31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 3 | 20241104 | 184300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241104 | 184200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241104 | 184100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241104 | 184000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241104 | 183900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241104 | 183800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241104 | 183700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241104 | 183600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241104 | 183500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241104 | 183400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241104 | 183300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241104 | 183200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241104 | 183100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241104 | 183000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241104 | 182900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241104 | 182800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241104 | 182700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241104 | 182600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241104 | 182500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241104 | 182400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241104 | 182300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241104 | 182200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241104 | 182100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241104 | 182000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241104 | 181900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241104 | 181800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241104 | 181700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241104 | 181600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241104 | 181500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241104 | 181400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 33 | 20241104 | 181300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241104 | 181200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241104 | 181100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241104 | 181000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241104 | 180900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241104 | 180800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241104 | 180700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241104 | 180600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241104 | 180500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241104 | 180400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241104 | 180300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241104 | 180200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241104 | 180100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241104 | 180000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241104 | 175900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241104 | 175800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241104 | 175700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241104 | 175600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241104 | 175500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241104 | 175400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241104 | 175300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241104 | 175200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241104 | 175100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241104 | 175000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241104 | 174900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241104 | 174800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241104 | 174700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241104 | 174600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241104 | 174500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241104 | 174400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 63 | 20241104 | 174300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241104 | 174200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241104 | 174100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241104 | 174000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241104 | 173900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241104 | 173800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241104 | 173700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241104 | 173600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241104 | 173500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241104 | 173400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241104 | 173300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241104 | 173200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241104 | 173100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241104 | 173000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241104 | 172900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241104 | 172800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241104 | 172700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241104 | 172600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241104 | 172500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241104 | 