32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 3 | 20241114 | 195500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20241114 | 195400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20241114 | 195300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20241114 | 195200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20241114 | 195100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20241114 | 195000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20241114 | 194900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20241114 | 194800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20241114 | 194700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20241114 | 194600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20241114 | 194500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20241114 | 194400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20241114 | 194300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20241114 | 194200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20241114 | 194100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20241114 | 194000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20241114 | 193900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20241114 | 193800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20241114 | 193700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20241114 | 193600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20241114 | 193500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20241114 | 193400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20241114 | 193300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20241114 | 193200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20241114 | 193100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20241114 | 193000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20241114 | 192900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20241114 | 192800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20241114 | 192700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20241114 | 192600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 33 | 20241114 | 192500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20241114 | 192400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20241114 | 192300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20241114 | 192200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20241114 | 192100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20241114 | 192000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20241114 | 191900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20241114 | 191800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20241114 | 191700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20241114 | 191600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20241114 | 191500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20241114 | 191400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20241114 | 191300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20241114 | 191200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20241114 | 191100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20241114 | 191000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20241114 | 190900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20241114 | 190800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20241114 | 190700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20241114 | 190600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20241114 | 190500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20241114 | 190400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20241114 | 190300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20241114 | 190200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20241114 | 190100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20241114 | 190000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20241114 | 185900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20241114 | 185800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20241114 | 185700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20241114 | 185600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 63 | 20241114 | 185500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20241114 | 185400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20241114 | 185300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20241114 | 185200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20241114 | 185100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20241114 | 185000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20241114 | 184900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20241114 | 184800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20241114 | 184700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20241114 | 184600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20241114 | 184500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20241114 | 184400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20241114 | 184300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20241114 | 184200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20241114 | 184100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20241114 | 184000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20241114 | 183900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20241114 | 183800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20241114 | 183700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20241114 | 183600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20241114 | 183500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20241114 | 183400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20241114 | 183300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20241114 | 183200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20241114 | 183100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20241114 | 183000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20241114 | 182900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20241114 | 182800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20241114 | 182700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20241114 | 182600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 93 | 20241114 | 182500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20241114 | 182400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20241114 | 182300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20241114 | 182200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20241114 | 182100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20241114 | 182000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20241114 | 181900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20241114 | 181800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20241114 | 181700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20241114 | 181600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20241114 | 181500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20241114 | 181400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20241114 | 181300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20241114 | 181200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20241114 | 181100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20241114 | 181000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20241114 | 180900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20241114 | 180800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20241114 | 180700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20241114 | 180600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20241114 | 180500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20241114 | 180400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20241114 | 180300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20241114 | 180200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20241114 | 180100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20241114 | 180000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20241114 | 175900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20241114 | 175800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20241114 | 175700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20241114 | 175600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 123 | 20241114 | 175500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20241114 | 175400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20241114 | 175300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20241114 | 175200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20241114 | 175100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20241114 | 175000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20241114 | 174900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20241114 | 174800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20241114 | 174700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20241114 | 174600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20241114 | 174500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20241114 | 174400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20241114 | 174300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20241114 | 174200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20241114 | 174100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20241114 | 174000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20241114 | 173900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20241114 | 173800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20241114 | 173700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20241114 | 173600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20241114 | 173500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20241114 | 173400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20241114 | 173300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20241114 | 173200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20241114 | 173100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20241114 | 173000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20241114 | 172900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20241114 | 172800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20241114 | 172700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20241114 | 172600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 153 | 20241114 | 172500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20241114 | 172400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20241114 | 172300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20241114 | 172200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20241114 | 172100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20241114 | 172000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20241114 | 171900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20241114 | 171800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20241114 | 171700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20241114 | 171600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20241114 | 171500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20241114 | 171400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20241114 | 171300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20241114 | 171200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20241114 | 171100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20241114 | 171000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20241114 | 170900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20241114 | 170800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20241114 | 170700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20241114 | 170600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20241114 | 170500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20241114 | 170400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20241114 | 170300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20241114 | 170200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20241114 | 170100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20241114 | 170000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20241114 | 165900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20241114 | 165800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20241114 | 165700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20241114 | 165600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 183 | 20241114 | 165500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20241114 | 165400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20241114 | 165300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20241114 | 165200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20241114 | 165100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20241114 | 165000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20241114 | 164900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20241114 | 164800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20241114 | 164700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20241114 | 164600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20241114 | 164500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20241114 | 164400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20241114 | 164300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20241114 | 164200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20241114 | 164100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20241114 | 164000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20241114 | 163900 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20241114 | 163800 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20241114 | 163700 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20241114 | 163600 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20241114 | 163500 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20241114 | 163400 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20241114 | 163300 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20241114 | 163200 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20241114 | 163100 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20241114 | 163000 | 11527039450 | 30000 | 30000 | 30000 | 30000 | 5302 |
| 209 | 20241114 | 162900 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20241114 | 162800 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20241114 | 162700 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20241114 | 162600 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 213 | 20241114 | 162500 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20241114 | 162400 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20241114 | 162300 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20241114 | 162200 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20241114 | 162100 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20241114 | 162000 | 11367979450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20241114 | 161900 | 11367979450 | 30000 | 29900 | 30000 | 29900 | 2063 |
| 220 | 20241114 | 161800 | 11306237200 | 29950 | 29950 | 29950 | 29900 | 2698 |
| 221 | 20241114 | 161700 | 11225451100 | 30000 | 30050 | 30050 | 29950 | 477 |
| 222 | 20241114 | 161600 | 11211142400 | 30050 | 29950 | 30050 | 29950 | 374 |
| 223 | 20241114 | 161500 | 11199914650 | 29950 | 29950 | 30100 | 29950 | 1346 |
| 224 | 20241114 | 161400 | 11159525750 | 30100 | 30050 | 30100 | 29950 | 3532 |
| 225 | 20241114 | 161300 | 11053359550 | 29950 | 30000 | 30050 | 29950 | 1901 |
| 226 | 20241114 | 161200 | 10996349150 | 30000 | 30000 | 30000 | 29900 | 5461 |
| 227 | 20241114 | 161100 | 10832662700 | 29950 | 30000 | 30000 | 29950 | 2549 |
| 228 | 20241114 | 161000 | 10756202600 | 30000 | 30050 | 30100 | 30000 | 795 |
| 229 | 20241114 | 160900 | 10732311900 | 30100 | 30050 | 30100 | 30000 | 613 |
| 230 | 20241114 | 160800 | 10713878750 | 30050 | 30000 | 30050 | 30000 | 445 |
| 231 | 20241114 | 160700 | 10700515100 | 30000 | 30000 | 30050 | 29950 | 1157 |
| 232 | 20241114 | 160600 | 10665802450 | 30000 | 30050 | 30100 | 30000 | 803 |
| 233 | 20241114 | 160500 | 10641687300 | 30050 | 30050 | 30150 | 30000 | 1015 |
| 234 | 20241114 | 160400 | 10611193250 | 30150 | 30050 | 30150 | 30000 | 6985 |
| 235 | 20241114 | 160300 | 10401450500 | 30050 | 30150 | 30150 | 30050 | 857 |
| 236 | 20241114 | 160200 | 10375674050 | 30050 | 30250 | 30250 | 30050 | 7462 |
| 237 | 20241114 | 160100 | 10150664450 | 30250 | 30250 | 30300 | 30250 | 557 |
| 238 | 20241114 | 160000 | 10133813300 | 30300 | 30300 | 30350 | 30250 | 1787 |
| 239 | 20241114 | 155900 | 10079688500 | 30350 | 30350 | 30350 | 30350 | 62 |
| 240 | 20241114 | 155800 | 10077806800 | 30350 | 30300 | 30350 | 30250 | 1693 |
