33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 3 | 20241114 | 200300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20241114 | 200200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20241114 | 200100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20241114 | 200000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20241114 | 195900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20241114 | 195800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20241114 | 195700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20241114 | 195600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20241114 | 195500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20241114 | 195400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20241114 | 195300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20241114 | 195200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20241114 | 195100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20241114 | 195000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20241114 | 194900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20241114 | 194800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20241114 | 194700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20241114 | 194600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20241114 | 194500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20241114 | 194400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20241114 | 194300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20241114 | 194200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20241114 | 194100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20241114 | 194000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20241114 | 193900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20241114 | 193800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20241114 | 193700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20241114 | 193600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20241114 | 193500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20241114 | 193400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 33 | 20241114 | 193300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20241114 | 193200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20241114 | 193100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20241114 | 193000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20241114 | 192900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20241114 | 192800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20241114 | 192700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20241114 | 192600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20241114 | 192500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20241114 | 192400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20241114 | 192300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20241114 | 192200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20241114 | 192100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20241114 | 192000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20241114 | 191900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20241114 | 191800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20241114 | 191700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20241114 | 191600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20241114 | 191500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20241114 | 191400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20241114 | 191300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20241114 | 191200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20241114 | 191100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20241114 | 191000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20241114 | 190900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20241114 | 190800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20241114 | 190700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20241114 | 190600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20241114 | 190500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20241114 | 190400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 63 | 20241114 | 190300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20241114 | 190200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20241114 | 190100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20241114 | 190000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20241114 | 185900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20241114 | 185800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20241114 | 185700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20241114 | 185600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20241114 | 185500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20241114 | 185400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20241114 | 185300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20241114 | 185200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20241114 | 185100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20241114 | 185000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20241114 | 184900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20241114 | 184800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20241114 | 184700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20241114 | 184600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20241114 | 184500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20241114 | 184400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20241114 | 184300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20241114 | 