29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 3 | 20241114 | 195600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20241114 | 195500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20241114 | 195400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20241114 | 195300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20241114 | 195200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20241114 | 195100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20241114 | 195000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20241114 | 194900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20241114 | 194800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20241114 | 194700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20241114 | 194600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20241114 | 194500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20241114 | 194400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20241114 | 194300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20241114 | 194200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20241114 | 194100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20241114 | 194000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20241114 | 193900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20241114 | 193800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20241114 | 193700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20241114 | 193600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20241114 | 193500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20241114 | 193400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20241114 | 193300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20241114 | 193200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20241114 | 193100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20241114 | 193000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20241114 | 192900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20241114 | 192800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20241114 | 192700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 33 | 20241114 | 192600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20241114 | 192500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20241114 | 192400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20241114 | 192300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20241114 | 192200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20241114 | 192100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20241114 | 192000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20241114 | 191900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20241114 | 191800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20241114 | 191700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20241114 | 191600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20241114 | 191500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20241114 | 191400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20241114 | 191300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20241114 | 191200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20241114 | 191100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20241114 | 191000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20241114 | 190900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20241114 | 190800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20241114 | 190700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20241114 | 190600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20241114 | 190500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20241114 | 190400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20241114 | 190300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20241114 | 190200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20241114 | 190100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20241114 | 190000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20241114 | 185900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20241114 | 185800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20241114 | 185700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 63 | 20241114 | 185600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20241114 | 185500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20241114 | 185400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20241114 | 185300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20241114 | 185200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20241114 | 185100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20241114 | 185000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20241114 | 184900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20241114 | 184800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20241114 | 184700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20241114 | 184600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20241114 | 184500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20241114 | 184400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20241114 | 184300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20241114 | 184200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20241114 | 184100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20241114 | 184000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20241114 | 183900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20241114 | 183800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20241114 | 183700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20241114 | 183600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20241114 | 183500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20241114 | 183400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20241114 | 183300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20241114 | 183200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20241114 | 183100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20241114 | 183000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20241114 | 182900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20241114 | 182800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20241114 | 182700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 93 | 20241114 | 182600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20241114 | 182500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20241114 | 182400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20241114 | 182300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20241114 | 182200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20241114 | 182100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20241114 | 182000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20241114 | 181900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20241114 | 181800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20241114 | 181700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20241114 | 181600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20241114 | 181500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20241114 | 181400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20241114 | 181300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20241114 | 181200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20241114 | 181100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20241114 | 181000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20241114 | 180900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20241114 | 180800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20241114 | 180700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20241114 | 180600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20241114 | 180500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20241114 | 180400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20241114 | 180300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20241114 | 180200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20241114 | 180100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20241114 | 180000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20241114 | 175900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20241114 | 175800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20241114 | 175700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 123 | 20241114 | 175600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20241114 | 175500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20241114 | 175400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20241114 | 175300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20241114 | 175200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20241114 | 175100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20241114 | 175000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20241114 | 174900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20241114 | 174800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20241114 | 174700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20241114 | 174600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20241114 | 174500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20241114 | 174400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20241114 | 174300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20241114 | 174200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20241114 | 174100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20241114 | 174000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20241114 | 173900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20241114 | 173800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20241114 | 173700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20241114 | 173600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20241114 | 173500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20241114 | 173400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20241114 | 173300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20241114 | 173200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20241114 | 173100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20241114 | 173000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20241114 | 172900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20241114 | 172800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20241114 | 172700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 153 | 20241114 | 172600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20241114 | 172500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20241114 | 172400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20241114 | 172300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20241114 | 