| 241 | 20241114 | 155700 | 10026562050 | 30300 | 30350 | 30350 | 30300 | 317 |
| 242 | 20241114 | 155600 | 10016956150 | 30350 | 30400 | 30400 | 30350 | 187 |
| 243 | 20241114 | 155500 | 10011277350 | 30400 | 30350 | 30400 | 30300 | 452 |
| 244 | 20241114 | 155400 | 9997547350 | 30350 | 30350 | 30350 | 30350 | 96 |
| 245 | 20241114 | 155300 | 9994633750 | 30350 | 30350 | 30350 | 30350 | 42 |
| 246 | 20241114 | 155200 | 9993359050 | 30350 | 30400 | 30400 | 30350 | 157 |
| 247 | 20241114 | 155100 | 9988593800 | 30400 | 30300 | 30400 | 30300 | 169 |
| 248 | 20241114 | 155000 | 9983471900 | 30300 | 30350 | 30400 | 30300 | 1193 |
| 249 | 20241114 | 154900 | 9947295450 | 30400 | 30300 | 30400 | 30300 | 26 |
| 250 | 20241114 | 154800 | 9946506850 | 30300 | 30400 | 30400 | 30300 | 1526 |
| 251 | 20241114 | 154700 | 9900253400 | 30350 | 30450 | 30450 | 30350 | 80 |
| 252 | 20241114 | 154600 | 9897822950 | 30450 | 30500 | 30500 | 30350 | 2345 |
| 253 | 20241114 | 154500 | 9826585550 | 30500 | 30500 | 30500 | 30500 | 1096 |
| 254 | 20241114 | 154400 | 9793157550 | 30550 | 30600 | 30600 | 30550 | 610 |
| 255 | 20241114 | 154300 | 9774492050 | 30600 | 30500 | 30600 | 30500 | 568 |
| 256 | 20241114 | 154200 | 9757118650 | 30550 | 30550 | 30600 | 30500 | 1184 |
| 257 | 20241114 | 154100 | 9721005750 | 30500 | 30550 | 30550 | 30500 | 117 |
| 258 | 20241114 | 154000 | 9717432050 | 30550 | 30550 | 30600 | 30500 | 332 |
| 259 | 20241114 | 153900 | 9707289600 | 30550 | 30550 | 30600 | 30500 | 177 |
| 260 | 20241114 | 153800 | 9701882550 | 30550 | 30600 | 30600 | 30550 | 446 |
| 261 | 20241114 | 153700 | 9688235600 | 30600 | 30650 | 30650 | 30600 | 123 |
| 262 | 20241114 | 153600 | 9684466300 | 30650 | 30650 | 30650 | 30600 | 133 |
| 263 | 20241114 | 153500 | 9680390600 | 30700 | 30650 | 30750 | 30650 | 225 |
| 264 | 20241114 | 153400 | 9673489850 | 30650 | 30700 | 30750 | 30650 | 1242 |
| 265 | 20241114 | 153300 | 9635367650 | 30700 | 30750 | 30750 | 30650 | 625 |
| 266 | 20241114 | 153200 | 9616191150 | 30700 | 30700 | 30700 | 30700 | 113 |
| 267 | 20241114 | 153100 | 9612722050 | 30700 | 30700 | 30750 | 30600 | 371 |
| 268 | 20241114 | 153000 | 9601337600 | 30550 | 30650 | 30650 | 30550 | 524 |
| 269 | 20241114 | 152900 | 9585307350 | 30600 | 30700 | 30750 | 30600 | 275 |
| 270 | 20241114 | 152800 | 9576867550 | 30700 | 30700 | 30750 | 30700 | 381 |
| 271 | 20241114 | 152700 | 9565170800 | 30750 | 30750 | 30800 | 30700 | 1468 |
| 272 | 20241114 | 152600 | 9520025850 | 30750 | 30750 | 30750 | 30650 | 209 |
| 273 | 20241114 | 152500 | 9513613750 | 30550 | 30700 | 30750 | 30550 | 564 |
| 274 | 20241114 | 152400 | 9496287900 | 30650 | 30750 | 30750 | 30650 | 32 |
| 275 | 20241114 | 152300 | 9495305400 | 30750 | 30500 | 30750 | 30500 | 217 |
| 276 | 20241114 | 152200 | 9488635150 | 30500 | 30550 | 30550 | 30500 | 203 |
| 277 | 20241114 | 152100 | 9482439800 | 30550 | 30750 | 30750 | 30550 | 371 |
| 278 | 20241114 | 152000 | 9471093600 | 30750 | 30700 | 30800 | 30550 | 409 |
| 279 | 20241114 | 151900 | 9458540950 | 30650 | 30700 | 30750 | 30650 | 219 |
| 280 | 20241114 | 151800 | 9451809550 | 30650 | 30800 | 30800 | 30550 | 456 |
| 281 | 20241114 | 151700 | 9437839700 | 30800 | 30750 | 30800 | 30700 | 2009 |
| 282 | 20241114 | 151600 | 9376152150 | 30800 | 30550 | 30800 | 30550 | 2407 |
| 283 | 20241114 | 151500 | 9302313300 | 30500 | 30450 | 30500 | 30450 | 1077 |
| 284 | 20241114 | 151400 | 9269466550 | 30450 | 30450 | 30500 | 30450 | 822 |
| 285 | 20241114 | 151300 | 9244432950 | 30450 | 30350 | 30450 | 30350 | 1055 |
| 286 | 20241114 | 151200 | 9212359300 | 30350 | 30350 | 30400 | 30300 | 1336 |
| 287 | 20241114 | 151100 | 9171809800 | 30300 | 30300 | 30350 | 30250 | 440 |
| 288 | 20241114 | 151000 | 9158480200 | 30300 | 30200 | 30300 | 30050 | 2665 |
| 289 | 20241114 | 150900 | 9078041650 | 30100 | 30400 | 30400 | 30000 | 17851 |
| 290 | 20241114 | 150800 | 8540844750 | 30400 | 30350 | 30400 | 30350 | 1615 |
| 291 | 20241114 | 150700 | 8491822150 | 30350 | 30450 | 30500 | 30300 | 1712 |
| 292 | 20241114 | 150600 | 8439801250 | 30450 | 30450 | 30450 | 30450 | 328 |
| 293 | 20241114 | 150500 | 8429813650 | 30450 | 30500 | 30550 | 30450 | 375 |
| 294 | 20241114 | 150400 | 8418376650 | 30500 | 30500 | 30550 | 30500 | 412 |
| 295 | 20241114 | 150300 | 8405808150 | 30500 | 30600 | 30600 | 30500 | 384 |
| 296 | 20241114 | 150200 | 8394086900 | 30600 | 30500 | 30650 | 30500 | 1749 |
| 297 | 20241114 | 150100 | 8340608350 | 30550 | 30550 | 30550 | 30550 | 6 |
| 298 | 20241114 | 150000 | 8340425050 | 30550 | 30500 | 30550 | 30400 | 813 |
| 299 | 20241114 | 145900 | 8315642250 | 30400 | 30500 | 30500 | 30400 | 1142 |
| 300 | 20241114 | 145800 | 8280832350 | 30350 | 30500 | 30550 | 30350 | 209 |
| 301 | 20241114 | 145700 | 8274481800 | 30550 | 30500 | 30550 | 30500 | 172 |
| 302 | 20241114 | 145600 | 8269235750 | 30500 | 30500 | 30550 | 30500 | 463 |
| 303 | 20241114 | 145500 | 8255114200 | 30450 | 30400 | 30550 | 30300 | 1457 |
| 304 | 20241114 | 145400 | 8210742400 | 30250 | 30500 | 30500 | 30250 | 2197 |
| 305 | 20241114 | 145300 | 8144199950 | 30550 | 30400 | 30550 | 30400 | 693 |
| 306 | 20241114 | 145200 | 8123071450 | 30400 | 30450 | 30450 | 30400 | 1034 |
| 307 | 20241114 | 145100 | 8091622650 | 30400 | 30450 | 30500 | 30300 | 2365 |
| 308 | 20241114 | 145000 | 8019758350 | 30400 | 30500 | 30500 | 30250 | 1959 |
| 309 | 20241114 | 144900 | 7960337150 | 30500 | 30400 | 30500 | 30400 | 354 |
| 310 | 20241114 | 144800 | 7949565400 | 30400 | 30450 | 30450 | 30400 | 187 |
| 311 | 20241114 | 144700 | 7943880050 | 30300 | 30500 | 30600 | 30300 | 2907 |
