 20750 | 20800 | 20850 | 20700 | 642 |
| 567 | 20241114 | 102100 | 1343885300 | 20800 | 20650 | 20800 | 20650 | 1912 |
| 568 | 20241114 | 102000 | 1304185950 | 20700 | 20650 | 20750 | 20650 | 1120 |
| 569 | 20241114 | 101900 | 1281008150 | 20700 | 20700 | 20700 | 20600 | 172 |
| 570 | 20241114 | 101800 | 1277454300 | 20600 | 20500 | 20650 | 20450 | 2742 |
| 571 | 20241114 | 101700 | 1221101050 | 20500 | 20650 | 20650 | 20500 | 326 |
| 572 | 20241114 | 101600 | 1214404050 | 20650 | 20450 | 20650 | 20450 | 1976 |
| 573 | 20241114 | 101500 | 1173826700 | 20450 | 20500 | 20500 | 20450 | 1702 |
| 574 | 20241114 | 101400 | 1138998400 | 20550 | 20500 | 20550 | 20450 | 1635 |
| 575 | 20241114 | 101300 | 1105469600 | 20500 | 20550 | 20600 | 20500 | 2148 |
| 576 | 20241114 | 101200 | 1061365300 | 20550 | 20650 | 20650 | 20550 | 235 |
| 577 | 20241114 | 101100 | 1056527150 | 20600 | 20550 | 20650 | 20550 | 597 |
| 578 | 20241114 | 101000 | 1044233600 | 20550 | 20650 | 20650 | 20550 | 637 |
| 579 | 20241114 | 100900 | 1031130550 | 20600 | 20550 | 20650 | 20550 | 584 |
| 580 | 20241114 | 100800 | 1019102200 | 20550 | 20600 | 20600 | 20550 | 1751 |
| 581 | 20241114 | 100700 | 983058050 | 20550 | 20450 | 20650 | 20450 | 4764 |
| 582 | 20241114 | 100600 | 885376450 | 20500 | 20600 | 20650 | 20450 | 1988 |
| 583 | 20241114 | 100500 | 844589350 | 20650 | 20650 | 20650 | 20450 | 11541 |
| 584 | 20241114 | 100400 | 607594150 | 20650 | 20900 | 20900 | 20600 | 3562 |
| 585 | 20241114 | 100300 | 533719700 | 20950 | 20800 | 20950 | 20800 | 5431 |
| 586 | 20241114 | 100200 | 420245500 | 20800 | 20850 | 20850 | 20700 | 3309 |
| 587 | 20241114 | 100100 | 351665200 | 20850 | 20850 | 21000 | 20800 | 4416 |
| 588 | 20241114 | 100000 | 259516900 | 20800 | 20750 | 21000 | 20700 | 11068 |