172200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20241114 | 172100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20241114 | 172000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20241114 | 171900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20241114 | 171800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20241114 | 171700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20241114 | 171600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20241114 | 171500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20241114 | 171400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20241114 | 171300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20241114 | 171200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20241114 | 171100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20241114 | 171000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20241114 | 170900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20241114 | 170800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20241114 | 170700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20241114 | 170600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20241114 | 170500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20241114 | 170400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20241114 | 170300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20241114 | 170200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20241114 | 170100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20241114 | 170000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20241114 | 165900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20241114 | 165800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20241114 | 165700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 183 | 20241114 | 165600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20241114 | 165500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20241114 | 165400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20241114 | 165300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20241114 | 165200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20241114 | 165100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20241114 | 165000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20241114 | 164900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20241114 | 164800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20241114 | 164700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20241114 | 164600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20241114 | 164500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20241114 | 164400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20241114 | 164300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20241114 | 164200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20241114 | 164100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20241114 | 164000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20241114 | 163900 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20241114 | 163800 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20241114 | 163700 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20241114 | 163600 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20241114 | 163500 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20241114 | 163400 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20241114 | 163300 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20241114 | 163200 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20241114 | 163100 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20241114 | 163000 | 1263320790 | 3500 | 3500 | 3500 | 3500 | 6613 |
| 210 | 20241114 | 162900 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20241114 | 162800 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20241114 | 162700 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 213 | 20241114 | 162600 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20241114 | 162500 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20241114 | 162400 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20241114 | 162300 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20241114 | 162200 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20241114 | 162100 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20241114 | 162000 | 1240175290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20241114 | 161900 | 1240175290 | 3535 | 3515 | 3540 | 3515 | 66 |
| 221 | 20241114 | 161800 | 1239942555 | 3530 | 3520 | 3540 | 3515 | 623 |
| 222 | 20241114 | 161700 | 1237751955 | 3520 | 3535 | 3535 | 3520 | 641 |
| 223 | 20241114 | 161600 | 1235494235 | 3530 | 3530 | 3530 | 3530 | 499 |
| 224 | 20241114 | 161500 | 1233732765 | 3540 | 3525 | 3540 | 3525 | 51 |
| 225 | 20241114 | 161400 | 1233552975 | 3550 | 3550 | 3550 | 3550 | 1 |
| 226 | 20241114 | 161300 | 1233549425 | 3530 | 3525 | 3530 | 3525 | 2852 |
| 227 | 20241114 | 161200 | 1223482020 | 3525 | 3525 | 3525 | 3525 | 689 |
| 228 | 20241114 | 161100 | 1221053295 | 3525 | 3525 | 3525 | 3525 | 123 |
| 229 | 20241114 | 161000 | 1220619720 | 3545 | 3545 | 3545 | 3545 | 1 |
| 230 | 20241114 | 160900 | 1220616175 | 3550 | 3525 | 3550 | 3525 | 3 |
| 231 | 20241114 | 160800 | 1220605575 | 3525 | 3525 | 3525 | 3525 | 27 |
| 232 | 20241114 | 160700 | 1220510400 | 3550 | 3550 | 3550 | 3550 | 1 |
| 233 | 20241114 | 160600 | 1220506850 | 3525 | 3525 | 3525 | 3525 | 50 |