| 312 | 20241114 | 144600 | 7855554200 | 30500 | 30500 | 30550 | 30450 | 263 |
| 313 | 20241114 | 144500 | 7847532900 | 30500 | 30400 | 30500 | 30400 | 1694 |
| 314 | 20241114 | 144400 | 7796007450 | 30450 | 30500 | 30550 | 30450 | 1502 |
| 315 | 20241114 | 144300 | 7750261350 | 30550 | 30650 | 30650 | 30500 | 1235 |
| 316 | 20241114 | 144200 | 7712540550 | 30650 | 30600 | 30650 | 30600 | 227 |
| 317 | 20241114 | 144100 | 7705594000 | 30650 | 30650 | 30700 | 30550 | 103 |
| 318 | 20241114 | 144000 | 7702437100 | 30700 | 30550 | 30700 | 30500 | 3694 |
| 319 | 20241114 | 143900 | 7589606100 | 30550 | 30550 | 30600 | 30550 | 716 |
| 320 | 20241114 | 143800 | 7567713950 | 30550 | 30600 | 30600 | 30550 | 151 |
| 321 | 20241114 | 143700 | 7563096050 | 30600 | 30600 | 30600 | 30550 | 1074 |
| 322 | 20241114 | 143600 | 7530256550 | 30600 | 30700 | 30700 | 30600 | 2025 |
| 323 | 20241114 | 143500 | 7468231000 | 30650 | 30750 | 30750 | 30650 | 2693 |
| 324 | 20241114 | 143400 | 7385515200 | 30750 | 30800 | 30800 | 30750 | 1008 |
| 325 | 20241114 | 143300 | 7354487750 | 30850 | 30850 | 30850 | 30850 | 144 |
| 326 | 20241114 | 143200 | 7350045350 | 30850 | 30800 | 30900 | 30800 | 1204 |
| 327 | 20241114 | 143100 | 7312956950 | 30850 | 30900 | 30900 | 30850 | 588 |
| 328 | 20241114 | 143000 | 7294816800 | 30900 | 30950 | 30950 | 30850 | 1601 |
| 329 | 20241114 | 142900 | 7245345450 | 31000 | 31000 | 31000 | 31000 | 1903 |
| 330 | 20241114 | 142800 | 7186352450 | 31050 | 31050 | 31050 | 31050 | 130 |
| 331 | 20241114 | 142700 | 7182315950 | 31050 | 31050 | 31050 | 31050 | 281 |
| 332 | 20241114 | 142600 | 7173590900 | 31050 | 31050 | 31050 | 31000 | 299 |
| 333 | 20241114 | 142500 | 7164315000 | 31050 | 31000 | 31050 | 31000 | 460 |
| 334 | 20241114 | 142400 | 7150047300 | 31050 | 31050 | 31050 | 31050 | 359 |
| 335 | 20241114 | 142300 | 7138900350 | 31100 | 31050 | 31100 | 31050 | 310 |
| 336 | 20241114 | 142200 | 7129274350 | 31050 | 31100 | 31100 | 31050 | 168 |
| 337 | 20241114 | 142100 | 7124054550 | 31100 | 31100 | 31100 | 31000 | 338 |
| 338 | 20241114 | 142000 | 7113555150 | 31000 | 31050 | 31050 | 31000 | 568 |
| 339 | 20241114 | 141900 | 7095940950 | 31050 | 31050 | 31050 | 31050 | 57 |
| 340 | 20241114 | 141800 | 7094171100 | 31050 | 31050 | 31100 | 31050 | 95 |
| 341 | 20241114 | 141700 | 7091219500 | 31050 | 31100 | 31100 | 31050 | 15 |
| 342 | 20241114 | 141600 | 7090753200 | 31150 | 31150 | 31200 | 31150 | 293 |
| 343 | 20241114 | 141500 | 7081625450 | 31050 | 31100 | 31100 | 31050 | 877 |
| 344 | 20241114 | 141400 | 7054374850 | 31100 | 31150 | 31150 | 31100 | 492 |
| 345 | 20241114 | 141300 | 7039068400 | 31100 | 31200 | 31200 | 31100 | 237 |
| 346 | 20241114 | 141200 | 7031694000 | 31250 | 31100 | 31250 | 31100 | 193 |
| 347 | 20241114 | 141100 | 7025687350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 348 | 20241114 | 141000 | 7025687350 | 31100 | 31200 | 31200 | 31100 | 920 |
| 349 | 20241114 | 140900 | 6997033050 | 31250 | 31150 | 31250 | 31150 | 148 |
| 350 | 20241114 | 140800 | 6992409350 | 31150 | 31150 | 31150 | 31150 | 60 |
| 351 | 20241114 | 140700 | 6990540350 | 31200 | 31200 | 31200 | 31200 | 221 |
| 352 | 20241114 | 140600 | 6983645150 | 31200 | 31200 | 31200 | 31200 | 261 |
| 353 | 20241114 | 140500 | 6975501950 | 31200 | 31150 | 31250 | 31100 | 949 |
| 354 | 20241114 | 140400 | 6945969400 | 31150 | 31200 | 31200 | 31150 | 45 |
| 355 | 20241114 | 140300 | 6944567400 | 31200 | 31200 | 31200 | 31150 | 281 |
| 356 | 20241114 | 140200 | 6935811450 | 31200 | 31200 | 31200 | 31200 | 20 |
| 357 | 20241114 | 140100 | 6935187450 | 31250 | 31250 | 31250 | 31250 | 77 |
| 358 | 20241114 | 140000 | 6932781200 | 31150 | 31200 | 31200 | 31150 | 287 |
| 359 | 20241114 | 135900 | 6923834800 | 31250 | 31200 | 31250 | 31200 | 636 |
| 360 | 20241114 | 135800 | 6903990300 | 31200 | 31250 | 31250 | 31200 | 412 |
| 361 | 20241114 | 135700 | 6891134400 | 31250 | 31250 | 31250 | 31250 | 106 |
| 362 | 20241114 | 135600 | 6887821900 | 31250 | 31200 | 31250 | 31200 | 94 |
| 363 | 20241114 | 135500 | 6884884650 | 31200 | 31250 | 31300 | 31200 | 684 |
| 364 | 20241114 | 135400 | 6863514100 | 31250 | 31250 | 31250 | 31250 | 18 |
| 365 | 20241114 | 135300 | 6862951600 | 31250 | 31200 | 31250 | 31200 | 119 |
| 366 | 20241114 | 135200 | 6859238650 | 31200 | 31200 | 31200 | 31200 | 1 |
| 367 | 20241114 | 135100 | 6859207450 | 31200 | 31100 | 31200 | 31050 | 385 |
| 368 | 20241114 | 135000 | 6847216100 | 31100 | 31200 | 31200 | 31100 | 1563 |
| 369 | 20241114 | 134900 | 6798551100 | 31150 | 31200 | 31200 | 31150 | 279 |
| 370 | 20241114 | 134800 | 6789851450 | 31150 | 31200 | 31250 | 31150 | 493 |
| 371 | 20241114 | 134700 | 6774469550 | 31200 | 31200 | 31250 | 31200 | 764 |
| 372 | 20241114 | 134600 | 6750607750 | 31200 | 31250 | 31250 | 31200 | 3519 |
| 373 | 20241114 | 134500 | 6640699000 | 31300 | 31250 | 31300 | 31250 | 353 |
| 374 | 20241114 | 134400 | 6629666500 | 31300 | 31350 | 31350 | 31300 | 397 |
| 375 | 20241114 | 134300 | 6617236700 | 31300 | 31300 | 31350 | 31250 | 36 |
| 376 | 20241114 | 134200 | 6616109650 | 31350 | 31300 | 31350 | 31300 | 76 |
| 377 | 20241114 | 134100 | 6613730700 | 31300 | 31300 | 31300 | 31300 | 53 |
| 378 | 20241114 | 134000 | 6612071800 | 31200 | 31200 | 31350 | 31200 | 1560 |
| 379 | 20241114 | 133900 | 6563399400 | 31250 | 31250 | 31250 | 31250 | 0 |
| 380 | 20241114 | 133800 | 6563399400 | 31250 | 31250 | 31250 | 31200 | 153 |
| 381 | 20241114 | 133700 | 6558622300 | 31250 | 31250 | 31300 | 31250 | 155 |
| 382 | 20241114 | 133600 | 6553778500 | 31200 | 31250 | 31250 | 31200 | 44 |
| 383 | 20241114 | 133500 | 6552404700 | 31200 | 31300 | 31300 | 31200 | 539 |