172400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241104 | 172300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241104 | 172200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241104 | 172100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241104 | 172000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241104 | 171900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241104 | 171800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241104 | 171700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241104 | 171600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241104 | 171500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241104 | 171400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 93 | 20241104 | 171300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241104 | 171200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241104 | 171100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241104 | 171000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241104 | 170900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241104 | 170800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241104 | 170700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241104 | 170600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241104 | 170500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241104 | 170400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241104 | 170300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241104 | 170200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241104 | 170100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241104 | 170000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241104 | 165900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241104 | 165800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241104 | 165700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241104 | 165600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241104 | 165500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241104 | 165400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241104 | 165300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241104 | 165200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241104 | 165100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241104 | 165000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241104 | 164900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241104 | 164800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241104 | 164700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241104 | 164600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241104 | 164500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241104 | 164400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 123 | 20241104 | 164300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241104 | 164200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241104 | 164100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241104 | 164000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241104 | 163900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241104 | 163800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241104 | 163700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241104 | 163600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241104 | 163500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241104 | 163400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241104 | 163300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241104 | 163200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241104 | 163100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241104 | 163000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241104 | 162900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241104 | 162800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241104 | 162700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241104 | 162600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241104 | 162500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241104 | 162400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241104 | 162300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241104 | 162200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241104 | 162100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241104 | 162000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241104 | 161900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241104 | 161800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241104 | 161700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241104 | 161600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241104 | 161500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241104 | 161400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 153 | 20241104 | 161300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241104 | 161200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241104 | 161100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241104 | 161000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241104 | 160900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241104 | 160800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241104 | 160700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241104 | 160600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241104 | 160500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241104 | 160400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241104 | 160300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241104 | 160200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241104 | 160100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241104 | 160000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241104 | 155900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241104 | 155800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241104 | 155700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241104 | 155600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241104 | 155500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241104 | 155400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241104 | 155300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241104 | 155200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241104 | 155100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241104 | 155000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241104 | 154900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241104 | 154800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241104 | 154700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241104 | 154600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241104 | 154500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241104 | 154400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 183 | 20241104 | 154300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241104 | 154200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241104 | 154100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241104 | 154000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241104 | 153900 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241104 | 153800 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241104 | 153700 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241104 | 153600 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241104 | 153500 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241104 | 153400 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241104 | 153300 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20241104 | 153200 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241104 | 153100 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241104 | 153000 | 2427376050 | 21750 | 21750 | 21750 | 21750 | 2314 |
| 197 | 20241104 | 152900 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20241104 | 152800 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20241104 | 152700 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20241104 | 152600 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20241104 | 152500 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20241104 | 152400 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20241104 | 152300 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20241104 | 152200 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20241104 | 152100 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20241104 | 152000 | 2377046550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20241104 | 151900 | 2377046550 | 21600 | 21550 | 21600 | 21550 | 134 |
| 208 | 20241104 | 151800 | 2374152350 | 21600 | 21550 | 21600 | 21550 | 52 |
| 209 | 20241104 | 151700 | 2373029300 | 21550 | 21600 | 21600 | 21550 | 685 |
| 210 | 20241104 | 151600 | 2358265000 | 21550 | 21700 | 21700 | 21550 | 116 |
| 211 | 20241104 | 151500 | 2355756900 | 21650 | 21700 | 21700 | 21600 | 543 |
| 212 | 20241104 | 151400 | 2344001300 | 21700 | 21650 | 21700 | 21650 | 238 |
| 213 | 20241104 | 151300 | 2338837750 | 21700 | 21600 | 21700 | 21600 | 748 |
| 214 | 20241104 | 151200 | 2322641350 | 21650 | 21600 | 21650 | 21600 | 420 |
| 215 | 20241104 | 151100 | 2313559000 | 21600 | 21550 | 21600 | 21550 | 536 |
| 216 | 20241104 | 151000 | 2301981650 | 21600 | 21600 | 21600 | 21550 | 293 |
| 217 | 20241104 | 150900 | 2295663200 | 21600 | 21650 | 21650 | 21600 | 297 |
| 218 | 20241104 | 150800 | 2289240400 | 21650 | 21600 | 21650 | 21600 | 756 |
| 219 | 20241104 | 150700 | 2272910700 | 21600 | 21550 | 21600 | 21550 | 203 |
| 220 | 20241104 | 150600 | 2268526550 | 21550 | 21550 | 21550 | 21550 | 219 |
| 221 | 20241104 | 150500 | 2263807100 | 21500 | 21450 | 21550 | 21450 | 580 |
| 222 | 20241104 | 150400 | 2251350100 | 21450 | 21400 | 21450 | 21400 | 417 |
| 223 | 20241104 | 150300 | 2242426250 | 21450 | 21450 | 21450 | 21450 | 176 |
| 224 | 20241104 | 150200 | 2238651050 | 21450 | 21500 | 21500 | 21450 | 113 |
| 225 | 20241104 | 150100 | 2236226550 | 21500 | 21500 | 21500 | 21450 | 86 |
| 226 | 20241104 | 150000 | 2234377650 | 21500 | 21500 | 21500 | 21500 | 157 |
| 227 | 20241104 | 145900 | 2231002150 | 21450 | 21450 | 21500 | 21450 | 419 |
| 228 | 20241104 | 145800 | 2222012200 | 21450 | 21500 | 21500 | 21450 | 205 |
| 229 | 20241104 | 145700 | 2217614900 | 21450 | 21500 | 21500 | 21450 | 41 |
| 230 | 20241104 | 145600 | 2216735400 | 21500 | 21500 | 21500 | 21500 | 3 |
| 231 | 20241104 | 145500 | 2216670900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20241104 | 145400 | 2216670900 | 21500 | 21500 | 21500 | 21500 | 49 |
| 233 | 20241104 | 145300 | 2215617400 | 21500 | 21450 | 21500 | 21450 | 5 |
| 234 | 20241104 | 145200 | 2215510100 | 21500 | 21450 | 21550 | 21450 | 977 |
| 235 | 20241104 | 145100 | 2194530350 | 21450 | 21500 | 21500 | 21450 | 98 |
| 236 | 20241104 | 145000 | 2192428200 | 21500 | 21450 | 21500 | 21450 | 47 |
| 237 | 20241104 | 144900 | 2191417750 | 21500 | 21500 | 21500 | 21500 | 1 |