| 234 | 20241114 | 160500 | 1220330600 | 3530 | 3530 | 3530 | 3530 | 1325 |
| 235 | 20241114 | 160400 | 1215653350 | 3540 | 3540 | 3540 | 3540 | 56 |
| 236 | 20241114 | 160300 | 1215455110 | 3540 | 3540 | 3540 | 3540 | 900 |
| 237 | 20241114 | 160200 | 1212269110 | 3545 | 3545 | 3545 | 3545 | 32 |
| 238 | 20241114 | 160100 | 1212155670 | 3545 | 3555 | 3555 | 3545 | 669 |
| 239 | 20241114 | 160000 | 1209782065 | 3555 | 3550 | 3555 | 3550 | 5 |
| 240 | 20241114 | 155900 | 1209764305 | 3550 | 3550 | 3550 | 3550 | 393 |
| 241 | 20241114 | 155800 | 1208369155 | 3550 | 3555 | 3555 | 3550 | 1313 |
| 242 | 20241114 | 155700 | 1203702670 | 3555 | 3555 | 3555 | 3555 | 1406 |
| 243 | 20241114 | 155600 | 1198704340 | 3555 | 3555 | 3555 | 3555 | 1001 |
| 244 | 20241114 | 155500 | 1195145785 | 3550 | 3545 | 3550 | 3545 | 366 |
| 245 | 20241114 | 155400 | 1193846510 | 3545 | 3545 | 3545 | 3545 | 323 |
| 246 | 20241114 | 155300 | 1192701475 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20241114 | 155200 | 1192701475 | 3540 | 3540 | 3540 | 3540 | 1201 |
| 248 | 20241114 | 155100 | 1188449935 | 3545 | 3545 | 3545 | 3545 | 300 |
| 249 | 20241114 | 155000 | 1187386435 | 3540 | 3540 | 3540 | 3540 | 88 |
| 250 | 20241114 | 154900 | 1187074915 | 3550 | 3550 | 3550 | 3550 | 10 |
| 251 | 20241114 | 154800 | 1187039415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 252 | 20241114 | 154700 | 1187039415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20241114 | 154600 | 1187039415 | 3535 | 3545 | 3545 | 3535 | 215 |
| 254 | 20241114 | 154500 | 1186279285 | 3545 | 3550 | 3550 | 3545 | 4 |
| 255 | 20241114 | 154400 | 1186265090 | 3535 | 3535 | 3535 | 3535 | 577 |
| 256 | 20241114 | 154300 | 1184225395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 257 | 20241114 | 154200 | 1184225395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 258 | 20241114 | 154100 | 1184225395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 259 | 20241114 | 154000 | 1184225395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 260 | 20241114 | 153900 | 1184225395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 261 | 20241114 | 153800 | 1184225395 | 3535 | 3535 | 3535 | 3535 | 300 |
| 262 | 20241114 | 153700 | 1183164895 | 3555 | 3555 | 3555 | 3555 | 0 |
| 263 | 20241114 | 153600 | 1183164895 | 3555 | 3555 | 3555 | 3555 | 0 |
| 264 | 20241114 | 153500 | 1183164895 | 3555 | 3555 | 3555 | 3555 | 0 |
| 265 | 20241114 | 153400 | 1183164895 | 3555 | 3555 | 3555 | 3555 | 30 |
| 266 | 20241114 | 153300 | 1183058245 | 3535 | 3550 | 3550 | 3535 | 154 |
| 267 | 20241114 | 153200 | 1182513840 | 3560 | 3560 | 3560 | 3560 | 588 |
| 268 | 20241114 | 153100 | 1180420560 | 3560 | 3560 | 3560 | 3560 | 20 |
| 269 | 20241114 | 153000 | 1180349360 | 3560 | 3560 | 3560 | 3560 | 20 |
| 270 | 20241114 | 152900 | 1180278160 | 3560 | 3545 | 3560 | 3535 | 1416 |
| 271 | 20241114 | 152800 | 1175237950 | 3560 | 3560 | 3560 | 3560 | 10 |
| 272 | 20241114 | 152700 | 1175202350 | 3560 | 3550 | 3560 | 3550 | 1367 |
| 273 | 20241114 | 152600 | 1170349480 | 3550 | 3550 | 3550 | 3550 | 37 |
| 274 | 20241114 | 152500 | 1170218130 | 3550 | 3550 | 3550 | 3550 | 0 |
| 275 | 20241114 | 152400 | 1170218130 | 3550 | 3550 | 3550 | 3550 | 50 |
| 276 | 20241114 | 152300 | 1170040630 | 3545 | 3545 | 3545 | 3530 | 673 |
| 277 | 20241114 | 152200 | 1167654995 | 3540 | 3540 | 3540 | 3540 | 10 |
| 278 | 20241114 | 152100 | 1167619595 | 3545 | 3535 | 3545 | 3535 | 1031 |
| 279 | 20241114 | 152000 | 1163969545 | 3535 | 3515 | 3535 | 3515 | 97 |
| 280 | 20241114 | 151900 | 1163626955 | 3535 | 3540 | 3545 | 3515 | 2347 |
| 281 | 20241114 | 151800 | 1155372975 | 3545 | 3545 | 3545 | 3545 | 0 |
| 282 | 20241114 | 151700 | 1155372975 | 3545 | 3540 | 3545 | 3540 | 832 |
| 283 | 20241114 | 151600 | 1152423910 | 3540 | 3530 | 3540 | 3510 | 1290 |
| 284 | 20241114 | 151500 | 1147867525 | 3510 | 3510 | 3510 | 3510 | 1100 |
| 285 | 20241114 | 151400 | 1144006525 | 3530 | 3530 | 3530 | 3530 | 12 |
| 286 | 20241114 | 151300 | 1143964165 | 3530 | 3510 | 3530 | 3510 | 669 |
| 287 | 20241114 | 151200 | 1141604195 | 3510 | 3530 | 3530 | 3510 | 250 |
| 288 | 20241114 | 151100 | 1140722695 | 3510 | 3510 | 3510 | 3510 | 24 |
| 289 | 20241114 | 151000 | 1140638455 | 3530 | 3530 | 3530 | 3530 | 300 |
| 290 | 20241114 | 150900 | 1139579455 | 3530 | 3530 | 3535 | 3530 | 387 |
| 291 | 20241114 | 150800 | 1138212220 | 3515 | 3515 | 3515 | 3515 | 680 |
| 292 | 20241114 | 150700 | 1135822020 | 3510 | 3515 | 3515 | 3510 | 1354 |
| 293 | 20241114 | 150600 | 1131063710 | 3515 | 3515 | 3515 | 3515 | 169 |
| 294 | 20241114 | 150500 | 1130469675 | 3510 | 3515 | 3515 | 3510 | 2602 |
| 295 | 20241114 | 150400 | 1121334030 | 3525 | 3525 | 3525 | 3525 | 1 |
| 296 | 20241114 | 150300 | 1121330505 | 3530 | 3530 | 3530 | 3530 | 140 |
| 297 | 20241114 | 150200 | 1120836305 | 3530 | 3530 | 3530 | 3530 | 1 |
| 298 | 20241114 | 150100 | 1120832775 | 3520 | 3520 | 3535 | 3520 | 2956 |
| 299 | 20241114 | 150000 | 1110412640 | 3540 | 3540 | 3540 | 3540 | 0 |
| 300 | 20241114 | 145900 | 1110412640 | 3540 | 3540 | 3540 | 3540 | 1 |
| 301 | 20241114 | 145800 | 1110409100 | 3510 | 3540 | 3540 | 3510 | 3852 |
| 302 | 20241114 | 145700 | 1096871345 | 3545 | 3545 | 3545 | 3545 | 1502 |
| 303 | 20241114 | 145600 | 1091546755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 304 | 20241114 | 145500 | 1091546755 | 3545 | 3525 | 3545 | 3515 | 648 |