| 384 | 20241114 | 133400 | 6535568500 | 31300 | 31300 | 31300 | 31300 | 60 |
| 385 | 20241114 | 133300 | 6533690500 | 31300 | 31500 | 31500 | 31300 | 247 |
| 386 | 20241114 | 133200 | 6525933750 | 31500 | 31450 | 31500 | 31450 | 44 |
| 387 | 20241114 | 133100 | 6524549600 | 31500 | 31350 | 31500 | 31300 | 255 |
| 388 | 20241114 | 133000 | 6516548050 | 31350 | 31300 | 31350 | 31300 | 369 |
| 389 | 20241114 | 132900 | 6504998200 | 31300 | 31300 | 31500 | 31300 | 126 |
| 390 | 20241114 | 132800 | 6501039200 | 31300 | 31450 | 31500 | 31300 | 655 |
| 391 | 20241114 | 132700 | 6480486050 | 31450 | 31450 | 31550 | 31450 | 108 |
| 392 | 20241114 | 132600 | 6477089250 | 31450 | 31450 | 31600 | 31450 | 157 |
| 393 | 20241114 | 132500 | 6472136250 | 31450 | 31550 | 31650 | 31450 | 538 |
| 394 | 20241114 | 132400 | 6455175250 | 31550 | 31600 | 31650 | 31550 | 909 |
| 395 | 20241114 | 132300 | 6426459150 | 31550 | 31550 | 31600 | 31550 | 128 |
| 396 | 20241114 | 132200 | 6422420200 | 31550 | 31600 | 31650 | 31550 | 760 |
| 397 | 20241114 | 132100 | 6398393250 | 31650 | 31500 | 31650 | 31500 | 949 |
| 398 | 20241114 | 132000 | 6368404700 | 31500 | 31400 | 31500 | 31400 | 1229 |
| 399 | 20241114 | 131900 | 6329756900 | 31400 | 31400 | 31450 | 31400 | 215 |
| 400 | 20241114 | 131800 | 6322998150 | 31400 | 31300 | 31450 | 31300 | 151 |
| 401 | 20241114 | 131700 | 6318255750 | 31400 | 31300 | 31450 | 31250 | 775 |
| 402 | 20241114 | 131600 | 6294001550 | 31250 | 31250 | 31400 | 31200 | 386 |
| 403 | 20241114 | 131500 | 6281907200 | 31250 | 31450 | 31450 | 31250 | 1354 |
| 404 | 20241114 | 131400 | 6239415300 | 31450 | 31400 | 31450 | 31400 | 283 |
| 405 | 20241114 | 131300 | 6230515150 | 31450 | 31400 | 31450 | 31400 | 555 |
| 406 | 20241114 | 131200 | 6213063100 | 31400 | 31400 | 31450 | 31350 | 189 |
| 407 | 20241114 | 131100 | 6207127400 | 31400 | 31300 | 31450 | 31300 | 359 |
| 408 | 20241114 | 131000 | 6195855050 | 31300 | 31350 | 31350 | 31300 | 258 |
| 409 | 20241114 | 130900 | 6187778050 | 31350 | 31350 | 31350 | 31300 | 285 |
| 410 | 20241114 | 130800 | 6178843350 | 31350 | 31350 | 31350 | 31300 | 235 |
| 411 | 20241114 | 130700 | 6171476150 | 31350 | 31350 | 31400 | 31350 | 151 |
| 412 | 20241114 | 130600 | 6166740050 | 31350 | 31300 | 31400 | 31300 | 16 |
| 413 | 20241114 | 130500 | 6166238050 | 31300 | 31300 | 31350 | 31300 | 644 |
| 414 | 20241114 | 130400 | 6146069550 | 31300 | 31350 | 31350 | 31300 | 95 |
| 415 | 20241114 | 130300 | 6143091600 | 31350 | 31300 | 31400 | 31300 | 236 |
| 416 | 20241114 | 130200 | 6135693050 | 31300 | 31300 | 31450 | 31250 | 165 |
| 417 | 20241114 | 130100 | 6130510300 | 31300 | 31300 | 31450 | 31300 | 299 |
| 418 | 20241114 | 130000 | 6121112200 | 31300 | 31350 | 31400 | 31250 | 495 |
| 419 | 20241114 | 125900 | 6105606550 | 31350 | 31200 | 31350 | 31200 | 41 |
| 420 | 20241114 | 125800 | 6104324100 | 31200 | 31350 | 31350 | 31200 | 338 |
| 421 | 20241114 | 125700 | 6093731300 | 31350 | 31200 | 31400 | 31200 | 156 |
| 422 | 20241114 | 125600 | 6088838750 | 31200 | 31300 | 31300 | 31200 | 62 |
| 423 | 20241114 | 125500 | 6086898650 | 31300 | 31350 | 31400 | 31200 | 491 |
| 424 | 20241114 | 125400 | 6071537650 | 31400 | 31350 | 31400 | 31300 | 249 |
| 425 | 20241114 | 125300 | 6063729650 | 31350 | 31300 | 31400 | 31300 | 41 |
| 426 | 20241114 | 125200 | 6062442800 | 31300 | 31250 | 31400 | 31200 | 191 |
| 427 | 20241114 | 125100 | 6056471250 | 31250 | 31250 | 31250 | 31200 | 158 |
| 428 | 20241114 | 125000 | 6051536550 | 31250 | 31500 | 31500 | 31150 | 313 |
| 429 | 20241114 | 124900 | 6041741100 | 31450 | 31400 | 31600 | 31400 | 1095 |
| 430 | 20241114 | 124800 | 6007239900 | 31350 | 31450 | 31500 | 31350 | 700 |
| 431 | 20241114 | 124700 | 5985203900 | 31450 | 31400 | 31500 | 31250 | 1261 |
| 432 | 20241114 | 124600 | 5945583950 | 31350 | 31150 | 31350 | 31150 | 645 |
| 433 | 20241114 | 124500 | 5925397000 | 31150 | 31250 | 31300 | 31150 | 389 |
| 434 | 20241114 | 124400 | 5913258100 | 31250 | 31200 | 31250 | 31200 | 337 |
| 435 | 20241114 | 124300 | 5902727050 | 31200 | 31200 | 31250 | 31200 | 137 |
| 436 | 20241114 | 124200 | 5898452150 | 31200 | 31200 | 31250 | 31150 | 201 |
| 437 | 20241114 | 124100 | 5892175900 | 31150 | 31150 | 31200 | 31150 | 18 |
| 438 | 20241114 | 124000 | 5891615150 | 31250 | 31050 | 31250 | 31000 | 293 |
| 439 | 20241114 | 123900 | 5882515250 | 31050 | 31100 | 31200 | 31050 | 213 |
| 440 | 20241114 | 123800 | 5875870800 | 31050 | 30950 | 31250 | 30950 | 371 |
| 441 | 20241114 | 123700 | 5864308600 | 30950 | 31100 | 31100 | 30950 | 762 |
| 442 | 20241114 | 123600 | 5840679000 | 31100 | 31000 | 31100 | 31000 | 22 |
| 443 | 20241114 | 123500 | 5839995150 | 31000 | 31150 | 31150 | 30900 | 851 |
| 444 | 20241114 | 123400 | 5813562150 | 31200 | 31250 | 31300 | 31200 | 377 |
| 445 | 20241114 | 123300 | 5801784100 | 31300 | 31200 | 31300 | 31200 | 691 |
| 446 | 20241114 | 123200 | 5780174600 | 31200 | 31250 | 31250 | 31200 | 802 |
| 447 | 20241114 | 123100 | 5755126150 | 31200 | 31200 | 31250 | 31150 | 521 |
| 448 | 20241114 | 123000 | 5738868550 | 31150 | 31100 | 31400 | 31100 | 2471 |
| 449 | 20241114 | 122900 | 5661759550 | 31150 | 31100 | 31150 | 31100 | 189 |
| 450 | 20241114 | 122800 | 5655881600 | 31100 | 31100 | 31100 | 31050 | 52 |
| 451 | 20241114 | 122700 | 5654264550 | 31100 | 31100 | 31100 | 31050 | 287 |
| 452 | 20241114 | 122600 | 5645342350 | 31050 | 31000 | 31050 | 30850 | 451 |
| 453 | 20241114 | 122500 | 5631345400 | 31000 | 30850 | 31000 | 30800 | 824 |
| 454 | 20241114 | 122400 | 5605881750 | 30900 | 30900 | 30900 | 30900 | 501 |
| 455 | 20241114 | 122300 | 5590400850 | 30850 | 30750 | 30850 | 30750 | 1014 |