184200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20241114 | 184100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20241114 | 184000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20241114 | 183900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20241114 | 183800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20241114 | 183700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20241114 | 183600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20241114 | 183500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20241114 | 183400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 93 | 20241114 | 183300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20241114 | 183200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20241114 | 183100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20241114 | 183000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20241114 | 182900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20241114 | 182800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20241114 | 182700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20241114 | 182600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20241114 | 182500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20241114 | 182400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20241114 | 182300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20241114 | 182200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20241114 | 182100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20241114 | 182000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20241114 | 181900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20241114 | 181800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20241114 | 181700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20241114 | 181600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20241114 | 181500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20241114 | 181400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20241114 | 181300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20241114 | 181200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20241114 | 181100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20241114 | 181000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20241114 | 180900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20241114 | 180800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20241114 | 180700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20241114 | 180600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20241114 | 180500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20241114 | 180400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 123 | 20241114 | 180300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20241114 | 180200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20241114 | 180100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20241114 | 180000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20241114 | 175900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20241114 | 175800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20241114 | 175700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20241114 | 175600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20241114 | 175500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20241114 | 175400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20241114 | 175300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20241114 | 175200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20241114 | 175100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20241114 | 175000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20241114 | 174900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20241114 | 174800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20241114 | 174700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20241114 | 174600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20241114 | 174500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20241114 | 174400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20241114 | 174300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20241114 | 174200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20241114 | 174100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20241114 | 174000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20241114 | 173900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20241114 | 173800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20241114 | 173700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20241114 | 173600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20241114 | 173500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20241114 | 173400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 153 | 20241114 | 173300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20241114 | 173200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20241114 | 173100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20241114 | 173000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20241114 | 172900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20241114 | 172800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20241114 | 172700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20241114 | 172600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20241114 | 172500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20241114 | 172400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20241114 | 172300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20241114 | 172200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20241114 | 172100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20241114 | 172000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20241114 | 171900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20241114 | 171800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20241114 | 171700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20241114 | 171600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20241114 | 171500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20241114 | 171400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20241114 | 171300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20241114 | 171200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20241114 | 171100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20241114 | 171000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20241114 | 170900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20241114 | 170800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20241114 | 170700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20241114 | 170600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20241114 | 170500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20241114 | 170400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 183 | 20241114 | 170300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20241114 | 170200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241114 | 170100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241114 | 170000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20241114 | 165900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20241114 | 165800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20241114 | 165700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20241114 | 165600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20241114 | 165500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20241114 | 165400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20241114 | 165300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20241114 | 165200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20241114 | 165100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20241114 | 165000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20241114 | 164900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20241114 | 164800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20241114 | 164700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20241114 | 164600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20241114 | 164500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20241114 | 164400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20241114 | 164300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20241114 | 164200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20241114 | 164100 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20241114 | 164000 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20241114 | 163900 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20241114 | 163800 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20241114 | 163700 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20241114 | 163600 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20241114 | 163500 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20241114 | 163400 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 213 | 20241114 | 163300 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20241114 | 163200 | 14867593150 | 45000 | 45000 | 45000 | 45000 | 27479 |
| 215 | 20241114 | 163100 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20241114 | 163000 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20241114 | 162900 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20241114 | 162800 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20241114 | 162700 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20241114 | 162600 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20241114 | 162500 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20241114 | 162400 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20241114 | 162300 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20241114 | 162200 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20241114 | 162100 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20241114 | 162000 | 13631038150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20241114 | 161900 | 13631038150 | 44450 | 44400 | 44450 | 44400 | 288 |
| 228 | 20241114 | 161800 | 13618250300 | 44400 | 44500 | 44500 | 44350 | 73 |
| 229 | 20241114 | 161700 | 13615008200 | 44500 | 44450 | 44500 | 44400 | 356 |
| 230 | 20241114 | 161600 | 13599185750 | 44450 | 44450 | 44500 | 44400 | 307 |
| 231 | 20241114 | 161500 | 13585541950 | 44450 | 44550 | 44550 | 44450 | 333 |
| 232 | 20241114 | 161400 | 13570728600 | 44500 | 44550 | 44600 | 44500 | 1343 |
| 233 | 20241114 | 161300 | 13510905950 | 44500 | 44500 | 44550 | 44450 | 922 |
| 234 | 20241114 | 161200 | 13469877200 | 44500 | 44450 | 44500 | 44400 | 571 |
| 235 | 20241114 | 161100 | 13444502200 | 44500 | 44450 | 44500 | 44400 | 566 |
| 236 | 20241114 | 161000 | 13419356050 | 44450 | 44500 | 44550 | 44450 | 339 |
| 237 | 20241114 | 160900 | 13404266500 | 44500 | 44550 | 44600 | 44500 | 513 |
| 238 | 20241114 | 160800 | 13381418600 | 44600 | 44600 | 44600 | 44500 | 317 |
| 239 | 20241114 | 160700 | 13367299000 | 44600 | 44700 | 44700 | 44550 | 427 |
| 240 | 20241114 | 160600 | 13348235750 | 44700 | 44600 | 44700 | 44550 | 304 |
| 241 | 20241114 | 160500 | 13334648500 | 44650 | 44600 | 44650 | 44600 | 671 |
| 242 | 20241114 | 160400 | 13304689000 | 44650 | 44600 | 44650 | 44600 | 559 |
| 243 | 20241114 | 160300 | 13279732000 | 44650 | 44650 | 44650 | 44550 | 287 |
| 244 | 20241114 | 160200 | 13266921150 | 44700 | 44650 | 44700 | 44600 | 800 |