| 305 | 20241114 | 145400 | 1089257530 | 3500 | 3540 | 3540 | 3500 | 2264 |
| 306 | 20241114 | 145300 | 1081317290 | 3545 | 3545 | 3545 | 3545 | 1 |
| 307 | 20241114 | 145200 | 1081313745 | 3540 | 3545 | 3545 | 3540 | 414 |
| 308 | 20241114 | 145100 | 1079847465 | 3540 | 3540 | 3540 | 3540 | 893 |
| 309 | 20241114 | 145000 | 1076686245 | 3540 | 3545 | 3545 | 3540 | 21 |
| 310 | 20241114 | 144900 | 1076611900 | 3530 | 3525 | 3530 | 3520 | 1090 |
| 311 | 20241114 | 144800 | 1072765700 | 3530 | 3530 | 3530 | 3530 | 0 |
| 312 | 20241114 | 144700 | 1072765700 | 3530 | 3530 | 3530 | 3530 | 9 |
| 313 | 20241114 | 144600 | 1072733930 | 3530 | 3515 | 3530 | 3515 | 480 |
| 314 | 20241114 | 144500 | 1071044515 | 3515 | 3515 | 3515 | 3515 | 1 |
| 315 | 20241114 | 144400 | 1071041000 | 3515 | 3510 | 3515 | 3510 | 898 |
| 316 | 20241114 | 144300 | 1067886355 | 3510 | 3515 | 3515 | 3505 | 216 |
| 317 | 20241114 | 144200 | 1067128210 | 3515 | 3515 | 3520 | 3515 | 171 |
| 318 | 20241114 | 144100 | 1066527140 | 3510 | 3520 | 3520 | 3510 | 200 |
| 319 | 20241114 | 144000 | 1065823150 | 3520 | 3530 | 3530 | 3505 | 91 |
| 320 | 20241114 | 143900 | 1065503275 | 3500 | 3520 | 3530 | 3500 | 2531 |
| 321 | 20241114 | 143800 | 1056625280 | 3520 | 3515 | 3520 | 3500 | 1636 |
| 322 | 20241114 | 143700 | 1050889190 | 3500 | 3510 | 3530 | 3500 | 2083 |
| 323 | 20241114 | 143600 | 1043596700 | 3520 | 3510 | 3530 | 3500 | 11191 |
| 324 | 20241114 | 143500 | 1004406730 | 3510 | 3520 | 3540 | 3510 | 7461 |
| 325 | 20241114 | 143400 | 978206035 | 3515 | 3540 | 3540 | 3515 | 2003 |
| 326 | 20241114 | 143300 | 971148700 | 3540 | 3540 | 3540 | 3540 | 17 |
| 327 | 20241114 | 143200 | 971088520 | 3540 | 3535 | 3540 | 3535 | 368 |
| 328 | 20241114 | 143100 | 969786555 | 3535 | 3540 | 3540 | 3535 | 1663 |
| 329 | 20241114 | 143000 | 963903120 | 3540 | 3540 | 3540 | 3540 | 1326 |
| 330 | 20241114 | 142900 | 959209080 | 3540 | 3540 | 3540 | 3540 | 5700 |
| 331 | 20241114 | 142800 | 939031080 | 3540 | 3540 | 3540 | 3540 | 1100 |
| 332 | 20241114 | 142700 | 935137080 | 3540 | 3545 | 3545 | 3540 | 60 |
| 333 | 20241114 | 142600 | 934924530 | 3535 | 3560 | 3570 | 3535 | 4003 |
| 334 | 20241114 | 142500 | 920740380 | 3560 | 3560 | 3560 | 3560 | 8 |
| 335 | 20241114 | 142400 | 920711900 | 3560 | 3550 | 3560 | 3545 | 2257 |
| 336 | 20241114 | 142300 | 912680470 | 3550 | 3545 | 3550 | 3545 | 463 |
| 337 | 20241114 | 142200 | 911036865 | 3545 | 3545 | 3545 | 3545 | 11 |
| 338 | 20241114 | 142100 | 910997870 | 3545 | 3545 | 3545 | 3545 | 10 |
| 339 | 20241114 | 142000 | 910962420 | 3545 | 3545 | 3545 | 3545 | 1652 |
| 340 | 20241114 | 141900 | 905106080 | 3545 | 3545 | 3545 | 3545 | 100 |
| 341 | 20241114 | 141800 | 904751580 | 3545 | 3550 | 3550 | 3545 | 2612 |
| 342 | 20241114 | 141700 | 895486555 | 3550 | 3550 | 3550 | 3550 | 2 |
| 343 | 20241114 | 141600 | 895479455 | 3550 | 3545 | 3550 | 3545 | 1519 |
| 344 | 20241114 | 141500 | 890087100 | 3550 | 3555 | 3555 | 3550 | 20 |
| 345 | 20241114 | 141400 | 890016010 | 3555 | 3555 | 3555 | 3555 | 38 |
| 346 | 20241114 | 141300 | 889880920 | 3555 | 3550 | 3555 | 3550 | 11 |
| 347 | 20241114 | 141200 | 889841820 | 3550 | 3540 | 3550 | 3540 | 1212 |
| 348 | 20241114 | 141100 | 885551220 | 3545 | 3560 | 3560 | 3545 | 2530 |
| 349 | 20241114 | 141000 | 876561595 | 3560 | 3565 | 3565 | 3560 | 1620 |
| 350 | 20241114 | 140900 | 870789675 | 3565 | 3565 | 3565 | 3565 | 900 |
| 351 | 20241114 | 140800 | 867581175 | 3565 | 3565 | 3565 | 3565 | 67 |
| 352 | 20241114 | 140700 | 867342320 | 3565 | 3570 | 3570 | 3565 | 1022 |
| 353 | 20241114 | 140600 | 863698775 | 3570 | 3570 | 3570 | 3570 | 1 |
| 354 | 20241114 | 140500 | 863695205 | 3565 | 3565 | 3565 | 3565 | 746 |
| 355 | 20241114 | 140400 | 861035715 | 3565 | 3565 | 3565 | 3565 | 1 |
| 356 | 20241114 | 140300 | 861032150 | 3575 | 3575 | 3575 | 3575 | 0 |
| 357 | 20241114 | 140200 | 861032150 | 3575 | 3575 | 3575 | 3575 | 10 |
| 358 | 20241114 | 140100 | 860996400 | 3575 | 3575 | 3575 | 3575 | 203 |
| 359 | 20241114 | 140000 | 860270675 | 3560 | 3580 | 3580 | 3560 | 321 |
| 360 | 20241114 | 135900 | 859123730 | 3575 | 3575 | 3575 | 3575 | 2000 |
| 361 | 20241114 | 135800 | 851973730 | 3580 | 3580 | 3580 | 3580 | 1010 |
| 362 | 20241114 | 135700 | 848357930 | 3590 | 3580 | 3590 | 3580 | 2010 |
| 363 | 20241114 | 135600 | 841162030 | 3585 | 3585 | 3590 | 3585 | 961 |
| 364 | 20241114 | 135500 | 837716835 | 3585 | 3570 | 3585 | 3570 | 3540 |
| 365 | 20241114 | 135400 | 825055730 | 3570 | 3570 | 3570 | 3570 | 420 |
| 366 | 20241114 | 135300 | 823556330 | 3570 | 3560 | 3570 | 3555 | 860 |
| 367 | 20241114 | 135200 | 820497515 | 3570 | 3570 | 3570 | 3560 | 287 |
| 368 | 20241114 | 135100 | 819472955 | 3565 | 3565 | 3565 | 3565 | 5 |
| 369 | 20241114 | 135000 | 819455130 | 3570 | 3575 | 3575 | 3570 | 2 |
| 370 | 20241114 | 134900 | 819447985 | 3580 | 3580 | 3580 | 3580 | 0 |
| 371 | 20241114 | 134800 | 819447985 | 3580 | 3555 | 3580 | 3555 | 232 |
| 372 | 20241114 | 134700 | 818623200 | 3560 | 3570 | 3570 | 3560 | 4397 |
| 373 | 20241114 | 134600 | 802969850 | 3560 | 3565 | 3565 | 3560 | 2000 |
| 374 | 20241114 | 134500 | 795844850 | 3585 | 3585 | 3585 | 3585 | 0 |
| 375 | 20241114 | 134400 | 795844850 | 3585 | 3585 | 3585 | 3585 | 100 |
| 376 | 20241114 | 134300 | 795486350 | 3585 | 3555 | 3585 | 3535 | 4120 |
| 377 | 20241114 | 134200 | 780887995 | 3575 | 3560 | 3575 | 3555 | 511 |
| 378 | 20241114 | 134100 | 779070870 | 3560 | 3565 | 3565 | 3560 | 920 |