| 456 | 20241114 | 122200 | 5559157300 | 30750 | 30850 | 30850 | 30750 | 341 |
| 457 | 20241114 | 122100 | 5548651700 | 30850 | 30800 | 30850 | 30800 | 313 |
| 458 | 20241114 | 122000 | 5539011100 | 30750 | 30700 | 30800 | 30650 | 1968 |
| 459 | 20241114 | 121900 | 5478586050 | 30700 | 30700 | 30800 | 30700 | 381 |
| 460 | 20241114 | 121800 | 5466886000 | 30700 | 30750 | 30850 | 30700 | 1620 |
| 461 | 20241114 | 121700 | 5417070000 | 30800 | 30750 | 30800 | 30750 | 103 |
| 462 | 20241114 | 121600 | 5413900000 | 30750 | 30800 | 30850 | 30750 | 199 |
| 463 | 20241114 | 121500 | 5407764450 | 30800 | 30850 | 30850 | 30750 | 1472 |
| 464 | 20241114 | 121400 | 5362427050 | 30850 | 30850 | 30850 | 30850 | 558 |
| 465 | 20241114 | 121300 | 5345212750 | 30850 | 30950 | 30950 | 30850 | 199 |
| 466 | 20241114 | 121200 | 5339063700 | 30950 | 30850 | 30950 | 30850 | 294 |
| 467 | 20241114 | 121100 | 5329974600 | 30900 | 30850 | 30900 | 30850 | 136 |
| 468 | 20241114 | 121000 | 5325774650 | 30850 | 30950 | 30950 | 30850 | 1076 |
| 469 | 20241114 | 120900 | 5292512450 | 30950 | 30950 | 31050 | 30950 | 214 |
| 470 | 20241114 | 120800 | 5285880850 | 31000 | 30900 | 31000 | 30850 | 383 |
| 471 | 20241114 | 120700 | 5274041900 | 30900 | 30800 | 30950 | 30800 | 154 |
| 472 | 20241114 | 120600 | 5269287100 | 30800 | 30850 | 30900 | 30800 | 234 |
| 473 | 20241114 | 120500 | 5262062950 | 30850 | 30850 | 30850 | 30850 | 821 |
| 474 | 20241114 | 120400 | 5236735100 | 30850 | 30800 | 30950 | 30800 | 228 |
| 475 | 20241114 | 120300 | 5229694300 | 30850 | 30800 | 30950 | 30800 | 75 |
| 476 | 20241114 | 120200 | 5227383650 | 30800 | 30800 | 30800 | 30800 | 122 |
| 477 | 20241114 | 120100 | 5223626050 | 30800 | 30800 | 30950 | 30800 | 114 |
| 478 | 20241114 | 120000 | 5220114100 | 30800 | 30800 | 30950 | 30800 | 257 |
| 479 | 20241114 | 115900 | 5212198200 | 30800 | 30750 | 30950 | 30700 | 793 |
| 480 | 20241114 | 115800 | 5187737450 | 30700 | 30700 | 30700 | 30700 | 409 |
| 481 | 20241114 | 115700 | 5175181150 | 30700 | 30700 | 30800 | 30700 | 685 |
| 482 | 20241114 | 115600 | 5154131550 | 30700 | 30650 | 30800 | 30650 | 336 |
| 483 | 20241114 | 115500 | 5143801250 | 30700 | 30700 | 30750 | 30650 | 692 |
| 484 | 20241114 | 115400 | 5122565250 | 30700 | 30700 | 30700 | 30650 | 1476 |
| 485 | 20241114 | 115300 | 5077252350 | 30700 | 30700 | 30750 | 30700 | 1519 |
| 486 | 20241114 | 115200 | 5030605250 | 30750 | 30700 | 30750 | 30700 | 453 |
| 487 | 20241114 | 115100 | 5016690450 | 30700 | 30750 | 30750 | 30700 | 1200 |
| 488 | 20241114 | 115000 | 4979818000 | 30750 | 30800 | 30800 | 30750 | 707 |
| 489 | 20241114 | 114900 | 4958062200 | 30800 | 30800 | 30800 | 30750 | 640 |
| 490 | 20241114 | 114800 | 4938367300 | 30850 | 30800 | 30850 | 30800 | 298 |
| 491 | 20241114 | 114700 | 4929188850 | 30800 | 30800 | 30900 | 30800 | 166 |
| 492 | 20241114 | 114600 | 4924070850 | 30800 | 30850 | 30900 | 30800 | 323 |
| 493 | 20241114 | 114500 | 4914117350 | 30800 | 30950 | 30950 | 30800 | 1273 |
| 494 | 20241114 | 114400 | 4874794700 | 31000 | 30950 | 31000 | 30950 | 275 |
| 495 | 20241114 | 114300 | 4866273350 | 30950 | 30950 | 31000 | 30950 | 57 |
| 496 | 20241114 | 114200 | 4864506650 | 30900 | 31050 | 31050 | 30900 | 409 |
| 497 | 20241114 | 114100 | 4851867450 | 31050 | 31000 | 31050 | 30900 | 606 |
| 498 | 20241114 | 114000 | 4833125400 | 31000 | 30950 | 31100 | 30900 | 858 |
| 499 | 20241114 | 113900 | 4806487100 | 30950 | 30950 | 30950 | 30900 | 210 |
| 500 | 20241114 | 113800 | 4799988100 | 30950 | 30950 | 30950 | 30950 | 16 |
| 501 | 20241114 | 113700 | 4799492900 | 30900 | 30900 | 30900 | 30900 | 50 |
| 502 | 20241114 | 113600 | 4797947900 | 30900 | 30900 | 30900 | 30850 | 297 |
| 503 | 20241114 | 113500 | 4788770900 | 30900 | 30950 | 31000 | 30850 | 2191 |
| 504 | 20241114 | 113400 | 4721059500 | 30950 | 30900 | 30950 | 30900 | 103 |
| 505 | 20241114 | 113300 | 4717872150 | 30900 | 30950 | 30950 | 30850 | 335 |
| 506 | 20241114 | 113200 | 4707520650 | 30900 | 30750 | 30950 | 30700 | 2471 |
| 507 | 20241114 | 113100 | 4631436100 | 30750 | 30800 | 30800 | 30700 | 302 |
| 508 | 20241114 | 113000 | 4622145950 | 30800 | 30800 | 30850 | 30750 | 1226 |
| 509 | 20241114 | 112900 | 4584386000 | 30800 | 30800 | 30800 | 30800 | 98 |
| 510 | 20241114 | 112800 | 4581367600 | 30800 | 30700 | 30800 | 30650 | 2507 |
| 511 | 20241114 | 112700 | 4504455200 | 30700 | 30800 | 30800 | 30650 | 3590 |
| 512 | 20241114 | 112600 | 4394219550 | 30800 | 30750 | 30800 | 30700 | 548 |
| 513 | 20241114 | 112500 | 4377378700 | 30750 | 30850 | 30850 | 30750 | 1641 |
| 514 | 20241114 | 112400 | 4326862400 | 30900 | 30950 | 30950 | 30800 | 2950 |
| 515 | 20241114 | 112300 | 4235888800 | 31000 | 31050 | 31050 | 31000 | 333 |
| 516 | 20241114 | 112200 | 4225565250 | 31000 | 31000 | 31050 | 30950 | 635 |
| 517 | 20241114 | 112100 | 4205894550 | 30900 | 30950 | 30950 | 30900 | 2849 |
| 518 | 20241114 | 112000 | 4117805500 | 31000 | 31050 | 31050 | 31000 | 954 |
| 519 | 20241114 | 111900 | 4088231100 | 31000 | 31150 | 31150 | 31000 | 700 |
| 520 | 20241114 | 111800 | 4066491750 | 31100 | 31200 | 31200 | 31050 | 1605 |
| 521 | 20241114 | 111700 | 4016569500 | 31200 | 31250 | 31250 | 31150 | 755 |
| 522 | 20241114 | 111600 | 3993039050 | 31250 | 31200 | 31300 | 31150 | 1328 |
| 523 | 20241114 | 111500 | 3951556150 | 31150 | 31200 | 31200 | 31100 | 257 |
| 524 | 20241114 | 111400 | 3943553250 | 31200 | 31050 | 31250 | 31050 | 940 |
| 525 | 20241114 | 111300 | 3914312750 | 31100 | 31050 | 31100 | 31050 | 76 |
| 526 | 20241114 | 111200 | 3911952550 | 31050 | 31100 | 31100 | 31000 | 754 |
| 527 | 20241114 | 111100 | 3888567750 | 31100 | 30950 | 31200 | 30950 | 2365 |