| 245 | 20241114 | 160100 | 13231206850 | 44650 | 44650 | 44650 | 44600 | 438 |
| 246 | 20241114 | 160000 | 13211658700 | 44650 | 44650 | 44650 | 44600 | 517 |
| 247 | 20241114 | 155900 | 13188574900 | 44650 | 44650 | 44700 | 44600 | 958 |
| 248 | 20241114 | 155800 | 13145798900 | 44650 | 44700 | 44700 | 44650 | 880 |
| 249 | 20241114 | 155700 | 13106489850 | 44700 | 44550 | 44700 | 44550 | 1251 |
| 250 | 20241114 | 155600 | 13050673000 | 44600 | 44600 | 44600 | 44550 | 717 |
| 251 | 20241114 | 155500 | 13018705650 | 44600 | 44350 | 44600 | 44350 | 5565 |
| 252 | 20241114 | 155400 | 12771178100 | 44400 | 44400 | 44400 | 44350 | 445 |
| 253 | 20241114 | 155300 | 12751422450 | 44400 | 44300 | 44400 | 44300 | 1266 |
| 254 | 20241114 | 155200 | 12695270600 | 44300 | 44300 | 44350 | 44250 | 308 |
| 255 | 20241114 | 155100 | 12681619950 | 44300 | 44350 | 44350 | 44300 | 931 |
| 256 | 20241114 | 155000 | 12640344050 | 44350 | 44350 | 44350 | 44300 | 418 |
| 257 | 20241114 | 154900 | 12621818200 | 44350 | 44350 | 44350 | 44250 | 536 |
| 258 | 20241114 | 154800 | 12598058700 | 44350 | 44400 | 44400 | 44300 | 384 |
| 259 | 20241114 | 154700 | 12581022550 | 44400 | 44300 | 44400 | 44300 | 620 |
| 260 | 20241114 | 154600 | 12553517450 | 44350 | 44300 | 44350 | 44300 | 963 |
| 261 | 20241114 | 154500 | 12510814800 | 44350 | 44350 | 44350 | 44300 | 579 |
| 262 | 20241114 | 154400 | 12485147550 | 44350 | 44300 | 44350 | 44300 | 959 |
| 263 | 20241114 | 154300 | 12442634600 | 44350 | 44350 | 44350 | 44300 | 630 |
| 264 | 20241114 | 154200 | 12414700000 | 44350 | 44350 | 44350 | 44300 | 495 |
| 265 | 20241114 | 154100 | 12392759350 | 44350 | 44300 | 44350 | 44300 | 732 |
| 266 | 20241114 | 154000 | 12360302400 | 44350 | 44300 | 44350 | 44300 | 818 |
| 267 | 20241114 | 153900 | 12324035250 | 44350 | 44300 | 44350 | 44300 | 613 |
| 268 | 20241114 | 153800 | 12296859700 | 44350 | 44350 | 44350 | 44300 | 674 |
| 269 | 20241114 | 153700 | 12266984800 | 44300 | 44350 | 44350 | 44300 | 676 |
| 270 | 20241114 | 153600 | 12237020000 | 44300 | 44250 | 44350 | 44050 | 3516 |
| 271 | 20241114 | 153500 | 12081356650 | 44200 | 44250 | 44250 | 44150 | 568 |
| 272 | 20241114 | 153400 | 12056247450 | 44200 | 44250 | 44250 | 44200 | 597 |
| 273 | 20241114 | 153300 | 12029837200 | 44250 | 44200 | 44250 | 44200 | 288 |
| 274 | 20241114 | 153200 | 12017099200 | 44250 | 44250 | 44250 | 44200 | 755 |
| 275 | 20241114 | 153100 | 11983700050 | 44250 | 44200 | 44250 | 44150 | 382 |
| 276 | 20241114 | 153000 | 11966808350 | 44250 | 44200 | 44250 | 44000 | 503 |
| 277 | 20241114 | 152900 | 11944572000 | 44250 | 44150 | 44250 | 44100 | 704 |
| 278 | 20241114 | 152800 | 11913463200 | 44150 | 44200 | 44200 | 44100 | 438 |
| 279 | 20241114 | 152700 | 11894117800 | 44200 | 44200 | 44200 | 44150 | 834 |
| 280 | 20241114 | 152600 | 11857261000 | 44200 | 44200 | 44200 | 44100 | 450 |
| 281 | 20241114 | 152500 | 11837376550 | 44200 | 44150 | 44200 | 44100 | 411 |
| 282 | 20241114 | 152400 | 11819227150 | 44000 | 44200 | 44200 | 44000 | 335 |
| 283 | 20241114 | 152300 | 11804446500 | 44200 | 44150 | 44200 | 44000 | 426 |
| 284 | 20241114 | 152200 | 11785657500 | 44150 | 44150 | 44200 | 44050 | 482 |
| 285 | 20241114 | 152100 | 11764369500 | 44200 | 44150 | 44200 | 44100 | 454 |
| 286 | 20241114 | 152000 | 11744331100 | 44200 | 44150 | 44200 | 44000 | 413 |
| 287 | 20241114 | 151900 | 11726101350 | 44200 | 44150 | 44200 | 44100 | 782 |
| 288 | 20241114 | 151800 | 11691583500 | 44150 | 44200 | 44200 | 44100 | 554 |
| 289 | 20241114 | 151700 | 11667120200 | 44200 | 44150 | 44200 | 44100 | 437 |
| 290 | 20241114 | 151600 | 11647818400 | 44100 | 44150 | 44200 | 44100 | 712 |
| 291 | 20241114 | 151500 | 11616391250 | 44150 | 44100 | 44150 | 44050 | 759 |
| 292 | 20241114 | 151400 | 11582899300 | 44100 | 44000 | 44100 | 44000 | 384 |
| 293 | 20241114 | 151300 | 11565981700 | 44000 | 43950 | 44050 | 43950 | 424 |
| 294 | 20241114 | 151200 | 11547318600 | 43950 | 43950 | 44050 | 43900 | 1350 |
| 295 | 20241114 | 151100 | 11488023400 | 43900 | 44000 | 44100 | 43900 | 551 |
| 296 | 20241114 | 151000 | 11463775350 | 43900 | 44000 | 44100 | 43900 | 897 |
| 297 | 20241114 | 150900 | 11424297450 | 43950 | 44100 | 44100 | 43950 | 497 |
| 298 | 20241114 | 150800 | 11402407650 | 44100 | 44100 | 44100 | 44000 | 561 |
| 299 | 20241114 | 150700 | 11377688750 | 44100 | 44100 | 44150 | 44000 | 217 |
| 300 | 20241114 | 150600 | 11368120350 | 44050 | 44050 | 44150 | 43950 | 431 |
| 301 | 20241114 | 150500 | 11349116350 | 44050 | 44100 | 44150 | 44050 | 607 |
| 302 | 20241114 | 150400 | 11322338600 | 44150 | 44150 | 44150 | 44050 | 357 |
| 303 | 20241114 | 150300 | 11306593750 | 44100 | 44150 | 44150 | 43950 | 322 |
| 304 | 20241114 | 150200 | 11292402050 | 44150 | 44100 | 44150 | 44100 | 847 |
| 305 | 20241114 | 150100 | 11255018250 | 44150 | 44150 | 44200 | 44000 | 390 |
| 306 | 20241114 | 150000 | 11237813100 | 44100 | 44050 | 44150 | 43950 | 836 |
| 307 | 20241114 | 145900 | 11200998600 | 44100 | 44200 | 44200 | 44000 | 805 |
| 308 | 20241114 | 145800 | 11165448750 | 44150 | 44150 | 44200 | 44150 | 674 |
| 309 | 20241114 | 145700 | 11135678700 | 44200 | 44150 | 44200 | 44150 | 647 |
| 310 | 20241114 | 145600 | 11107096650 | 44200 | 44200 | 44200 | 44150 | 447 |
| 311 | 20241114 | 145500 | 11087349900 | 44150 | 44050 | 44200 | 44000 | 995 |
| 312 | 20241114 | 145400 | 11043410650 | 44100 | 44100 | 44200 | 44100 | 431 |
| 313 | 20241114 | 145300 | 11024386650 | 44150 | 44100 | 44200 | 44000 | 323 |
| 314 | 20241114 | 145200 | 11010134850 | 44100 | 44200 | 44200 | 44000 | 497 |
| 315 | 20241114 | 145100 | 10988196600 | 44200 | 44200 | 44200 | 44100 | 506 |
| 316 | 20241114 | 145000 | 10965860850 | 44200 | 44200 | 44200 | 44100 | 447 |