| 238 | 20241104 | 144800 | 2191396250 | 21500 | 21500 | 21500 | 21500 | 1 |
| 239 | 20241104 | 144700 | 2191374750 | 21500 | 21450 | 21500 | 21400 | 95 |
| 240 | 20241104 | 144600 | 2189336300 | 21400 | 21500 | 21500 | 21400 | 1369 |
| 241 | 20241104 | 144500 | 2160004850 | 21550 | 21550 | 21550 | 21550 | 4 |
| 242 | 20241104 | 144400 | 2159918650 | 21450 | 21550 | 21550 | 21450 | 176 |
| 243 | 20241104 | 144300 | 2156142150 | 21500 | 21500 | 21550 | 21500 | 237 |
| 244 | 20241104 | 144200 | 2151044650 | 21500 | 21500 | 21500 | 21450 | 63 |
| 245 | 20241104 | 144100 | 2149691350 | 21450 | 21500 | 21500 | 21450 | 131 |
| 246 | 20241104 | 144000 | 2146877350 | 21500 | 21500 | 21500 | 21500 | 8 |
| 247 | 20241104 | 143900 | 2146705350 | 21450 | 21550 | 21550 | 21450 | 56 |
| 248 | 20241104 | 143800 | 2145500700 | 21550 | 21500 | 21550 | 21500 | 14 |
| 249 | 20241104 | 143700 | 2145199500 | 21500 | 21550 | 21550 | 21500 | 157 |
| 250 | 20241104 | 143600 | 2141823800 | 21550 | 21550 | 21550 | 21550 | 11 |
| 251 | 20241104 | 143500 | 2141586750 | 21550 | 21500 | 21550 | 21500 | 84 |
| 252 | 20241104 | 143400 | 2139778000 | 21550 | 21550 | 21550 | 21550 | 11 |
| 253 | 20241104 | 143300 | 2139540950 | 21550 | 21550 | 21550 | 21500 | 20 |
| 254 | 20241104 | 143200 | 2139110250 | 21550 | 21550 | 21550 | 21550 | 6 |
| 255 | 20241104 | 143100 | 2138980950 | 21550 | 21550 | 21550 | 21550 | 80 |
| 256 | 20241104 | 143000 | 2137256950 | 21550 | 21550 | 21600 | 21550 | 177 |
| 257 | 20241104 | 142900 | 2133442550 | 21600 | 21550 | 21600 | 21550 | 4 |
| 258 | 20241104 | 142800 | 2133356250 | 21550 | 21600 | 21600 | 21550 | 67 |
| 259 | 20241104 | 142700 | 2131910050 | 21600 | 21600 | 21600 | 21600 | 80 |
| 260 | 20241104 | 142600 | 2130182050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20241104 | 142500 | 2130182050 | 21600 | 21600 | 21600 | 21600 | 2 |
| 262 | 20241104 | 142400 | 2130138850 | 21600 | 21600 | 21600 | 21600 | 49 |
| 263 | 20241104 | 142300 | 2129080450 | 21600 | 21600 | 21600 | 21550 | 10 |
| 264 | 20241104 | 142200 | 2128864500 | 21600 | 21550 | 21600 | 21550 | 183 |
| 265 | 20241104 | 142100 | 2124919450 | 21550 | 21550 | 21550 | 21500 | 33 |
| 266 | 20241104 | 142000 | 2124208550 | 21550 | 21550 | 21550 | 21500 | 108 |
| 267 | 20241104 | 141900 | 2121883650 | 21550 | 21550 | 21550 | 21550 | 2 |
| 268 | 20241104 | 141800 | 2121840550 | 21500 | 21500 | 21500 | 21500 | 20 |
| 269 | 20241104 | 141700 | 2121410550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 270 | 20241104 | 141600 | 2121389000 | 21550 | 21500 | 21550 | 21500 | 189 |
| 271 | 20241104 | 141500 | 2117323150 | 21550 | 21550 | 21550 | 21550 | 3 |
| 272 | 20241104 | 141400 | 2117258500 | 21550 | 21550 | 21550 | 21550 | 5 |
| 273 | 20241104 | 141300 | 2117150750 | 21550 | 21550 | 21550 | 21550 | 49 |
| 274 | 20241104 | 141200 | 2116094800 | 21550 | 21500 | 21550 | 21500 | 12 |
| 275 | 20241104 | 141100 | 2115836750 | 21500 | 21550 | 21550 | 21500 | 4 |
| 276 | 20241104 | 141000 | 2115750700 | 21550 | 21500 | 21550 | 21500 | 35 |
| 277 | 20241104 | 140900 | 2114998100 | 21500 | 21500 | 21550 | 21500 | 163 |
| 278 | 20241104 | 140800 | 2111491300 | 21550 | 21550 | 21550 | 21550 | 11 |
| 279 | 20241104 | 140700 | 2111254250 | 21550 | 21550 | 21550 | 21550 | 5 |
| 280 | 20241104 | 140600 | 2111146500 | 21550 | 21450 | 21550 | 21450 | 120 |
| 281 | 20241104 | 140500 | 2108566600 | 21450 | 21500 | 21500 | 21450 | 49 |
| 282 | 20241104 | 140400 | 2107513200 | 21450 | 21550 | 21550 | 21450 | 1614 |
| 283 | 20241104 | 140300 | 2072825650 | 21550 | 21650 | 21650 | 21550 | 147 |
| 284 | 20241104 | 140200 | 2069657550 | 21650 | 21600 | 21650 | 21600 | 52 |
| 285 | 20241104 | 140100 | 2068534250 | 21650 | 21650 | 21650 | 21600 | 67 |
| 286 | 20241104 | 140000 | 2067085700 | 21650 | 21600 | 21650 | 21600 | 55 |
| 287 | 20241104 | 135900 | 2065895100 | 21650 | 21550 | 21650 | 21500 | 137 |
| 288 | 20241104 | 135800 | 2062942600 | 21550 | 21550 | 21550 | 21550 | 100 |
| 289 | 20241104 | 135700 | 2060787600 | 21550 | 21550 | 21550 | 21550 | 124 |
| 290 | 20241104 | 135600 | 2058115400 | 21600 | 21550 | 21600 | 21550 | 4 |
| 291 | 20241104 | 135500 | 2058029150 | 21550 | 21550 | 21600 | 21550 | 99 |
| 292 | 20241104 | 135400 | 2055895650 | 21550 | 21650 | 21650 | 21550 | 162 |
| 293 | 20241104 | 135300 | 2052389600 | 21600 | 21600 | 21600 | 21600 | 16 |
| 294 | 20241104 | 135200 | 2052044000 | 21550 | 21600 | 21600 | 21500 | 222 |
| 295 | 20241104 | 135100 | 2047260850 | 21600 | 21600 | 21600 | 21600 | 92 |
| 296 | 20241104 | 135000 | 2045273650 | 21650 | 21650 | 21650 | 21650 | 47 |
| 297 | 20241104 | 134900 | 2044256100 | 21650 | 21650 | 21650 | 21650 | 31 |
| 298 | 20241104 | 134800 | 2043584950 | 21650 | 21650 | 21650 | 21650 | 3 |
| 299 | 20241104 | 134700 | 2043520000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 300 | 20241104 | 134600 | 2043498350 | 21650 | 21650 | 21650 | 21650 | 58 |
| 301 | 20241104 | 134500 | 2042242650 | 21650 | 21600 | 21650 | 21600 | 25 |
| 302 | 20241104 | 134400 | 2041702550 | 21650 | 21650 | 21650 | 21650 | 42 |
| 303 | 20241104 | 134300 | 2040793250 | 21650 | 21650 | 21650 | 21650 | 8 |
| 304 | 20241104 | 134200 | 2040620050 | 21650 | 21650 | 21650 | 21600 | 88 |
| 305 | 20241104 | 134100 | 2038714950 | 21650 | 21600 | 21650 | 21600 | 24 |
| 306 | 20241104 | 134000 | 2038195800 | 21600 | 21600 | 21600 | 21600 | 10 |
| 307 | 20241104 | 133900 | 2037979800 | 21600 | 21650 | 21650 | 21600 | 48 |