| 379 | 20241114 | 134000 | 775793150 | 3565 | 3570 | 3570 | 3565 | 917 |
| 380 | 20241114 | 133900 | 772523155 | 3570 | 3575 | 3575 | 3570 | 507 |
| 381 | 20241114 | 133800 | 770712015 | 3600 | 3600 | 3600 | 3600 | 10 |
| 382 | 20241114 | 133700 | 770676015 | 3600 | 3600 | 3600 | 3600 | 3 |
| 383 | 20241114 | 133600 | 770665215 | 3600 | 3600 | 3600 | 3600 | 0 |
| 384 | 20241114 | 133500 | 770665215 | 3600 | 3600 | 3600 | 3600 | 0 |
| 385 | 20241114 | 133400 | 770665215 | 3600 | 3600 | 3600 | 3600 | 0 |
| 386 | 20241114 | 133300 | 770665215 | 3600 | 3600 | 3600 | 3600 | 0 |
| 387 | 20241114 | 133200 | 770665215 | 3600 | 3600 | 3600 | 3600 | 2 |
| 388 | 20241114 | 133100 | 770658015 | 3600 | 3575 | 3600 | 3575 | 3 |
| 389 | 20241114 | 133000 | 770647240 | 3575 | 3575 | 3575 | 3575 | 58 |
| 390 | 20241114 | 132900 | 770439890 | 3575 | 3585 | 3585 | 3575 | 180 |
| 391 | 20241114 | 132800 | 769796005 | 3585 | 3585 | 3585 | 3585 | 0 |
| 392 | 20241114 | 132700 | 769796005 | 3585 | 3585 | 3585 | 3585 | 1 |
| 393 | 20241114 | 132600 | 769792420 | 3610 | 3610 | 3610 | 3610 | 0 |
| 394 | 20241114 | 132500 | 769792420 | 3610 | 3610 | 3610 | 3610 | 0 |
| 395 | 20241114 | 132400 | 769792420 | 3610 | 3610 | 3610 | 3610 | 0 |
| 396 | 20241114 | 132300 | 769792420 | 3610 | 3610 | 3610 | 3610 | 1 |
| 397 | 20241114 | 132200 | 769788810 | 3570 | 3575 | 3575 | 3570 | 2 |
| 398 | 20241114 | 132100 | 769781665 | 3575 | 3570 | 3580 | 3570 | 12 |
| 399 | 20241114 | 132000 | 769738800 | 3605 | 3570 | 3605 | 3570 | 1462 |
| 400 | 20241114 | 131900 | 764468975 | 3570 | 3580 | 3605 | 3570 | 31 |
| 401 | 20241114 | 131800 | 764358215 | 3570 | 3575 | 3575 | 3570 | 117 |
| 402 | 20241114 | 131700 | 763940440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 403 | 20241114 | 131600 | 763940440 | 3605 | 3600 | 3605 | 3570 | 106 |
| 404 | 20241114 | 131500 | 763561750 | 3575 | 3580 | 3580 | 3575 | 300 |
| 405 | 20241114 | 131400 | 762489075 | 3580 | 3610 | 3610 | 3580 | 298 |
| 406 | 20241114 | 131300 | 761422175 | 3585 | 3585 | 3585 | 3585 | 275 |
| 407 | 20241114 | 131200 | 760436300 | 3585 | 3595 | 3595 | 3585 | 743 |
| 408 | 20241114 | 131100 | 757767580 | 3595 | 3595 | 3595 | 3595 | 100 |
| 409 | 20241114 | 131000 | 757408080 | 3595 | 3600 | 3600 | 3595 | 64 |
| 410 | 20241114 | 130900 | 757177985 | 3595 | 3595 | 3595 | 3595 | 30 |
| 411 | 20241114 | 130800 | 757070135 | 3595 | 3605 | 3605 | 3595 | 300 |
| 412 | 20241114 | 130700 | 755990520 | 3610 | 3610 | 3610 | 3610 | 0 |
| 413 | 20241114 | 130600 | 755990520 | 3610 | 3610 | 3610 | 3610 | 0 |
| 414 | 20241114 | 130500 | 755990520 | 3610 | 3610 | 3610 | 3610 | 2 |
| 415 | 20241114 | 130400 | 755983300 | 3610 | 3610 | 3610 | 3610 | 0 |
| 416 | 20241114 | 130300 | 755983300 | 3610 | 3605 | 3610 | 3605 | 36 |
| 417 | 20241114 | 130200 | 755853515 | 3615 | 3615 | 3615 | 3610 | 18 |
| 418 | 20241114 | 130100 | 755788525 | 3610 | 3605 | 3610 | 3605 | 194 |
| 419 | 20241114 | 130000 | 755088190 | 3610 | 3610 | 3610 | 3595 | 559 |
| 420 | 20241114 | 125900 | 753078465 | 3600 | 3605 | 3605 | 3600 | 317 |
| 421 | 20241114 | 125800 | 751937170 | 3610 | 3610 | 3610 | 3610 | 9 |
| 422 | 20241114 | 125700 | 751904680 | 3610 | 3610 | 3610 | 3610 | 0 |
| 423 | 20241114 | 125600 | 751904680 | 3610 | 3610 | 3610 | 3610 | 700 |
| 424 | 20241114 | 125500 | 749377680 | 3610 | 3605 | 3610 | 3605 | 22 |
| 425 | 20241114 | 125400 | 749298320 | 3605 | 3605 | 3605 | 3605 | 0 |
| 426 | 20241114 | 125300 | 749298320 | 3605 | 3605 | 3605 | 3605 | 9 |
| 427 | 20241114 | 125200 | 749265875 | 3610 | 3600 | 3610 | 3590 | 9 |
| 428 | 20241114 | 125100 | 749233490 | 3590 | 3605 | 3610 | 3590 | 970 |
| 429 | 20241114 | 125000 | 745742205 | 3595 | 3595 | 3595 | 3595 | 0 |
| 430 | 20241114 | 124900 | 745742205 | 3595 | 3615 | 3615 | 3595 | 43 |
| 431 | 20241114 | 124800 | 745587150 | 3615 | 3615 | 3615 | 3615 | 1 |
| 432 | 20241114 | 124700 | 745583535 | 3610 | 3610 | 3610 | 3610 | 285 |
| 433 | 20241114 | 124600 | 744554685 | 3610 | 3610 | 3610 | 3610 | 0 |
| 434 | 20241114 | 124500 | 744554685 | 3610 | 3610 | 3610 | 3610 | 0 |
| 435 | 20241114 | 124400 | 744554685 | 3610 | 3610 | 3610 | 3610 | 1 |
| 436 | 20241114 | 124300 | 744551075 | 3610 | 3610 | 3610 | 3610 | 0 |
| 437 | 20241114 | 124200 | 744551075 | 3610 | 3600 | 3610 | 3570 | 824 |
| 438 | 20241114 | 124100 | 741603870 | 3605 | 3600 | 3605 | 3595 | 22 |
| 439 | 20241114 | 124000 | 741524725 | 3620 | 3620 | 3620 | 3620 | 0 |
| 440 | 20241114 | 123900 | 741524725 | 3620 | 3620 | 3620 | 3620 | 0 |
| 441 | 20241114 | 123800 | 741524725 | 3620 | 3620 | 3620 | 3620 | 2 |
| 442 | 20241114 | 123700 | 741517485 | 3620 | 3595 | 3620 | 3560 | 797 |
| 443 | 20241114 | 123600 | 738673505 | 3600 | 3600 | 3600 | 3600 | 0 |
| 444 | 20241114 | 123500 | 738673505 | 3600 | 3600 | 3600 | 3600 | 0 |
| 445 | 20241114 | 123400 | 738673505 | 3600 | 3605 | 3605 | 3600 | 66 |
| 446 | 20241114 | 123300 | 738435900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 447 | 20241114 | 123200 | 738435900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 448 | 20241114 | 123100 | 738435900 | 3630 | 3625 | 3630 | 3625 | 40 |
| 449 | 20241114 | 123000 | 738290825 | 3630 | 3630 | 3630 | 3630 | 55 |
| 450 | 20241114 | 122900 | 738091175 | 3630 | 3610 | 3630 | 3610 | 1800 |
| 451 | 20241114 | 122800 | 731560105 | 3610 | 3610 | 3610 | 3610 | 0 |
| 452 | 20241114 | 122700 | 731560105 | 3610 | 3600 | 3610 | 3600 | 51 |