| 317 | 20241114 | 144900 | 10946122600 | 44150 | 44200 | 44200 | 44100 | 458 |
| 318 | 20241114 | 144800 | 10925900700 | 44200 | 44100 | 44200 | 44050 | 322 |
| 319 | 20241114 | 144700 | 10911690950 | 44100 | 44150 | 44200 | 44050 | 589 |
| 320 | 20241114 | 144600 | 10885702700 | 44050 | 44150 | 44200 | 44000 | 398 |
| 321 | 20241114 | 144500 | 10868141350 | 44150 | 44100 | 44200 | 44000 | 705 |
| 322 | 20241114 | 144400 | 10837045850 | 44100 | 44100 | 44150 | 44000 | 485 |
| 323 | 20241114 | 144300 | 10815661450 | 44100 | 44050 | 44100 | 43950 | 336 |
| 324 | 20241114 | 144200 | 10800862300 | 44050 | 44150 | 44200 | 43950 | 432 |
| 325 | 20241114 | 144100 | 10781803250 | 44150 | 44050 | 44150 | 44050 | 279 |
| 326 | 20241114 | 144000 | 10769498350 | 44050 | 44150 | 44200 | 43950 | 901 |
| 327 | 20241114 | 143900 | 10729754450 | 44100 | 44050 | 44150 | 44000 | 726 |
| 328 | 20241114 | 143800 | 10697755000 | 44100 | 44050 | 44100 | 43950 | 518 |
| 329 | 20241114 | 143700 | 10674948600 | 44050 | 44050 | 44100 | 44000 | 448 |
| 330 | 20241114 | 143600 | 10655203200 | 44100 | 44050 | 44100 | 44050 | 530 |
| 331 | 20241114 | 143500 | 10631842000 | 44100 | 44100 | 44100 | 44000 | 729 |
| 332 | 20241114 | 143400 | 10599716600 | 44100 | 44100 | 44150 | 44000 | 417 |
| 333 | 20241114 | 143300 | 10581313300 | 44150 | 44150 | 44200 | 44000 | 421 |
| 334 | 20241114 | 143200 | 10562731500 | 44150 | 44150 | 44200 | 44050 | 400 |
| 335 | 20241114 | 143100 | 10545078500 | 44200 | 44100 | 44200 | 44050 | 578 |
| 336 | 20241114 | 143000 | 10519573650 | 44100 | 44100 | 44150 | 44000 | 399 |
| 337 | 20241114 | 142900 | 10501970800 | 44050 | 44100 | 44150 | 44000 | 379 |
| 338 | 20241114 | 142800 | 10485266450 | 44100 | 44100 | 44100 | 44000 | 417 |
| 339 | 20241114 | 142700 | 10466885850 | 44100 | 44050 | 44100 | 44000 | 295 |
| 340 | 20241114 | 142600 | 10453888600 | 44050 | 44000 | 44050 | 43950 | 571 |
| 341 | 20241114 | 142500 | 10428753050 | 44000 | 44000 | 44050 | 44000 | 524 |
| 342 | 20241114 | 142400 | 10405680750 | 44000 | 44000 | 44050 | 43950 | 297 |
| 343 | 20241114 | 142300 | 10392614100 | 44000 | 44050 | 44050 | 44000 | 252 |
| 344 | 20241114 | 142200 | 10381518850 | 44000 | 44050 | 44050 | 44000 | 186 |
| 345 | 20241114 | 142100 | 10373331350 | 44050 | 43950 | 44050 | 43950 | 504 |
| 346 | 20241114 | 142000 | 10351146500 | 43950 | 43950 | 44000 | 43900 | 326 |
| 347 | 20241114 | 141900 | 10336812900 | 43950 | 43950 | 44050 | 43850 | 711 |
| 348 | 20241114 | 141800 | 10305571100 | 44000 | 43950 | 44000 | 43900 | 923 |
| 349 | 20241114 | 141700 | 10264996450 | 43950 | 43950 | 43950 | 43850 | 230 |
| 350 | 20241114 | 141600 | 10254899200 | 43900 | 43850 | 44000 | 43800 | 664 |
| 351 | 20241114 | 141500 | 10225780300 | 43850 | 43900 | 43950 | 43800 | 577 |
| 352 | 20241114 | 141400 | 10200470600 | 43900 | 43850 | 43900 | 43800 | 1797 |
| 353 | 20241114 | 141300 | 10121675900 | 43850 | 43950 | 44000 | 43850 | 779 |
| 354 | 20241114 | 141200 | 10087464200 | 43950 | 44000 | 44000 | 43900 | 475 |
| 355 | 20241114 | 141100 | 10066587800 | 44050 | 44000 | 44050 | 43950 | 236 |
| 356 | 20241114 | 141000 | 10056206850 | 44000 | 44050 | 44050 | 43900 | 306 |
| 357 | 20241114 | 140900 | 10042750050 | 44000 | 44050 | 44050 | 43950 | 312 |
| 358 | 20241114 | 140800 | 10029023300 | 44000 | 44050 | 44100 | 43950 | 199 |
| 359 | 20241114 | 140700 | 10020258500 | 44000 | 44100 | 44100 | 44000 | 208 |
| 360 | 20241114 | 140600 | 10011095700 | 44100 | 44050 | 44100 | 44050 | 127 |
| 361 | 20241114 | 140500 | 10005495700 | 44050 | 44100 | 44100 | 44000 | 241 |
| 362 | 20241114 | 140400 | 9994878800 | 44100 | 44050 | 44100 | 44050 | 157 |
| 363 | 20241114 | 140300 | 9987956900 | 44050 | 44050 | 44100 | 44050 | 177 |
| 364 | 20241114 | 140200 | 9980155600 | 44050 | 44100 | 44100 | 44050 | 112 |
| 365 | 20241114 | 140100 | 9975219950 | 44050 | 44100 | 44150 | 44050 | 333 |
| 366 | 20241114 | 140000 | 9960537650 | 44100 | 44100 | 44100 | 44050 | 77 |
| 367 | 20241114 | 135900 | 9957142100 | 44100 | 44050 | 44150 | 44050 | 262 |
| 368 | 20241114 | 135800 | 9945582400 | 44100 | 44100 | 44150 | 44100 | 157 |
| 369 | 20241114 | 135700 | 9938654450 | 44150 | 44150 | 44150 | 44100 | 150 |
| 370 | 20241114 | 135600 | 9932036650 | 44150 | 44050 | 44150 | 44000 | 288 |
| 371 | 20241114 | 135500 | 9919339800 | 44100 | 44050 | 44100 | 44000 | 226 |
| 372 | 20241114 | 135400 | 9909385850 | 44050 | 44100 | 44100 | 44000 | 206 |
| 373 | 20241114 | 135300 | 9900310550 | 44100 | 44100 | 44200 | 44100 | 257 |
| 374 | 20241114 | 135200 | 9888966450 | 44100 | 44100 | 44150 | 44050 | 81 |
| 375 | 20241114 | 135100 | 9885392950 | 44100 | 44150 | 44200 | 44050 | 293 |
| 376 | 20241114 | 135000 | 9872456000 | 44150 | 44100 | 44150 | 44050 | 464 |
| 377 | 20241114 | 134900 | 9851990700 | 44050 | 44050 | 44050 | 44000 | 1276 |
| 378 | 20241114 | 134800 | 9795837100 | 44050 | 44100 | 44100 | 44000 | 375 |
| 379 | 20241114 | 134700 | 9779319300 | 44050 | 44150 | 44150 | 44050 | 195 |
| 380 | 20241114 | 134600 | 9770719000 | 44150 | 44150 | 44150 | 44100 | 267 |
| 381 | 20241114 | 134500 | 9758937350 | 44150 | 44200 | 44250 | 44050 | 425 |
| 382 | 20241114 | 134400 | 9740185350 | 44250 | 44250 | 44250 | 44200 | 312 |
| 383 | 20241114 | 134300 | 9726385000 | 44250 | 44250 | 44250 | 44200 | 202 |
| 384 | 20241114 | 134200 | 9717449450 | 44250 | 44150 | 44250 | 44150 | 200 |
| 385 | 20241114 | 134100 | 9708609550 | 44200 | 44200 | 44250 | 44150 | 561 |
| 386 | 20241114 | 134000 | 9683814950 | 44250 | 44250 | 44250 | 44200 | 245 |
| 387 | 20241114 | 133900 | 9672975300 | 44250 | 44200 | 44250 | 44150 | 1153 |
| 388 | 20241114 | 133800 | 9622013950 | 44200 | 44150 | 44200 | 44100 | 622 |