| 308 | 20241104 | 133800 | 2036940650 | 21650 | 21650 | 21650 | 21650 | 1 |
| 309 | 20241104 | 133700 | 2036919000 | 21600 | 21550 | 21600 | 21550 | 120 |
| 310 | 20241104 | 133600 | 2034327750 | 21700 | 21650 | 21750 | 21600 | 828 |
| 311 | 20241104 | 133500 | 2016378150 | 21650 | 21600 | 21650 | 21550 | 260 |
| 312 | 20241104 | 133400 | 2010761400 | 21550 | 21550 | 21550 | 21550 | 1 |
| 313 | 20241104 | 133300 | 2010739850 | 21600 | 21600 | 21600 | 21600 | 4 |
| 314 | 20241104 | 133200 | 2010653450 | 21500 | 21600 | 21600 | 21500 | 223 |
| 315 | 20241104 | 133100 | 2005854950 | 21600 | 21550 | 21600 | 21550 | 64 |
| 316 | 20241104 | 133000 | 2004473400 | 21550 | 21600 | 21600 | 21550 | 48 |
| 317 | 20241104 | 132900 | 2003438700 | 21550 | 21600 | 21600 | 21550 | 332 |
| 318 | 20241104 | 132800 | 1996284050 | 21600 | 21600 | 21600 | 21600 | 17 |
| 319 | 20241104 | 132700 | 1995916850 | 21600 | 21600 | 21650 | 21550 | 417 |
| 320 | 20241104 | 132600 | 1986913350 | 21650 | 21700 | 21700 | 21600 | 740 |
| 321 | 20241104 | 132500 | 1970871700 | 21750 | 21750 | 21750 | 21750 | 2 |
| 322 | 20241104 | 132400 | 1970828200 | 21750 | 21750 | 21750 | 21750 | 8 |
| 323 | 20241104 | 132300 | 1970654200 | 21750 | 21700 | 21750 | 21700 | 47 |
| 324 | 20241104 | 132200 | 1969632000 | 21700 | 21700 | 21700 | 21700 | 3 |
| 325 | 20241104 | 132100 | 1969566900 | 21750 | 21700 | 21750 | 21700 | 13 |
| 326 | 20241104 | 132000 | 1969284700 | 21700 | 21700 | 21700 | 21700 | 192 |
| 327 | 20241104 | 131900 | 1965118300 | 21600 | 21650 | 21700 | 21550 | 1053 |
| 328 | 20241104 | 131800 | 1942360900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20241104 | 131700 | 1942360900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 330 | 20241104 | 131600 | 1942339200 | 21650 | 21700 | 21700 | 21650 | 321 |
| 331 | 20241104 | 131500 | 1935387150 | 21700 | 21650 | 21700 | 21650 | 312 |
| 332 | 20241104 | 131400 | 1928626100 | 21650 | 21700 | 21700 | 21650 | 7 |
| 333 | 20241104 | 131300 | 1928474450 | 21700 | 21700 | 21700 | 21700 | 6 |
| 334 | 20241104 | 131200 | 1928344250 | 21700 | 21700 | 21700 | 21700 | 51 |
| 335 | 20241104 | 131100 | 1927237550 | 21650 | 21700 | 21700 | 21650 | 17 |
| 336 | 20241104 | 131000 | 1926868700 | 21700 | 21700 | 21750 | 21700 | 105 |
| 337 | 20241104 | 130900 | 1924590150 | 21700 | 21750 | 21750 | 21700 | 269 |
| 338 | 20241104 | 130800 | 1918750500 | 21750 | 21750 | 21750 | 21750 | 56 |
| 339 | 20241104 | 130700 | 1917532500 | 21750 | 21750 | 21750 | 21700 | 17 |
| 340 | 20241104 | 130600 | 1917162800 | 21800 | 21750 | 21800 | 21750 | 117 |
| 341 | 20241104 | 130500 | 1914617750 | 21800 | 21800 | 21800 | 21800 | 2 |
| 342 | 20241104 | 130400 | 1914574150 | 21800 | 21750 | 21800 | 21750 | 381 |
| 343 | 20241104 | 130300 | 1906285000 | 21750 | 21750 | 21750 | 21750 | 156 |
| 344 | 20241104 | 130200 | 1902892000 | 21750 | 21750 | 21750 | 21750 | 233 |
| 345 | 20241104 | 130100 | 1897824250 | 21750 | 21750 | 21750 | 21750 | 55 |
| 346 | 20241104 | 130000 | 1896628000 | 21700 | 21700 | 21700 | 21700 | 49 |
| 347 | 20241104 | 125900 | 1895564700 | 21750 | 21700 | 21750 | 21700 | 60 |
| 348 | 20241104 | 125800 | 1894262600 | 21700 | 21750 | 21750 | 21700 | 94 |
| 349 | 20241104 | 125700 | 1892222700 | 21750 | 21750 | 21750 | 21750 | 61 |
| 350 | 20241104 | 125600 | 1890895950 | 21750 | 21750 | 21750 | 21750 | 5 |
| 351 | 20241104 | 125500 | 1890787200 | 21750 | 21750 | 21750 | 21750 | 1 |
| 352 | 20241104 | 125400 | 1890765450 | 21800 | 21750 | 21800 | 21750 | 49 |
| 353 | 20241104 | 125300 | 1889699600 | 21800 | 21800 | 21800 | 21800 | 149 |
| 354 | 20241104 | 125200 | 1886451400 | 21800 | 21650 | 21800 | 21650 | 27 |
| 355 | 20241104 | 125100 | 1885864050 | 21700 | 21700 | 21700 | 21700 | 114 |
| 356 | 20241104 | 125000 | 1883390250 | 21700 | 21800 | 21800 | 21700 | 514 |
| 357 | 20241104 | 124900 | 1872230550 | 21700 | 21700 | 21700 | 21700 | 370 |
| 358 | 20241104 | 124800 | 1864201550 | 21700 | 21700 | 21700 | 21700 | 12 |
| 359 | 20241104 | 124700 | 1863941150 | 21700 | 21700 | 21700 | 21700 | 3 |
| 360 | 20241104 | 124600 | 1863876050 | 21700 | 21700 | 21700 | 21700 | 69 |
| 361 | 20241104 | 124500 | 1862378750 | 21700 | 21700 | 21700 | 21700 | 6 |
| 362 | 20241104 | 124400 | 1862248550 | 21700 | 21700 | 21700 | 21650 | 160 |
| 363 | 20241104 | 124300 | 1858776600 | 21700 | 21700 | 21700 | 21700 | 28 |
| 364 | 20241104 | 124200 | 1858169000 | 21700 | 21650 | 21700 | 21650 | 127 |
| 365 | 20241104 | 124100 | 1855417000 | 21700 | 21700 | 21700 | 21700 | 1 |
| 366 | 20241104 | 124000 | 1855395300 | 21650 | 21700 | 21700 | 21650 | 185 |
| 367 | 20241104 | 123900 | 1851384050 | 21750 | 21750 | 21750 | 21750 | 2 |
| 368 | 20241104 | 123800 | 1851340550 | 21750 | 21800 | 21800 | 21750 | 48 |
| 369 | 20241104 | 123700 | 1850294250 | 21800 | 21800 | 21800 | 21750 | 8 |
| 370 | 20241104 | 123600 | 1850120000 | 21800 | 21800 | 21800 | 21800 | 181 |
| 371 | 20241104 | 123500 | 1846174200 | 21800 | 21650 | 21800 | 21650 | 52 |
| 372 | 20241104 | 123400 | 1845048100 | 21800 | 21750 | 21800 | 21750 | 148 |
| 373 | 20241104 | 123300 | 1841826800 | 21700 | 21700 | 21700 | 21700 | 3 |
| 374 | 20241104 | 123200 | 1841761700 | 21650 | 21700 | 21700 | 21650 | 235 |
| 375 | 20241104 | 123100 | 1836672200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 376 | 20241104 | 123000 | 1836672200 | 21750 | 21650 | 21750 | 21650 | 464 |