| 453 | 20241114 | 122600 | 731376495 | 3600 | 3600 | 3600 | 3600 | 0 |
| 454 | 20241114 | 122500 | 731376495 | 3600 | 3600 | 3600 | 3600 | 1353 |
| 455 | 20241114 | 122400 | 726505695 | 3610 | 3595 | 3610 | 3595 | 458 |
| 456 | 20241114 | 122300 | 724858870 | 3570 | 3570 | 3570 | 3570 | 0 |
| 457 | 20241114 | 122200 | 724858870 | 3570 | 3580 | 3580 | 3570 | 300 |
| 458 | 20241114 | 122100 | 723785720 | 3580 | 3580 | 3580 | 3580 | 10 |
| 459 | 20241114 | 122000 | 723749920 | 3580 | 3580 | 3580 | 3580 | 0 |
| 460 | 20241114 | 121900 | 723749920 | 3580 | 3580 | 3580 | 3580 | 100 |
| 461 | 20241114 | 121800 | 723391920 | 3580 | 3585 | 3585 | 3580 | 700 |
| 462 | 20241114 | 121700 | 720884570 | 3590 | 3590 | 3590 | 3590 | 101 |
| 463 | 20241114 | 121600 | 720521980 | 3595 | 3610 | 3610 | 3590 | 239 |
| 464 | 20241114 | 121500 | 719663060 | 3610 | 3600 | 3610 | 3595 | 123 |
| 465 | 20241114 | 121400 | 719220075 | 3610 | 3610 | 3610 | 3610 | 0 |
| 466 | 20241114 | 121300 | 719220075 | 3610 | 3605 | 3610 | 3605 | 185 |
| 467 | 20241114 | 121200 | 718553010 | 3600 | 3600 | 3600 | 3600 | 0 |
| 468 | 20241114 | 121100 | 718553010 | 3600 | 3600 | 3600 | 3600 | 0 |
| 469 | 20241114 | 121000 | 718553010 | 3600 | 3600 | 3600 | 3600 | 0 |
| 470 | 20241114 | 120900 | 718553010 | 3600 | 3590 | 3600 | 3590 | 1704 |
| 471 | 20241114 | 120800 | 712427140 | 3580 | 3580 | 3580 | 3580 | 0 |
| 472 | 20241114 | 120700 | 712427140 | 3580 | 3575 | 3580 | 3555 | 654 |
| 473 | 20241114 | 120600 | 710095110 | 3580 | 3595 | 3595 | 3575 | 72 |
| 474 | 20241114 | 120500 | 709836590 | 3595 | 3595 | 3595 | 3595 | 1 |
| 475 | 20241114 | 120400 | 709832995 | 3595 | 3595 | 3595 | 3595 | 0 |
| 476 | 20241114 | 120300 | 709832995 | 3595 | 3580 | 3595 | 3580 | 2898 |
| 477 | 20241114 | 120200 | 699434325 | 3580 | 3570 | 3580 | 3570 | 2 |
| 478 | 20241114 | 120100 | 699427175 | 3580 | 3580 | 3580 | 3580 | 3 |
| 479 | 20241114 | 120000 | 699416435 | 3550 | 3585 | 3585 | 3550 | 1003 |
| 480 | 20241114 | 115900 | 695851145 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 481 | 20241114 | 115800 | 692271145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 482 | 20241114 | 115700 | 692271145 | 3580 | 3580 | 3580 | 3580 | 6 |
| 483 | 20241114 | 115600 | 692249665 | 3580 | 3575 | 3580 | 3575 | 751 |
| 484 | 20241114 | 115500 | 689561490 | 3565 | 3565 | 3565 | 3565 | 1 |
| 485 | 20241114 | 115400 | 689557925 | 3565 | 3550 | 3565 | 3550 | 408 |
| 486 | 20241114 | 115300 | 688107905 | 3550 | 3550 | 3550 | 3550 | 1134 |
| 487 | 20241114 | 115200 | 684082205 | 3555 | 3560 | 3575 | 3555 | 2169 |
| 488 | 20241114 | 115100 | 676366390 | 3560 | 3575 | 3575 | 3560 | 422 |
| 489 | 20241114 | 115000 | 674864055 | 3560 | 3560 | 3560 | 3560 | 1 |
| 490 | 20241114 | 114900 | 674860495 | 3565 | 3565 | 3565 | 3565 | 5 |
| 491 | 20241114 | 114800 | 674842670 | 3565 | 3565 | 3570 | 3565 | 1402 |
| 492 | 20241114 | 114700 | 669843540 | 3565 | 3565 | 3565 | 3565 | 28 |
| 493 | 20241114 | 114600 | 669743720 | 3565 | 3565 | 3565 | 3565 | 760 |
| 494 | 20241114 | 114500 | 667034320 | 3565 | 3565 | 3565 | 3565 | 1113 |
| 495 | 20241114 | 114400 | 663066475 | 3565 | 3565 | 3565 | 3565 | 0 |
| 496 | 20241114 | 114300 | 663066475 | 3565 | 3565 | 3565 | 3565 | 62 |
| 497 | 20241114 | 114200 | 662845445 | 3565 | 3565 | 3565 | 3565 | 19 |
| 498 | 20241114 | 114100 | 662777710 | 3565 | 3570 | 3570 | 3565 | 1193 |
| 499 | 20241114 | 114000 | 658524225 | 3570 | 3570 | 3570 | 3570 | 1660 |
| 500 | 20241114 | 113900 | 652598025 | 3585 | 3575 | 3585 | 3575 | 1020 |
| 501 | 20241114 | 113800 | 648951495 | 3580 | 3585 | 3585 | 3580 | 317 |
| 502 | 20241114 | 113700 | 647816270 | 3580 | 3580 | 3580 | 3580 | 0 |
| 503 | 20241114 | 113600 | 647816270 | 3580 | 3590 | 3590 | 3580 | 165 |
| 504 | 20241114 | 113500 | 647224120 | 3590 | 3590 | 3590 | 3590 | 122 |
| 505 | 20241114 | 113400 | 646786140 | 3590 | 3590 | 3590 | 3590 | 2 |
| 506 | 20241114 | 113300 | 646778960 | 3590 | 3595 | 3595 | 3580 | 779 |
| 507 | 20241114 | 113200 | 643981045 | 3595 | 3585 | 3595 | 3580 | 1242 |
| 508 | 20241114 | 113100 | 639524650 | 3575 | 3575 | 3575 | 3575 | 0 |
| 509 | 20241114 | 113000 | 639524650 | 3575 | 3575 | 3575 | 3575 | 91 |
| 510 | 20241114 | 112900 | 639199325 | 3585 | 3570 | 3585 | 3570 | 98 |
| 511 | 20241114 | 112800 | 638848700 | 3570 | 3570 | 3570 | 3570 | 1 |
| 512 | 20241114 | 112700 | 638845130 | 3560 | 3560 | 3560 | 3560 | 1736 |
| 513 | 20241114 | 112600 | 632664970 | 3560 | 3560 | 3560 | 3560 | 90 |
| 514 | 20241114 | 112500 | 632344570 | 3555 | 3555 | 3555 | 3555 | 0 |
| 515 | 20241114 | 112400 | 632344570 | 3555 | 3555 | 3555 | 3555 | 1 |
| 516 | 20241114 | 112300 | 632341015 | 3590 | 3590 | 3590 | 3590 | 1 |
| 517 | 20241114 | 112200 | 632337425 | 3540 | 3550 | 3575 | 3540 | 1502 |
| 518 | 20241114 | 112100 | 627006450 | 3550 | 3580 | 3580 | 3550 | 5283 |
| 519 | 20241114 | 112000 | 608183440 | 3580 | 3605 | 3605 | 3580 | 706 |
| 520 | 20241114 | 111900 | 605650325 | 3595 | 3600 | 3600 | 3595 | 41 |
| 521 | 20241114 | 111800 | 605502805 | 3610 | 3610 | 3610 | 3610 | 1 |
| 522 | 20241114 | 111700 | 605499195 | 3610 | 3610 | 3610 | 3610 | 0 |
| 523 | 20241114 | 111600 | 605499195 | 3610 | 3610 | 3610 | 3610 | 0 |
| 524 | 20241114 | 111500 | 605499195 | 3610 | 3595 | 3610 | 3595 | 3157 |
| 525 | 20241114 | 111400 | 594134985 | 3585 | 3585 | 3585 | 3585 | 151 |
| 526 | 20241114 | 111300 | 593593650 | 3585 | 3600 | 3600 | 3585 | 2875 |