| 389 | 20241114 | 133700 | 9594553250 | 44100 | 44150 | 44150 | 44050 | 487 |
| 390 | 20241114 | 133600 | 9573075600 | 44150 | 44100 | 44150 | 44100 | 156 |
| 391 | 20241114 | 133500 | 9566192750 | 44100 | 44150 | 44150 | 44100 | 155 |
| 392 | 20241114 | 133400 | 9559353450 | 44100 | 44100 | 44150 | 44050 | 253 |
| 393 | 20241114 | 133300 | 9548195200 | 44100 | 44100 | 44100 | 44050 | 359 |
| 394 | 20241114 | 133200 | 9532365050 | 44100 | 44100 | 44100 | 44050 | 304 |
| 395 | 20241114 | 133100 | 9518966400 | 44100 | 44050 | 44100 | 43950 | 252 |
| 396 | 20241114 | 133000 | 9507870300 | 44050 | 44050 | 44050 | 44000 | 111 |
| 397 | 20241114 | 132900 | 9502982400 | 43950 | 43900 | 44050 | 43900 | 221 |
| 398 | 20241114 | 132800 | 9493256800 | 44000 | 43900 | 44000 | 43850 | 227 |
| 399 | 20241114 | 132700 | 9483279450 | 43900 | 43900 | 44000 | 43850 | 279 |
| 400 | 20241114 | 132600 | 9471029700 | 43850 | 43900 | 43900 | 43850 | 644 |
| 401 | 20241114 | 132500 | 9442763550 | 43950 | 43900 | 44000 | 43900 | 507 |
| 402 | 20241114 | 132400 | 9420492450 | 43900 | 43900 | 43950 | 43900 | 425 |
| 403 | 20241114 | 132300 | 9401818450 | 43900 | 43900 | 43950 | 43900 | 149 |
| 404 | 20241114 | 132200 | 9395272200 | 43950 | 43950 | 43950 | 43900 | 204 |
| 405 | 20241114 | 132100 | 9386311250 | 43900 | 43900 | 44050 | 43900 | 290 |
| 406 | 20241114 | 132000 | 9373563900 | 43900 | 43950 | 44050 | 43900 | 242 |
| 407 | 20241114 | 131900 | 9362922600 | 44050 | 43950 | 44050 | 43900 | 542 |
| 408 | 20241114 | 131800 | 9339072150 | 43900 | 43900 | 44000 | 43850 | 448 |
| 409 | 20241114 | 131700 | 9319382900 | 43900 | 43900 | 44000 | 43850 | 547 |
| 410 | 20241114 | 131600 | 9295349250 | 43950 | 43950 | 43950 | 43900 | 211 |
| 411 | 20241114 | 131500 | 9286079800 | 43950 | 43850 | 43950 | 43850 | 261 |
| 412 | 20241114 | 131400 | 9274626400 | 43850 | 43850 | 43950 | 43850 | 320 |
| 413 | 20241114 | 131300 | 9260583550 | 43850 | 43850 | 44050 | 43850 | 320 |
| 414 | 20241114 | 131200 | 9246531650 | 43850 | 43950 | 44050 | 43850 | 471 |
| 415 | 20241114 | 131100 | 9225823700 | 43950 | 43850 | 44000 | 43850 | 430 |
| 416 | 20241114 | 131000 | 9206925850 | 43850 | 43900 | 43950 | 43850 | 300 |
| 417 | 20241114 | 130900 | 9193755000 | 43900 | 43850 | 43950 | 43850 | 258 |
| 418 | 20241114 | 130800 | 9182424350 | 43900 | 43900 | 43900 | 43850 | 494 |
| 419 | 20241114 | 130700 | 9160751250 | 44000 | 43900 | 44050 | 43850 | 257 |
| 420 | 20241114 | 130600 | 9149463100 | 43900 | 43900 | 43950 | 43850 | 418 |
| 421 | 20241114 | 130500 | 9131120600 | 43900 | 44000 | 44000 | 43900 | 1048 |
| 422 | 20241114 | 130400 | 9085097200 | 44000 | 43900 | 44050 | 43900 | 264 |
| 423 | 20241114 | 130300 | 9073484250 | 43950 | 43950 | 44050 | 43900 | 259 |
| 424 | 20241114 | 130200 | 9062102050 | 43950 | 43950 | 44050 | 43900 | 382 |
| 425 | 20241114 | 130100 | 9045304350 | 44000 | 43950 | 44000 | 43900 | 185 |
| 426 | 20241114 | 130000 | 9037172700 | 43950 | 43950 | 44000 | 43900 | 197 |
| 427 | 20241114 | 125900 | 9028509950 | 43950 | 43950 | 44050 | 43950 | 355 |
| 428 | 20241114 | 125800 | 9012902950 | 43950 | 44050 | 44150 | 43950 | 437 |
| 429 | 20241114 | 125700 | 8993655700 | 44050 | 43950 | 44150 | 43950 | 186 |
| 430 | 20241114 | 125600 | 8985457200 | 43950 | 44050 | 44100 | 43950 | 220 |
| 431 | 20241114 | 125500 | 8975764250 | 44100 | 44000 | 44100 | 44000 | 378 |
| 432 | 20241114 | 125400 | 8959114400 | 44000 | 44000 | 44100 | 43950 | 384 |
| 433 | 20241114 | 125300 | 8942209050 | 44050 | 44050 | 44100 | 44000 | 569 |
| 434 | 20241114 | 125200 | 8917159600 | 44000 | 44050 | 44150 | 44000 | 378 |
| 435 | 20241114 | 125100 | 8900502900 | 44050 | 44100 | 44150 | 44050 | 390 |
| 436 | 20241114 | 125000 | 8883299750 | 44100 | 44000 | 44150 | 44000 | 511 |
| 437 | 20241114 | 124900 | 8860769050 | 44000 | 44000 | 44100 | 43950 | 472 |
| 438 | 20241114 | 124800 | 8839982150 | 44050 | 44000 | 44050 | 43900 | 625 |
| 439 | 20241114 | 124700 | 8812479850 | 44000 | 43900 | 44050 | 43900 | 428 |
| 440 | 20241114 | 124600 | 8793654800 | 43900 | 43900 | 44000 | 43850 | 437 |
| 441 | 20241114 | 124500 | 8774447550 | 43900 | 43850 | 44000 | 43850 | 255 |
| 442 | 20241114 | 124400 | 8763245750 | 43850 | 43900 | 43950 | 43850 | 1325 |
| 443 | 20241114 | 124300 | 8705141150 | 43950 | 43850 | 43950 | 43850 | 376 |
| 444 | 20241114 | 124200 | 8688631150 | 43850 | 43900 | 43950 | 43850 | 620 |
| 445 | 20241114 | 124100 | 8661409950 | 43850 | 43850 | 43900 | 43850 | 138 |
| 446 | 20241114 | 124000 | 8655356250 | 43850 | 43850 | 43950 | 43800 | 332 |
| 447 | 20241114 | 123900 | 8640782700 | 43850 | 43900 | 43900 | 43800 | 498 |
| 448 | 20241114 | 123800 | 8618948000 | 43900 | 43800 | 43950 | 43800 | 354 |
| 449 | 20241114 | 123700 | 8603418500 | 43850 | 43850 | 43950 | 43850 | 195 |
| 450 | 20241114 | 123600 | 8594862550 | 43850 | 43850 | 43950 | 43800 | 307 |
| 451 | 20241114 | 123500 | 8581389900 | 43900 | 43850 | 43950 | 43750 | 1131 |
| 452 | 20241114 | 123400 | 8531793350 | 43850 | 43900 | 43950 | 43850 | 351 |
| 453 | 20241114 | 123300 | 8516397000 | 43850 | 43900 | 43950 | 43850 | 453 |
| 454 | 20241114 | 123200 | 8496505150 | 43900 | 44000 | 44000 | 43900 | 349 |
| 455 | 20241114 | 123100 | 8481161600 | 44000 | 43950 | 44050 | 43900 | 420 |
| 456 | 20241114 | 123000 | 8462684600 | 44000 | 44000 | 44050 | 43950 | 397 |
| 457 | 20241114 | 122900 | 8445208850 | 44050 | 44000 | 44050 | 44000 | 132 |
| 458 | 20241114 | 122800 | 8439399100 | 44050 | 44000 | 44050 | 43900 | 158 |
| 459 | 20241114 | 122700 | 8432446950 | 44000 | 44100 | 44100 | 43950 | 196 |
| 460 | 20241114 | 122600 | 8423817400 | 43900 | 44050 | 44100 | 43900 | 348 |
| 461 | 20241114 | 122500 | 8408508650 | 44100 | 44000 | 44100 | 44000 | 145 |