| 528 | 20241114 | 111000 | 3815264000 | 30950 | 31050 | 31050 | 30950 | 2474 |
| 529 | 20241114 | 110900 | 3738594000 | 31050 | 31200 | 31300 | 31050 | 3993 |
| 530 | 20241114 | 110800 | 3614302100 | 31200 | 31200 | 31200 | 31150 | 1756 |
| 531 | 20241114 | 110700 | 3559519600 | 31150 | 31150 | 31200 | 31150 | 295 |
| 532 | 20241114 | 110600 | 3550329850 | 31150 | 31150 | 31150 | 31100 | 288 |
| 533 | 20241114 | 110500 | 3541361250 | 31150 | 31250 | 31250 | 31100 | 5896 |
| 534 | 20241114 | 110400 | 3357459100 | 31250 | 31200 | 31300 | 31200 | 223 |
| 535 | 20241114 | 110300 | 3350501250 | 31200 | 31200 | 31300 | 31150 | 631 |
| 536 | 20241114 | 110200 | 3330815850 | 31300 | 31300 | 31300 | 31200 | 602 |
| 537 | 20241114 | 110100 | 3312022100 | 31250 | 31250 | 31250 | 31150 | 973 |
| 538 | 20241114 | 110000 | 3281681750 | 31300 | 31450 | 31450 | 31200 | 1959 |
| 539 | 20241114 | 105900 | 3220317850 | 31600 | 31600 | 31600 | 31600 | 35 |
| 540 | 20241114 | 105800 | 3219211850 | 31600 | 31600 | 31600 | 31400 | 63 |
| 541 | 20241114 | 105700 | 3217225850 | 31600 | 31400 | 31600 | 31400 | 97 |
| 542 | 20241114 | 105600 | 3214173450 | 31400 | 31450 | 31500 | 31400 | 852 |
| 543 | 20241114 | 105500 | 3187417450 | 31400 | 31600 | 31650 | 31400 | 657 |
| 544 | 20241114 | 105400 | 3166736300 | 31650 | 31700 | 31850 | 31550 | 2412 |
| 545 | 20241114 | 105300 | 3090122650 | 31650 | 31650 | 31750 | 31650 | 328 |
| 546 | 20241114 | 105200 | 3079727300 | 31650 | 31700 | 31700 | 31600 | 240 |
| 547 | 20241114 | 105100 | 3072134200 | 31750 | 31500 | 31750 | 31500 | 156 |
| 548 | 20241114 | 105000 | 3067198400 | 31750 | 31650 | 31750 | 31450 | 953 |
| 549 | 20241114 | 104900 | 3037110650 | 31700 | 31550 | 31700 | 31550 | 936 |
| 550 | 20241114 | 104800 | 3007473950 | 31550 | 31450 | 31600 | 31450 | 211 |
| 551 | 20241114 | 104700 | 3000816200 | 31450 | 31550 | 31550 | 31450 | 362 |
| 552 | 20241114 | 104600 | 2989396600 | 31550 | 31600 | 31600 | 31450 | 158 |
| 553 | 20241114 | 104500 | 2984412700 | 31550 | 31600 | 31600 | 31400 | 859 |
| 554 | 20241114 | 104400 | 2957313200 | 31550 | 31500 | 31700 | 31450 | 395 |
| 555 | 20241114 | 104300 | 2944828200 | 31450 | 31250 | 31450 | 31200 | 1040 |
| 556 | 20241114 | 104200 | 2912221750 | 31250 | 31150 | 31250 | 31150 | 1345 |
| 557 | 20241114 | 104100 | 2870253000 | 31150 | 31100 | 31150 | 31100 | 342 |
| 558 | 20241114 | 104000 | 2859608950 | 31200 | 31100 | 31200 | 31050 | 760 |
| 559 | 20241114 | 103900 | 2835997650 | 31050 | 31200 | 31250 | 31000 | 2435 |
| 560 | 20241114 | 103800 | 2760220150 | 31200 | 31150 | 31200 | 31050 | 690 |
| 561 | 20241114 | 103700 | 2738727400 | 31050 | 31100 | 31200 | 31000 | 2668 |
| 562 | 20241114 | 103600 | 2655807850 | 31100 | 31250 | 31350 | 31000 | 1602 |
| 563 | 20241114 | 103500 | 2605943150 | 31400 | 31300 | 31400 | 31100 | 4701 |
| 564 | 20241114 | 103400 | 2459245600 | 31450 | 31500 | 31700 | 31300 | 1669 |
| 565 | 20241114 | 103300 | 2406904100 | 31750 | 31800 | 31800 | 31550 | 907 |
| 566 | 20241114 | 103200 | 2378148600 | 31700 | 31700 | 31800 | 31650 | 1594 |
| 567 | 20241114 | 103100 | 2327557400 | 31700 | 31550 | 31700 | 31550 | 1745 |
| 568 | 20241114 | 103000 | 2272366700 | 31500 | 31350 | 31600 | 31350 | 881 |
| 569 | 20241114 | 102900 | 2244561450 | 31350 | 31500 | 31600 | 31350 | 1464 |
| 570 | 20241114 | 102800 | 2198548700 | 31600 | 31600 | 31650 | 31550 | 2087 |
| 571 | 20241114 | 102700 | 2132679800 | 31650 | 31550 | 31700 | 31450 | 481 |
| 572 | 20241114 | 102600 | 2117501700 | 31450 | 31350 | 31550 | 31300 | 2028 |
| 573 | 20241114 | 102500 | 2053894000 | 31400 | 31550 | 31600 | 31300 | 2951 |
| 574 | 20241114 | 102400 | 1961171550 | 31550 | 31550 | 31750 | 31550 | 1938 |
| 575 | 20241114 | 102300 | 1899970500 | 31600 | 31700 | 31700 | 31500 | 2588 |
| 576 | 20241114 | 102200 | 1818230250 | 31750 | 31750 | 31800 | 31650 | 1238 |
| 577 | 20241114 | 102100 | 1778973200 | 31750 | 31800 | 31800 | 31700 | 2200 |
| 578 | 20241114 | 102000 | 1709078600 | 31800 | 31850 | 31900 | 31800 | 1125 |
| 579 | 20241114 | 101900 | 1673291250 | 31850 | 31950 | 31950 | 31800 | 3545 |
| 580 | 20241114 | 101800 | 1560302500 | 32000 | 31950 | 32050 | 31900 | 387 |
| 581 | 20241114 | 101700 | 1547932250 | 31950 | 32100 | 32100 | 31900 | 2268 |
| 582 | 20241114 | 101600 | 1475398000 | 32150 | 32150 | 32150 | 32150 | 1823 |
| 583 | 20241114 | 101500 | 1416788550 | 32150 | 32100 | 32150 | 32050 | 928 |
| 584 | 20241114 | 101400 | 1387007650 | 32100 | 32150 | 32200 | 32050 | 2104 |
| 585 | 20241114 | 101300 | 1319440450 | 32200 | 32050 | 32200 | 32050 | 2706 |
| 586 | 20241114 | 101200 | 1232443000 | 32050 | 32100 | 32150 | 32050 | 1635 |
| 587 | 20241114 | 101100 | 1179953700 | 32100 | 31950 | 32200 | 31850 | 731 |
| 588 | 20241114 | 101000 | 1156466300 | 32050 | 32100 | 32150 | 31650 | 4684 |
| 589 | 20241114 | 100900 | 1006661550 | 32100 | 31800 | 32100 | 31800 | 1719 |
| 590 | 20241114 | 100800 | 951690600 | 31950 | 31650 | 32000 | 31650 | 806 |
| 591 | 20241114 | 100700 | 925979700 | 31700 | 31650 | 31700 | 31550 | 960 |
| 592 | 20241114 | 100600 | 895620750 | 31650 | 31950 | 31950 | 31500 | 5618 |
| 593 | 20241114 | 100500 | 717820550 | 31900 | 32300 | 32350 | 31900 | 4156 |
| 594 | 20241114 | 100400 | 584002450 | 32300 | 31950 | 32300 | 31800 | 3654 |
| 595 | 20241114 | 100300 | 467077400 | 31950 | 32050 | 32100 | 31950 | 1824 |
| 596 | 20241114 | 100200 | 408585450 | 32100 | 31850 | 32100 | 31650 | 3379 |
| 597 | 20241114 | 100100 | 300720700 | 31900 | 31950 | 32100 | 31900 | 2828 |
| 598 | 20241114 | 100000 | 210229850 | 32000 | 32200 | 32250 | 32000 | 6539 |