| 527 | 20241114 | 111200 | 583272080 | 3600 | 3600 | 3600 | 3600 | 123 |
| 528 | 20241114 | 111100 | 582829280 | 3600 | 3600 | 3600 | 3600 | 60 |
| 529 | 20241114 | 111000 | 582613280 | 3600 | 3605 | 3605 | 3600 | 1953 |
| 530 | 20241114 | 110900 | 575580215 | 3605 | 3620 | 3620 | 3605 | 1366 |
| 531 | 20241114 | 110800 | 570651160 | 3630 | 3630 | 3630 | 3630 | 10 |
| 532 | 20241114 | 110700 | 570614860 | 3620 | 3620 | 3620 | 3620 | 30 |
| 533 | 20241114 | 110600 | 570506260 | 3600 | 3630 | 3635 | 3600 | 521 |
| 534 | 20241114 | 110500 | 568629565 | 3610 | 3625 | 3635 | 3610 | 27 |
| 535 | 20241114 | 110400 | 568531590 | 3625 | 3610 | 3625 | 3610 | 4665 |
| 536 | 20241114 | 110300 | 551690775 | 3605 | 3610 | 3610 | 3605 | 2292 |
| 537 | 20241114 | 110200 | 543417790 | 3610 | 3610 | 3620 | 3605 | 1964 |
| 538 | 20241114 | 110100 | 536318165 | 3630 | 3635 | 3635 | 3630 | 19 |
| 539 | 20241114 | 110000 | 536249175 | 3610 | 3610 | 3610 | 3610 | 0 |
| 540 | 20241114 | 105900 | 536249175 | 3610 | 3615 | 3615 | 3610 | 300 |
| 541 | 20241114 | 105800 | 535165815 | 3615 | 3615 | 3615 | 3615 | 65 |
| 542 | 20241114 | 105700 | 534930840 | 3635 | 3635 | 3635 | 3635 | 108 |
| 543 | 20241114 | 105600 | 534538260 | 3615 | 3620 | 3620 | 3615 | 240 |
| 544 | 20241114 | 105500 | 533670540 | 3625 | 3630 | 3630 | 3625 | 626 |
| 545 | 20241114 | 105400 | 531398675 | 3640 | 3640 | 3640 | 3640 | 1 |
| 546 | 20241114 | 105300 | 531395035 | 3630 | 3635 | 3640 | 3630 | 4292 |
| 547 | 20241114 | 105200 | 515777525 | 3635 | 3635 | 3635 | 3635 | 27 |
| 548 | 20241114 | 105100 | 515679380 | 3640 | 3640 | 3640 | 3640 | 0 |
| 549 | 20241114 | 105000 | 515679380 | 3640 | 3635 | 3640 | 3635 | 2798 |
| 550 | 20241114 | 104900 | 505499630 | 3640 | 3635 | 3640 | 3635 | 7619 |
| 551 | 20241114 | 104800 | 477769510 | 3635 | 3635 | 3640 | 3635 | 503 |
| 552 | 20241114 | 104700 | 475941095 | 3635 | 3620 | 3635 | 3610 | 1243 |
| 553 | 20241114 | 104600 | 471433680 | 3615 | 3630 | 3640 | 3615 | 1947 |
| 554 | 20241114 | 104500 | 464373680 | 3640 | 3625 | 3640 | 3620 | 1671 |
| 555 | 20241114 | 104400 | 458306080 | 3625 | 3615 | 3625 | 3605 | 1747 |
| 556 | 20241114 | 104300 | 451988205 | 3615 | 3590 | 3615 | 3590 | 2833 |
| 557 | 20241114 | 104200 | 441795835 | 3590 | 3605 | 3615 | 3590 | 3592 |
| 558 | 20241114 | 104100 | 428869765 | 3605 | 3630 | 3630 | 3600 | 16372 |
| 559 | 20241114 | 104000 | 369855940 | 3630 | 3625 | 3630 | 3620 | 796 |
| 560 | 20241114 | 103900 | 366971850 | 3625 | 3640 | 3640 | 3625 | 4886 |
| 561 | 20241114 | 103800 | 349208720 | 3640 | 3635 | 3640 | 3635 | 931 |
| 562 | 20241114 | 103700 | 345821280 | 3635 | 3655 | 3655 | 3635 | 4379 |
| 563 | 20241114 | 103600 | 329881845 | 3650 | 3665 | 3675 | 3650 | 8838 |
| 564 | 20241114 | 103500 | 297576350 | 3675 | 3655 | 3675 | 3655 | 1339 |
| 565 | 20241114 | 103400 | 292682265 | 3655 | 3660 | 3680 | 3655 | 3844 |
| 566 | 20241114 | 103300 | 278601605 | 3665 | 3710 | 3710 | 3665 | 4610 |
| 567 | 20241114 | 103200 | 261614985 | 3695 | 3695 | 3695 | 3695 | 0 |
| 568 | 20241114 | 103100 | 261614985 | 3695 | 3715 | 3715 | 3695 | 60 |
| 569 | 20241114 | 103000 | 261392285 | 3690 | 3690 | 3690 | 3690 | 0 |
| 570 | 20241114 | 102900 | 261392285 | 3690 | 3690 | 3690 | 3690 | 315 |
| 571 | 20241114 | 102800 | 260229935 | 3695 | 3695 | 3695 | 3695 | 10 |
| 572 | 20241114 | 102700 | 260192985 | 3695 | 3670 | 3695 | 3670 | 944 |
| 573 | 20241114 | 102600 | 256713375 | 3680 | 3665 | 3680 | 3665 | 1218 |
| 574 | 20241114 | 102500 | 252248805 | 3665 | 3690 | 3690 | 3665 | 2986 |
| 575 | 20241114 | 102400 | 241249775 | 3695 | 3710 | 3710 | 3695 | 2045 |
| 576 | 20241114 | 102300 | 233678900 | 3715 | 3735 | 3735 | 3715 | 2755 |
| 577 | 20241114 | 102200 | 223436595 | 3735 | 3730 | 3735 | 3720 | 674 |
| 578 | 20241114 | 102100 | 220928955 | 3720 | 3720 | 3730 | 3720 | 1164 |
| 579 | 20241114 | 102000 | 216598500 | 3725 | 3725 | 3725 | 3725 | 11 |
| 580 | 20241114 | 101900 | 216557525 | 3720 | 3720 | 3720 | 3720 | 499 |
| 581 | 20241114 | 101800 | 214701245 | 3720 | 3710 | 3720 | 3710 | 560 |
| 582 | 20241114 | 101700 | 212623635 | 3715 | 3730 | 3730 | 3715 | 2060 |
| 583 | 20241114 | 101600 | 204955535 | 3730 | 3730 | 3730 | 3730 | 1 |
| 584 | 20241114 | 101500 | 204951805 | 3700 | 3730 | 3730 | 3700 | 12108 |
| 585 | 20241114 | 101400 | 160139850 | 3700 | 3710 | 3710 | 3695 | 8352 |
| 586 | 20241114 | 101300 | 129237290 | 3730 | 3730 | 3730 | 3710 | 14 |
| 587 | 20241114 | 101200 | 129185270 | 3730 | 3705 | 3730 | 3695 | 1718 |
| 588 | 20241114 | 101100 | 122818940 | 3705 | 3710 | 3720 | 3700 | 2850 |
| 589 | 20241114 | 101000 | 112243085 | 3695 | 3710 | 3710 | 3685 | 2004 |
| 590 | 20241114 | 100900 | 104843135 | 3680 | 3685 | 3715 | 3675 | 4267 |
| 591 | 20241114 | 100800 | 89112330 | 3680 | 3715 | 3715 | 3680 | 2830 |
| 592 | 20241114 | 100700 | 78691865 | 3700 | 3710 | 3735 | 3695 | 2581 |
| 593 | 20241114 | 100600 | 69128860 | 3710 | 3720 | 3720 | 3710 | 2051 |
| 594 | 20241114 | 100500 | 61515100 | 3720 | 3710 | 3720 | 3705 | 1014 |
| 595 | 20241114 | 100400 | 57750300 | 3710 | 3710 | 3710 | 3710 | 767 |
| 596 | 20241114 | 100300 | 54904730 | 3710 | 3685 | 3710 | 3685 | 1261 |
| 597 | 20241114 | 100200 | 50236870 | 3685 | 3685 | 3690 | 3665 | 5887 |
| 598 | 20241114 | 100100 | 28594405 | 3695 | 3675 | 3695 | 3675 | 1523 |
| 599 | 20241114 | 100000 | 22988230 | 3680 | 3695 | 3695 | 3660 | 5817 |