| 462 | 20241114 | 122400 | 8402121450 | 44050 | 44100 | 44100 | 44000 | 56 |
| 463 | 20241114 | 122300 | 8399653450 | 43850 | 44050 | 44100 | 43850 | 300 |
| 464 | 20241114 | 122200 | 8386444600 | 43900 | 44100 | 44150 | 43900 | 454 |
| 465 | 20241114 | 122100 | 8366467900 | 44100 | 44000 | 44100 | 44000 | 376 |
| 466 | 20241114 | 122000 | 8349908800 | 44050 | 44050 | 44050 | 44000 | 159 |
| 467 | 20241114 | 121900 | 8342904900 | 44050 | 44050 | 44050 | 43950 | 218 |
| 468 | 20241114 | 121800 | 8333312150 | 44000 | 43950 | 44050 | 43950 | 155 |
| 469 | 20241114 | 121700 | 8326491800 | 43950 | 44000 | 44050 | 43950 | 260 |
| 470 | 20241114 | 121600 | 8315051650 | 44050 | 44000 | 44050 | 44000 | 214 |
| 471 | 20241114 | 121500 | 8305635500 | 44000 | 44000 | 44050 | 44000 | 276 |
| 472 | 20241114 | 121400 | 8293482650 | 44000 | 44100 | 44100 | 44000 | 370 |
| 473 | 20241114 | 121300 | 8277198900 | 44100 | 44100 | 44100 | 44050 | 140 |
| 474 | 20241114 | 121200 | 8271027200 | 44050 | 44000 | 44100 | 44000 | 277 |
| 475 | 20241114 | 121100 | 8258825450 | 43950 | 44100 | 44100 | 43950 | 215 |
| 476 | 20241114 | 121000 | 8249359850 | 44100 | 44000 | 44100 | 44000 | 249 |
| 477 | 20241114 | 120900 | 8238383650 | 44000 | 44000 | 44050 | 43950 | 313 |
| 478 | 20241114 | 120800 | 8224612050 | 44000 | 43900 | 44000 | 43900 | 254 |
| 479 | 20241114 | 120700 | 8213450400 | 43950 | 43950 | 43950 | 43900 | 98 |
| 480 | 20241114 | 120600 | 8209145450 | 43950 | 43950 | 43950 | 43850 | 240 |
| 481 | 20241114 | 120500 | 8198607250 | 43950 | 43900 | 44000 | 43900 | 151 |
| 482 | 20241114 | 120400 | 8191971550 | 43900 | 44000 | 44100 | 43900 | 454 |
| 483 | 20241114 | 120300 | 8172009000 | 43900 | 44000 | 44050 | 43900 | 451 |
| 484 | 20241114 | 120200 | 8152177450 | 44050 | 44050 | 44050 | 44000 | 225 |
| 485 | 20241114 | 120100 | 8142269650 | 44050 | 44050 | 44050 | 44000 | 327 |
| 486 | 20241114 | 120000 | 8127874800 | 44000 | 44050 | 44100 | 44000 | 552 |
| 487 | 20241114 | 115900 | 8103579950 | 44100 | 44050 | 44100 | 44000 | 288 |
| 488 | 20241114 | 115800 | 8090889000 | 44050 | 44100 | 44100 | 44000 | 401 |
| 489 | 20241114 | 115700 | 8073217950 | 44100 | 44050 | 44100 | 44000 | 139 |
| 490 | 20241114 | 115600 | 8067092700 | 44100 | 44050 | 44100 | 44000 | 327 |
| 491 | 20241114 | 115500 | 8052688950 | 44000 | 43950 | 44050 | 43950 | 251 |
| 492 | 20241114 | 115400 | 8041638600 | 43950 | 43950 | 44050 | 43950 | 368 |
| 493 | 20241114 | 115300 | 8025454100 | 44000 | 43950 | 44000 | 43900 | 452 |
| 494 | 20241114 | 115200 | 8005579550 | 43950 | 43750 | 43950 | 43750 | 218 |
| 495 | 20241114 | 115100 | 7996016350 | 43800 | 43800 | 43900 | 43800 | 373 |
| 496 | 20241114 | 115000 | 7979667350 | 43750 | 43750 | 43800 | 43750 | 538 |
| 497 | 20241114 | 114900 | 7956125400 | 43800 | 43750 | 43850 | 43750 | 340 |
| 498 | 20241114 | 114800 | 7941235050 | 43800 | 43800 | 43900 | 43750 | 270 |
| 499 | 20241114 | 114700 | 7929403350 | 43850 | 43850 | 43900 | 43750 | 1380 |
| 500 | 20241114 | 114600 | 7868981050 | 43850 | 43850 | 43900 | 43800 | 401 |
| 501 | 20241114 | 114500 | 7851399950 | 43800 | 43850 | 43900 | 43800 | 325 |
| 502 | 20241114 | 114400 | 7837150800 | 43900 | 43850 | 44000 | 43800 | 328 |
| 503 | 20241114 | 114300 | 7822757700 | 43800 | 43900 | 43950 | 43800 | 338 |
| 504 | 20241114 | 114200 | 7807925000 | 43900 | 43850 | 43950 | 43800 | 235 |
| 505 | 20241114 | 114100 | 7797620850 | 43850 | 43850 | 43900 | 43800 | 301 |
| 506 | 20241114 | 114000 | 7784424300 | 43850 | 43850 | 43850 | 43750 | 966 |
| 507 | 20241114 | 113900 | 7742114350 | 43900 | 43850 | 44000 | 43800 | 1157 |
| 508 | 20241114 | 113800 | 7691349500 | 43850 | 44000 | 44050 | 43850 | 681 |
| 509 | 20241114 | 113700 | 7661433400 | 43950 | 43950 | 44050 | 43900 | 404 |
| 510 | 20241114 | 113600 | 7643664100 | 43950 | 44000 | 44050 | 43900 | 198 |
| 511 | 20241114 | 113500 | 7634952800 | 44000 | 44000 | 44050 | 43900 | 503 |
| 512 | 20241114 | 113400 | 7612838500 | 44000 | 44050 | 44150 | 43900 | 531 |
| 513 | 20241114 | 113300 | 7589497250 | 44050 | 44150 | 44150 | 44000 | 419 |
| 514 | 20241114 | 113200 | 7571031850 | 44200 | 44100 | 44200 | 44050 | 303 |
| 515 | 20241114 | 113100 | 7557655750 | 44050 | 44100 | 44150 | 44050 | 351 |
| 516 | 20241114 | 113000 | 7542171450 | 44100 | 43900 | 44100 | 43900 | 620 |
| 517 | 20241114 | 112900 | 7514882550 | 43900 | 44000 | 44100 | 43900 | 283 |
| 518 | 20241114 | 112800 | 7502424750 | 44100 | 44000 | 44150 | 43950 | 371 |
| 519 | 20241114 | 112700 | 7486085450 | 44050 | 43900 | 44050 | 43800 | 399 |
| 520 | 20241114 | 112600 | 7468557600 | 43900 | 43950 | 44000 | 43850 | 955 |
| 521 | 20241114 | 112500 | 7426662500 | 43900 | 44050 | 44100 | 43900 | 575 |
| 522 | 20241114 | 112400 | 7401366150 | 44050 | 44200 | 44200 | 44050 | 412 |
| 523 | 20241114 | 112300 | 7383179650 | 44150 | 44200 | 44250 | 44150 | 588 |
| 524 | 20241114 | 112200 | 7357194250 | 44200 | 44100 | 44250 | 44100 | 456 |
| 525 | 20241114 | 112100 | 7337046350 | 44100 | 44250 | 44250 | 44100 | 305 |
| 526 | 20241114 | 112000 | 7323567200 | 44200 | 44150 | 44200 | 44100 | 376 |
| 527 | 20241114 | 111900 | 7306969500 | 44100 | 44250 | 44250 | 44100 | 169 |
| 528 | 20241114 | 111800 | 7299497850 | 44250 | 44250 | 44300 | 44200 | 781 |
| 529 | 20241114 | 111700 | 7264933900 | 44250 | 44250 | 44250 | 44100 | 352 |
| 530 | 20241114 | 111600 | 7249374200 | 44200 | 44250 | 44250 | 44150 | 255 |
| 531 | 20241114 | 111500 | 7238101200 | 44200 | 44250 | 44250 | 44200 | 367 |
| 532 | 20241114 | 111400 | 7221869000 | 44200 | 44200 | 44250 | 44200 | 381 |
| 533 | 20241114 | 111300 | 7205018050 | 44200 | 44200 | 44250 | 44050 | 617 |
| 534 | 20241114 | 111200 | 7177781700 | 44150 | 44250 | 44250 | 44150 | 454 |