| 377 | 20241104 | 122900 | 1826609400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 378 | 20241104 | 122800 | 1826587700 | 21650 | 21700 | 21700 | 21650 | 19 |
| 379 | 20241104 | 122700 | 1826175600 | 21700 | 21750 | 21750 | 21700 | 62 |
| 380 | 20241104 | 122600 | 1824827800 | 21550 | 21750 | 21750 | 21550 | 136 |
| 381 | 20241104 | 122500 | 1821887000 | 21750 | 21700 | 21750 | 21700 | 127 |
| 382 | 20241104 | 122400 | 1819131050 | 21750 | 21750 | 21750 | 21750 | 2 |
| 383 | 20241104 | 122300 | 1819087550 | 21750 | 21750 | 21750 | 21750 | 49 |
| 384 | 20241104 | 122200 | 1818021800 | 21750 | 21750 | 21750 | 21750 | 1 |
| 385 | 20241104 | 122100 | 1818000050 | 21750 | 21800 | 21800 | 21750 | 3 |
| 386 | 20241104 | 122000 | 1817934700 | 21800 | 21700 | 21800 | 21700 | 37 |
| 387 | 20241104 | 121900 | 1817131600 | 21800 | 21750 | 21800 | 21750 | 57 |
| 388 | 20241104 | 121800 | 1815891550 | 21750 | 21750 | 21750 | 21750 | 5 |
| 389 | 20241104 | 121700 | 1815782800 | 21750 | 21750 | 21750 | 21750 | 8 |
| 390 | 20241104 | 121600 | 1815608800 | 21750 | 21750 | 21750 | 21700 | 10 |
| 391 | 20241104 | 121500 | 1815391600 | 21700 | 21700 | 21700 | 21700 | 69 |
| 392 | 20241104 | 121400 | 1813894300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 393 | 20241104 | 121300 | 1813894300 | 21700 | 21700 | 21700 | 21700 | 1 |
| 394 | 20241104 | 121200 | 1813872600 | 21650 | 21750 | 21750 | 21500 | 790 |
| 395 | 20241104 | 121100 | 1796787550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 396 | 20241104 | 121000 | 1796787550 | 21750 | 21750 | 21750 | 21750 | 2 |
| 397 | 20241104 | 120900 | 1796744050 | 21750 | 21700 | 21750 | 21650 | 41 |
| 398 | 20241104 | 120800 | 1795855850 | 21700 | 21700 | 21700 | 21650 | 70 |
| 399 | 20241104 | 120700 | 1794337850 | 21700 | 21750 | 21750 | 21700 | 47 |
| 400 | 20241104 | 120600 | 1793317850 | 21700 | 21750 | 21750 | 21700 | 16 |
| 401 | 20241104 | 120500 | 1792970350 | 21750 | 21750 | 21750 | 21750 | 16 |
| 402 | 20241104 | 120400 | 1792622350 | 21750 | 21650 | 21750 | 21650 | 108 |
| 403 | 20241104 | 120300 | 1790279000 | 21750 | 21750 | 21750 | 21750 | 6 |
| 404 | 20241104 | 120200 | 1790148500 | 21750 | 21750 | 21750 | 21750 | 36 |
| 405 | 20241104 | 120100 | 1789365500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 406 | 20241104 | 120000 | 1789343750 | 21700 | 21750 | 21750 | 21650 | 97 |
| 407 | 20241104 | 115900 | 1787237600 | 21750 | 21750 | 21750 | 21750 | 1 |
| 408 | 20241104 | 115800 | 1787215850 | 21750 | 21750 | 21750 | 21750 | 2 |
| 409 | 20241104 | 115700 | 1787172350 | 21750 | 21850 | 21850 | 21750 | 614 |
| 410 | 20241104 | 115600 | 1773781150 | 21850 | 21850 | 21850 | 21850 | 48 |
| 411 | 20241104 | 115500 | 1772732350 | 21850 | 21800 | 21850 | 21800 | 694 |
| 412 | 20241104 | 115400 | 1757602800 | 21800 | 21750 | 21800 | 21750 | 248 |
| 413 | 20241104 | 115300 | 1752196450 | 21800 | 21800 | 21800 | 21750 | 68 |
| 414 | 20241104 | 115200 | 1750715050 | 21800 | 21800 | 21800 | 21800 | 14 |
| 415 | 20241104 | 115100 | 1750409850 | 21800 | 21800 | 21800 | 21750 | 262 |
| 416 | 20241104 | 115000 | 1744710750 | 21800 | 21800 | 21800 | 21800 | 4 |
| 417 | 20241104 | 114900 | 1744623550 | 21800 | 21800 | 21800 | 21800 | 47 |
| 418 | 20241104 | 114800 | 1743598950 | 21800 | 21750 | 21800 | 21750 | 7 |
| 419 | 20241104 | 114700 | 1743446500 | 21750 | 21750 | 21750 | 21750 | 11 |
| 420 | 20241104 | 114600 | 1743207250 | 21750 | 21800 | 21800 | 21750 | 2 |
| 421 | 20241104 | 114500 | 1743163700 | 21800 | 21800 | 21800 | 21750 | 54 |
| 422 | 20241104 | 114400 | 1741986550 | 21800 | 21800 | 21800 | 21800 | 6 |
| 423 | 20241104 | 114300 | 1741855750 | 21800 | 21850 | 21850 | 21800 | 159 |
| 424 | 20241104 | 114200 | 1738389000 | 21800 | 21800 | 21800 | 21800 | 430 |
| 425 | 20241104 | 114100 | 1729015000 | 21800 | 21800 | 21850 | 21750 | 826 |
| 426 | 20241104 | 114000 | 1711006050 | 21750 | 21750 | 21800 | 21750 | 81 |
| 427 | 20241104 | 113900 | 1709244250 | 21800 | 21750 | 21800 | 21750 | 477 |
| 428 | 20241104 | 113800 | 1698867000 | 21750 | 21750 | 21800 | 21750 | 505 |
| 429 | 20241104 | 113700 | 1687883200 | 21800 | 21750 | 21800 | 21750 | 60 |
| 430 | 20241104 | 113600 | 1686575850 | 21750 | 21750 | 21750 | 21750 | 2 |
| 431 | 20241104 | 113500 | 1686532350 | 21750 | 21800 | 21800 | 21750 | 289 |
| 432 | 20241104 | 113400 | 1680239850 | 21750 | 21750 | 21800 | 21750 | 97 |
| 433 | 20241104 | 113300 | 1678127750 | 21800 | 21750 | 21800 | 21750 | 29 |
| 434 | 20241104 | 113200 | 1677496950 | 21750 | 21800 | 21800 | 21750 | 15 |
| 435 | 20241104 | 113100 | 1677170650 | 21750 | 21750 | 21800 | 21750 | 83 |
| 436 | 20241104 | 113000 | 1675365300 | 21750 | 21800 | 21850 | 21750 | 102 |
| 437 | 20241104 | 112900 | 1673140000 | 21800 | 21800 | 21850 | 21800 | 172 |
| 438 | 20241104 | 112800 | 1669390300 | 21850 | 21850 | 21850 | 21850 | 2 |
| 439 | 20241104 | 112700 | 1669346600 | 21850 | 21850 | 21850 | 21850 | 6 |
| 440 | 20241104 | 112600 | 1669215500 | 21850 | 21850 | 21850 | 21850 | 54 |
| 441 | 20241104 | 112500 | 1668035600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 442 | 20241104 | 112400 | 1668013750 | 21850 | 21850 | 21850 | 21800 | 33 |
| 443 | 20241104 | 112300 | 1667292800 | 21800 | 21800 | 21800 | 21800 | 54 |
| 444 | 20241104 | 112200 | 1666115600 | 21800 | 21800 | 21850 | 21800 | 133 |
| 445 | 20241104 | 112100 | 1663213800 | 21800 | 21800 | 21800 | 21800 | 52 |
| 446 | 20241104 | 112000 | 1662080200 | 21800 | 21850 | 21850 | 21800 | 3 |
| 447 | 20241104 | 111900 | 1662014750 | 21850 | 21850 | 21850 | 21850 | 104 |
| 448 | 20241104 | 111800 | 1659742350 | 21850 | 21800 | 21850 | 21800 | 151 |
| 449 | 20241104 | 111700 | 1656450500 | 21800 | 21800 | 21800 | 21800 | 40 |
| 450 | 20241104 | 111600 | 1655578500 | 21850 | 21850 | 21850 | 21850 | 32 |
| 451 | 20241104 | 111500 | 1654879300 | 21850 | 21800 | 21850 | 21800 | 59 |
| 452 | 20241104 | 111400 | 1653590350 | 21800 | 21800 | 21800 | 21800 | 10 |
| 453 | 20241104 | 111300 | 1653372350 | 21750 | 21850 | 21850 | 21750 | 174 |
| 454 | 20241104 | 111200 | 1649571900 | 21850 | 21850 | 21850 | 21850 | 2 |
| 455 | 20241104 | 111100 | 1649528200 | 21850 | 21850 | 21900 | 21800 | 172 |
| 456 | 20241104 | 111000 | 1645772800 | 21900 | 21850 | 21900 | 21850 | 48 |
| 457 | 20241104 | 110900 | 1644723900 | 21850 | 21850 | 21900 | 21800 | 602 |
| 458 | 20241104 | 110800 | 1631568950 | 21900 | 21800 | 21900 | 21800 | 1366 |
| 459 | 20241104 | 110700 | 1601758600 | 21800 | 21800 | 21800 | 21800 | 114 |
| 460 | 20241104 | 110600 | 1599273400 | 21800 | 21700 | 21800 | 21700 | 1892 |
| 461 | 20241104 | 110500 | 1558132400 | 21700 | 21700 | 21700 | 21700 | 11 |
| 462 | 20241104 | 110400 | 1557893700 | 21650 | 21700 | 21700 | 21650 | 11 |
| 463 | 20241104 | 110300 | 1557655050 | 21700 | 21650 | 21700 | 21650 | 302 |
| 464 | 20241104 | 110200 | 1551114350 | 21650 | 21650 | 21650 | 21650 | 1 |
| 465 | 20241104 | 110100 | 1551092700 | 21600 | 21600 | 21600 | 21600 | 98 |
| 466 | 20241104 | 110000 | 1548975900 | 21600 | 21700 | 21700 | 21600 | 360 |
| 467 | 20241104 | 105900 | 1541178400 | 21650 | 21700 | 21700 | 21650 | 2 |
| 468 | 20241104 | 105800 | 1541135050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 469 | 20241104 | 105700 | 1541135050 | 21650 | 21700 | 21700 | 21650 | 16 |
| 470 | 20241104 | 105600 | 1540788100 | 21700 | 21700 | 21700 | 21700 | 52 |
| 471 | 20241104 | 105500 | 1539659700 | 21650 | 21700 | 21700 | 21650 | 37 |
| 472 | 20241104 | 105400 | 1538858400 | 21650 | 21650 | 21700 | 21650 | 59 |
| 473 | 20241104 | 105300 | 1537581000 | 21700 | 21700 | 21700 | 21650 | 38 |
| 474 | 20241104 | 105200 | 1536758000 | 21650 | 21700 | 21700 | 21650 | 403 |
| 475 | 20241104 | 105100 | 1528018950 | 21700 | 21650 | 21700 | 21650 | 377 |
| 476 | 20241104 | 105000 | 1519856800 | 21600 | 21600 | 21600 | 21600 | 28 |
| 477 | 20241104 | 104900 | 1519252000 | 21600 | 21600 | 21600 | 21600 | 1013 |
| 478 | 20241104 | 104800 | 1497371200 | 21600 | 21600 | 21600 | 21600 | 103 |
| 479 | 20241104 | 104700 | 1495146400 | 21600 | 21600 | 21600 | 21600 | 143 |
| 480 | 20241104 | 104600 | 1492057600 | 21500 | 21500 | 21550 | 21500 | 125 |
| 481 | 20241104 | 104500 | 1489363950 | 21600 | 21550 | 21600 | 21550 | 2 |
| 482 | 20241104 | 104400 | 1489320800 | 21600 | 21550 | 21600 | 21500 | 525 |
| 483 | 20241104 | 104300 | 1478019700 | 21550 | 21550 | 21550 | 21550 | 24 |
| 484 | 20241104 | 104200 | 1477502500 | 21550 | 21550 | 21550 | 21500 | 53 |
| 485 | 20241104 | 104100 | 1476360850 | 21600 | 21550 | 21600 | 21550 | 122 |
| 486 | 20241104 | 104000 | 1473725700 | 21550 | 21500 | 21550 | 21500 | 430 |
| 487 | 20241104 | 103900 | 1464459400 | 21500 | 21550 | 21550 | 21500 | 30 |
| 488 | 20241104 | 103800 | 1463814200 | 21550 | 21500 | 21600 | 21500 | 70 |
| 489 | 20241104 | 103700 | 1462305500 | 21550 | 21550 | 21600 | 21500 | 153 |
| 490 | 20241104 | 103600 | 1459004050 | 21500 | 21550 | 21550 | 21500 | 803 |
| 491 | 20241104 | 103500 | 1441700750 | 21550 | 21650 | 21650 | 21550 | 689 |
| 492 | 20241104 | 103400 | 1426818500 | 21650 | 21650 | 21650 | 21650 | 199 |
| 493 | 20241104 | 103300 | 1422510150 | 21650 | 21650 | 21650 | 21650 | 79 |
| 494 | 20241104 | 103200 | 1420799800 | 21650 | 21650 | 21650 | 21600 | 63 |
| 495 | 20241104 | 103100 | 1419435900 | 21650 | 21650 | 21650 | 21650 | 23 |
| 496 | 20241104 | 103000 | 1418937950 | 21600 | 21600 | 21600 | 21600 | 232 |
| 497 | 20241104 | 102900 | 1413926750 | 21650 | 21600 | 21650 | 21600 | 64 |
| 498 | 20241104 | 102800 | 1412541300 | 21600 | 21700 | 21750 | 21600 | 120 |
| 499 | 20241104 | 102700 | 1409941350 | 21750 | 21650 | 21750 | 21650 | 110 |
| 500 | 20241104 | 102600 | 1407558850 | 21700 | 21700 | 21750 | 21700 | 218 |
| 501 | 20241104 | 102500 | 1402821750 | 21650 | 21700 | 21700 | 21650 | 663 |
| 502 | 20241104 | 102400 | 1388438050 | 21650 | 21600 | 21650 | 21600 | 50 |
| 503 | 20241104 | 102300 | 1387355650 | 21600 | 21700 | 21700 | 21600 | 914 |
| 504 | 20241104 | 102200 | 1367568300 | 21650 | 21700 | 21700 | 21650 | 186 |
| 505 | 20241104 | 102100 | 1363538550 | 21700 | 21700 | 21700 | 21650 | 150 |
| 506 | 20241104 | 102000 | 1360284650 | 21700 | 21700 | 21800 | 21700 | 2491 |
| 507 | 20241104 | 101900 | 1306158550 | 21700 | 21700 | 21700 | 21700 | 6 |
| 508 | 20241104 | 101800 | 1306028350 | 21650 | 21650 | 21700 | 21650 | 57 |
| 509 | 20241104 | 101700 | 1304791900 | 21650 | 21650 | 21650 | 21650 | 410 |
| 510 | 20241104 | 101600 | 1295915400 | 21600 | 21700 | 21700 | 21600 | 1352 |
| 511 | 20241104 | 101500 | 1266689500 | 21700 | 21700 | 21700 | 21700 | 6 |
| 512 | 20241104 | 101400 | 1266559300 | 21650 | 21650 | 21750 | 21600 | 151 |
| 513 | 20241104 | 101300 | 1263285550 | 21650 | 21550 | 21650 | 21500 | 921 |
| 514 | 20241104 | 101200 | 1243438550 | 21500 | 21550 | 21600 | 21500 | 206 |
| 515 | 20241104 | 101100 | 1238996550 | 21600 | 21600 | 21600 | 21550 | 669 |
| 516 | 20241104 | 101000 | 1224576200 | 21600 | 21700 | 21750 | 21550 | 782 |