| 535 | 20241114 | 111100 | 7157715950 | 44250 | 44200 | 44250 | 44150 | 218 |
| 536 | 20241114 | 111000 | 7148079200 | 44200 | 44050 | 44250 | 44050 | 1379 |
| 537 | 20241114 | 110900 | 7087136200 | 44100 | 44000 | 44100 | 43950 | 303 |
| 538 | 20241114 | 110800 | 7073804200 | 44050 | 44200 | 44200 | 44000 | 1230 |
| 539 | 20241114 | 110700 | 7019575500 | 44200 | 44250 | 44250 | 44100 | 894 |
| 540 | 20241114 | 110600 | 6980070800 | 44250 | 44200 | 44250 | 44150 | 612 |
| 541 | 20241114 | 110500 | 6953010000 | 44200 | 44200 | 44200 | 44150 | 408 |
| 542 | 20241114 | 110400 | 6934986750 | 44150 | 44150 | 44200 | 44100 | 156 |
| 543 | 20241114 | 110300 | 6928096850 | 44150 | 44150 | 44200 | 43950 | 370 |
| 544 | 20241114 | 110200 | 6911774400 | 44150 | 44050 | 44150 | 43950 | 698 |
| 545 | 20241114 | 110100 | 6880994350 | 44050 | 44100 | 44150 | 44050 | 514 |
| 546 | 20241114 | 110000 | 6858336150 | 44100 | 43950 | 44100 | 43950 | 666 |
| 547 | 20241114 | 105900 | 6829010600 | 44000 | 44050 | 44050 | 43850 | 930 |
| 548 | 20241114 | 105800 | 6788140500 | 44050 | 44100 | 44100 | 44000 | 370 |
| 549 | 20241114 | 105700 | 6771851250 | 44000 | 44200 | 44200 | 44000 | 1312 |
| 550 | 20241114 | 105600 | 6714092100 | 43950 | 43900 | 43950 | 43800 | 1709 |
| 551 | 20241114 | 105500 | 6639171100 | 43900 | 44050 | 44050 | 43850 | 799 |
| 552 | 20241114 | 105400 | 6604088900 | 44050 | 44200 | 44200 | 43850 | 888 |
| 553 | 20241114 | 105300 | 6565019150 | 44100 | 44250 | 44250 | 44100 | 727 |
| 554 | 20241114 | 105200 | 6532913650 | 44250 | 44200 | 44250 | 44100 | 1228 |
| 555 | 20241114 | 105100 | 6478673200 | 44200 | 44250 | 44300 | 44150 | 664 |
| 556 | 20241114 | 105000 | 6449318750 | 44300 | 44200 | 44300 | 44150 | 1413 |
| 557 | 20241114 | 104900 | 6386877250 | 44200 | 44150 | 44250 | 44100 | 662 |
| 558 | 20241114 | 104800 | 6357635750 | 44200 | 44200 | 44200 | 43950 | 648 |
| 559 | 20241114 | 104700 | 6329085200 | 44200 | 44150 | 44300 | 43850 | 1589 |
| 560 | 20241114 | 104600 | 6259036450 | 44050 | 44100 | 44250 | 44050 | 2125 |
| 561 | 20241114 | 104500 | 6165287700 | 44150 | 44300 | 44400 | 44150 | 1136 |
| 562 | 20241114 | 104400 | 6115003700 | 44250 | 44350 | 44450 | 44250 | 2202 |
| 563 | 20241114 | 104300 | 6017360400 | 44350 | 44050 | 44400 | 44050 | 2010 |
| 564 | 20241114 | 104200 | 5928491700 | 44000 | 43950 | 44050 | 43900 | 1185 |
| 565 | 20241114 | 104100 | 5876392150 | 43950 | 43850 | 43950 | 43800 | 497 |
| 566 | 20241114 | 104000 | 5854592350 | 43850 | 43700 | 43900 | 43650 | 2020 |
| 567 | 20241114 | 103900 | 5766133400 | 43700 | 43650 | 43750 | 43600 | 1659 |
| 568 | 20241114 | 103800 | 5693656950 | 43650 | 43600 | 43750 | 43550 | 1947 |
| 569 | 20241114 | 103700 | 5608699850 | 43600 | 43650 | 43700 | 43600 | 1692 |
| 570 | 20241114 | 103600 | 5534827550 | 43650 | 44150 | 44150 | 43650 | 8948 |
| 571 | 20241114 | 103500 | 5142282500 | 44150 | 44050 | 44150 | 44000 | 1233 |
| 572 | 20241114 | 103400 | 5087976500 | 44050 | 44050 | 44100 | 44000 | 1274 |
| 573 | 20241114 | 103300 | 5031900650 | 44050 | 44300 | 44300 | 44050 | 2848 |
| 574 | 20241114 | 103200 | 4906320000 | 44300 | 44300 | 44350 | 44200 | 423 |
| 575 | 20241114 | 103100 | 4887601200 | 44250 | 44300 | 44350 | 44200 | 1046 |
| 576 | 20241114 | 103000 | 4841279300 | 44150 | 44200 | 44400 | 44150 | 628 |
| 577 | 20241114 | 102900 | 4813492100 | 44200 | 44250 | 44250 | 44150 | 1786 |
| 578 | 20241114 | 102800 | 4734601100 | 44200 | 44350 | 44350 | 44200 | 2671 |
| 579 | 20241114 | 102700 | 4616366650 | 44350 | 44400 | 44400 | 44350 | 1237 |
| 580 | 20241114 | 102600 | 4561499550 | 44350 | 44350 | 44400 | 44300 | 690 |
| 581 | 20241114 | 102500 | 4530916050 | 44300 | 44250 | 44400 | 44200 | 537 |
| 582 | 20241114 | 102400 | 4507138350 | 44250 | 44450 | 44550 | 44250 | 2496 |
| 583 | 20241114 | 102300 | 4396560950 | 44550 | 44350 | 44550 | 44300 | 4213 |
| 584 | 20241114 | 102200 | 4209260450 | 44350 | 44500 | 44550 | 44350 | 2645 |
| 585 | 20241114 | 102100 | 4091783500 | 44500 | 44650 | 44650 | 44500 | 506 |
| 586 | 20241114 | 102000 | 4069237550 | 44600 | 44450 | 44600 | 44450 | 1020 |
| 587 | 20241114 | 101900 | 4023783350 | 44600 | 44500 | 44600 | 44450 | 844 |
| 588 | 20241114 | 101800 | 3986206250 | 44500 | 44500 | 44650 | 44400 | 796 |
| 589 | 20241114 | 101700 | 3950753850 | 44650 | 44600 | 44650 | 44500 | 3119 |
| 590 | 20241114 | 101600 | 3811845950 | 44600 | 44750 | 44900 | 44550 | 2735 |
| 591 | 20241114 | 101500 | 3689600950 | 44800 | 44900 | 44950 | 44700 | 3875 |
| 592 | 20241114 | 101400 | 3515939200 | 44900 | 45200 | 45200 | 44900 | 3083 |
| 593 | 20241114 | 101300 | 3377077100 | 45200 | 44950 | 45200 | 44850 | 6729 |
| 594 | 20241114 | 101200 | 3074050600 | 44850 | 44850 | 44950 | 44800 | 4000 |
| 595 | 20241114 | 101100 | 2894530050 | 44800 | 44850 | 44900 | 44800 | 1777 |
| 596 | 20241114 | 101000 | 2814848100 | 44850 | 44850 | 44900 | 44850 | 1595 |
| 597 | 20241114 | 100900 | 2743274250 | 44900 | 44750 | 44950 | 44750 | 1985 |
| 598 | 20241114 | 100800 | 2654237000 | 44750 | 44700 | 44850 | 44650 | 1919 |
| 599 | 20241114 | 100700 | 2568412200 | 44700 | 44500 | 44700 | 44450 | 3219 |
| 600 | 20241114 | 100600 | 2424902900 | 44500 | 44750 | 44800 | 44500 | 6142 |
| 601 | 20241114 | 100500 | 2150707100 | 44750 | 44800 | 44950 | 44750 | 3809 |
| 602 | 20241114 | 100400 | 1979791900 | 44800 | 44900 | 45000 | 44800 | 5357 |
| 603 | 20241114 | 100300 | 1739101450 | 44850 | 45000 | 45050 | 44750 | 3968 |
| 604 | 20241114 | 100200 | 1560937000 | 44900 | 45300 | 45400 | 44850 | 5946 |
| 605 | 20241114 | 100100 | 1292399150 | 45300 | 45550 | 45550 | 45100 | 6821 |
| 606 | 20241114 | 100000 | 982974100 | 45500 | 45250 | 45600 | 45100 | 21690 |