| 517 | 20241104 | 100900 | 1207660100 | 21700 | 21750 | 21750 | 21700 | 859 |
| 518 | 20241104 | 100800 | 1189018650 | 21800 | 21650 | 21800 | 21650 | 114 |
| 519 | 20241104 | 100700 | 1186543400 | 21650 | 21700 | 21700 | 21650 | 295 |
| 520 | 20241104 | 100600 | 1180145050 | 21700 | 21850 | 21850 | 21650 | 1150 |
| 521 | 20241104 | 100500 | 1155201300 | 21850 | 21850 | 21900 | 21850 | 771 |
| 522 | 20241104 | 100400 | 1138354250 | 21850 | 21900 | 21900 | 21800 | 764 |
| 523 | 20241104 | 100300 | 1121682950 | 21900 | 21750 | 21900 | 21750 | 1885 |
| 524 | 20241104 | 100200 | 1080505450 | 21750 | 21650 | 21750 | 21650 | 328 |
| 525 | 20241104 | 100100 | 1073383650 | 21700 | 21750 | 21750 | 21650 | 938 |
| 526 | 20241104 | 100000 | 1053051400 | 21750 | 21750 | 21850 | 21700 | 1573 |
| 527 | 20241104 | 095900 | 1018731000 | 21750 | 21650 | 21800 | 21650 | 552 |
| 528 | 20241104 | 095800 | 1006755400 | 21650 | 21800 | 21800 | 21650 | 1216 |
| 529 | 20241104 | 095700 | 980323700 | 21800 | 21700 | 21800 | 21700 | 1728 |
| 530 | 20241104 | 095600 | 942747300 | 21700 | 21600 | 21700 | 21600 | 416 |
| 531 | 20241104 | 095500 | 933737000 | 21600 | 21600 | 21700 | 21600 | 2358 |
| 532 | 20241104 | 095400 | 882743350 | 21600 | 21600 | 21600 | 21550 | 436 |
| 533 | 20241104 | 095300 | 873325800 | 21600 | 21650 | 21650 | 21450 | 1653 |
| 534 | 20241104 | 095200 | 837611600 | 21650 | 21650 | 21700 | 21600 | 1304 |
| 535 | 20241104 | 095100 | 809425850 | 21650 | 21450 | 21650 | 21450 | 1901 |
| 536 | 20241104 | 095000 | 768505050 | 21450 | 21500 | 21500 | 21450 | 431 |
| 537 | 20241104 | 094900 | 759254600 | 21450 | 21550 | 21650 | 21450 | 1902 |
| 538 | 20241104 | 094800 | 718304600 | 21550 | 21400 | 21600 | 21400 | 3820 |
| 539 | 20241104 | 094700 | 636278450 | 21400 | 21350 | 21400 | 21300 | 780 |
| 540 | 20241104 | 094600 | 619602200 | 21350 | 21200 | 21350 | 21200 | 2633 |
| 541 | 20241104 | 094500 | 563612850 | 21200 | 21150 | 21200 | 21150 | 1143 |
| 542 | 20241104 | 094400 | 539382600 | 21150 | 21100 | 21150 | 21100 | 1475 |
| 543 | 20241104 | 094300 | 508235650 | 21050 | 21000 | 21050 | 20950 | 761 |
| 544 | 20241104 | 094200 | 492232700 | 21000 | 20900 | 21000 | 20900 | 806 |
| 545 | 20241104 | 094100 | 475351500 | 20900 | 20900 | 20950 | 20900 | 202 |
| 546 | 20241104 | 094000 | 471129600 | 20900 | 20950 | 20950 | 20900 | 482 |
| 547 | 20241104 | 093900 | 461055700 | 20950 | 20900 | 20950 | 20850 | 1269 |
| 548 | 20241104 | 093800 | 434558800 | 20950 | 21000 | 21000 | 20900 | 1068 |
| 549 | 20241104 | 093700 | 412183850 | 21000 | 21000 | 21000 | 21000 | 84 |
| 550 | 20241104 | 093600 | 410419850 | 21050 | 21050 | 21050 | 21050 | 6 |
| 551 | 20241104 | 093500 | 410293550 | 21000 | 21000 | 21050 | 21000 | 110 |
| 552 | 20241104 | 093400 | 407983400 | 21000 | 21050 | 21100 | 21000 | 929 |
| 553 | 20241104 | 093300 | 388453650 | 21050 | 21100 | 21100 | 21050 | 158 |
| 554 | 20241104 | 093200 | 385127700 | 21100 | 21150 | 21200 | 21100 | 542 |
| 555 | 20241104 | 093100 | 373686400 | 21150 | 21100 | 21150 | 21100 | 419 |
| 556 | 20241104 | 093000 | 364845350 | 21100 | 21150 | 21200 | 21100 | 519 |
| 557 | 20241104 | 092900 | 353885000 | 21100 | 21100 | 21150 | 21100 | 286 |
| 558 | 20241104 | 092800 | 347841850 | 21150 | 21100 | 21150 | 21050 | 1889 |
| 559 | 20241104 | 092700 | 307941750 | 21000 | 21050 | 21050 | 21000 | 402 |
| 560 | 20241104 | 092600 | 299480650 | 21050 | 20950 | 21050 | 20900 | 1806 |
| 561 | 20241104 | 092500 | 261563750 | 20950 | 20950 | 20950 | 20950 | 0 |
| 562 | 20241104 | 092400 | 261563750 | 20950 | 21000 | 21000 | 20950 | 223 |
| 563 | 20241104 | 092300 | 256891850 | 20950 | 20950 | 20950 | 20950 | 755 |
| 564 | 20241104 | 092200 | 241074600 | 20950 | 20950 | 20950 | 20950 | 46 |
| 565 | 20241104 | 092100 | 240110900 | 20900 | 20900 | 20950 | 20900 | 352 |
| 566 | 20241104 | 092000 | 232754050 | 20900 | 20900 | 20900 | 20900 | 332 |
| 567 | 20241104 | 091900 | 225815250 | 20850 | 20900 | 20900 | 20850 | 234 |
| 568 | 20241104 | 091800 | 220935700 | 20950 | 20900 | 20950 | 20900 | 334 |
| 569 | 20241104 | 091700 | 213955050 | 20900 | 20900 | 20900 | 20900 | 139 |
| 570 | 20241104 | 091600 | 211049950 | 20850 | 20800 | 20850 | 20800 | 247 |
| 571 | 20241104 | 091500 | 205904200 | 20850 | 20850 | 20850 | 20700 | 69 |
| 572 | 20241104 | 091400 | 204475550 | 20700 | 20700 | 20700 | 20700 | 76 |
| 573 | 20241104 | 091300 | 202902350 | 20700 | 20900 | 20900 | 20650 | 919 |
| 574 | 20241104 | 091200 | 183823400 | 20850 | 20800 | 20900 | 20800 | 126 |
| 575 | 20241104 | 091100 | 181195600 | 20800 | 20650 | 20800 | 20650 | 487 |
| 576 | 20241104 | 091000 | 171125550 | 20600 | 20650 | 20650 | 20600 | 1867 |
| 577 | 20241104 | 090900 | 132627950 | 20650 | 20650 | 20650 | 20600 | 479 |
| 578 | 20241104 | 090800 | 122748600 | 20650 | 20700 | 20700 | 20600 | 1208 |
| 579 | 20241104 | 090700 | 97806100 | 20700 | 20700 | 20700 | 20700 | 26 |
| 580 | 20241104 | 090600 | 97267900 | 20650 | 20700 | 20700 | 20650 | 363 |
| 581 | 20241104 | 090500 | 89767800 | 20700 | 20750 | 20750 | 20700 | 914 |
| 582 | 20241104 | 090400 | 70847950 | 20700 | 20850 | 20850 | 20700 | 506 |
| 583 | 20241104 | 090300 | 60340250 | 20900 | 20700 | 20900 | 20650 | 819 |
| 584 | 20241104 | 090200 | 43351100 | 20750 | 20800 | 20850 | 20750 | 437 |
| 585 | 20241104 | 090100 | 34276300 | 20850 | 20900 | 20900 | 20850 | 451 |
| 586 | 20241104 | 090000 | 24861800 | 20950 | 20850 | 20950 | 20850 | 1192 |