34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 203100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 3 | 20241114 | 203000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241114 | 202900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241114 | 202800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241114 | 202700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241114 | 202600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241114 | 202500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241114 | 202400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241114 | 202300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241114 | 202200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241114 | 202100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241114 | 202000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241114 | 201900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241114 | 201800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241114 | 201700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241114 | 201600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241114 | 201500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241114 | 201400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241114 | 201300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241114 | 201200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241114 | 201100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241114 | 201000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241114 | 200900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241114 | 200800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241114 | 200700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241114 | 200600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241114 | 200500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241114 | 200400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241114 | 200300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241114 | 200200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241114 | 200100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 33 | 20241114 | 200000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241114 | 195900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241114 | 195800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241114 | 195700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241114 | 195600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241114 | 195500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241114 | 195400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241114 | 195300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241114 | 195200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241114 | 195100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241114 | 195000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241114 | 194900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241114 | 194800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241114 | 194700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241114 | 194600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241114 | 194500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241114 | 194400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241114 | 194300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241114 | 194200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241114 | 194100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241114 | 194000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241114 | 193900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241114 | 193800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241114 | 193700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241114 | 193600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241114 | 193500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241114 | 193400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241114 | 193300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241114 | 193200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241114 | 193100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 63 | 20241114 | 193000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241114 | 192900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241114 | 192800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241114 | 192700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241114 | 192600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241114 | 192500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241114 | 192400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241114 | 192300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241114 | 192200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241114 | 192100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241114 | 192000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241114 | 191900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241114 | 191800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241114 | 191700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241114 | 191600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241114 | 191500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241114 | 191400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241114 | 191300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241114 | 191200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241114 | 191100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241114 | 191000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241114 | 190900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241114 | 190800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241114 | 190700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241114 | 190600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241114 | 190500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241114 | 190400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241114 | 190300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241114 | 190200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241114 | 190100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 93 | 20241114 | 190000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241114 | 185900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241114 | 185800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241114 | 185700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241114 | 185600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241114 | 185500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241114 | 185400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241114 | 185300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241114 | 185200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241114 | 185100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241114 | 185000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241114 | 184900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241114 | 184800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241114 | 184700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241114 | 184600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241114 | 184500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241114 | 184400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241114 | 184300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241114 | 184200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241114 | 184100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241114 | 184000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241114 | 183900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241114 | 183800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241114 | 183700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241114 | 183600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241114 | 183500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241114 | 183400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241114 | 183300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241114 | 183200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241114 | 183100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 123 | 20241114 | 183000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241114 | 182900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241114 | 182800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241114 | 182700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241114 | 182600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241114 | 182500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241114 | 182400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241114 | 182300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241114 | 182200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241114 | 182100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241114 | 182000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241114 | 181900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241114 | 181800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241114 | 181700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241114 | 181600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241114 | 181500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241114 | 181400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241114 | 181300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241114 | 181200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241114 | 181100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241114 | 181000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241114 | 180900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241114 | 180800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241114 | 180700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241114 | 180600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241114 | 180500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241114 | 180400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241114 | 180300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241114 | 180200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241114 | 180100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 153 | 20241114 | 180000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241114 | 175900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241114 | 175800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241114 | 175700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241114 | 175600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241114 | 175500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241114 | 175400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241114 | 175300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241114 | 175200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241114 | 175100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241114 | 175000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241114 | 174900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241114 | 174800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241114 | 174700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241114 | 174600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241114 | 174500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241114 | 174400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241114 | 174300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241114 | 174200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241114 | 174100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241114 | 174000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241114 | 173900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241114 | 173800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241114 | 173700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241114 | 173600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241114 | 173500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241114 | 173400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241114 | 173300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241114 | 173200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241114 | 173100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 183 | 20241114 | 173000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241114 | 172900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241114 | 172800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241114 | 172700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241114 | 172600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241114 | 172500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241114 | 172400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241114 | 172300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241114 | 172200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241114 | 172100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241114 | 172000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241114 | 171900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241114 | 171800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241114 | 171700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241114 | 171600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241114 | 171500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241114 | 171400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241114 | 171300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241114 | 171200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241114 | 171100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241114 | 171000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241114 | 170900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241114 | 170800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241114 | 170700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241114 | 170600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241114 | 170500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20241114 | 170400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20241114 | 170300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20241114 | 170200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20241114 | 170100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 213 | 20241114 | 170000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20241114 | 165900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20241114 | 165800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20241114 | 165700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20241114 | 165600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20241114 | 165500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20241114 | 165400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20241114 | 165300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20241114 | 165200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20241114 | 165100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20241114 | 165000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20241114 | 164900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20241114 | 164800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20241114 | 164700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20241114 | 164600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20241114 | 164500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20241114 | 164400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20241114 | 164300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20241114 | 164200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20241114 | 164100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20241114 | 164000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20241114 | 163900 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20241114 | 163800 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20241114 | 163700 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20241114 | 163600 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20241114 | 163500 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20241114 | 163400 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20241114 | 163300 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20241114 | 163200 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20241114 | 163100 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 243 | 20241114 | 163000 | 16006141700 | 21800 | 21800 | 21800 | 21800 | 4570 |
| 244 | 20241114 | 162900 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20241114 | 162800 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20241114 | 162700 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20241114 | 162600 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20241114 | 162500 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20241114 | 162400 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20241114 | 162300 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20241114 | 162200 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20241114 | 162100 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20241114 | 162000 | 15906515700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20241114 | 161900 | 15906515700 | 21800 | 21650 | 21950 | 21600 | 5285 |
| 255 | 20241114 | 161800 | 15791495550 | 21650 | 21750 | 21800 | 21650 | 1236 |
| 256 | 20241114 | 161700 | 15764717050 | 21750 | 21800 | 21800 | 21750 | 91 |
| 257 | 20241114 | 161600 | 15762735950 | 21750 | 21700 | 21750 | 21650 | 387 |
| 258 | 20241114 | 161500 | 15754341050 | 21850 | 21800 | 21850 | 21650 | 1257 |
| 259 | 20241114 | 161400 | 15726950600 | 21800 | 21850 | 21850 | 21750 | 73 |
| 260 | 20241114 | 161300 | 15725356600 | 21850 | 21700 | 21850 | 21650 | 1899 |
| 261 | 20241114 | 161200 | 15684134800 | 21650 | 21650 | 21700 | 21650 | 1563 |
| 262 | 20241114 | 161100 | 15650267250 | 21650 | 21600 | 21650 | 21500 | 824 |
| 263 | 20241114 | 161000 | 15632468950 | 21650 | 21650 | 21650 | 21600 | 135 |
| 264 | 20241114 | 160900 | 15629549950 | 21650 | 21600 | 21650 | 21600 | 133 |
| 265 | 20241114 | 160800 | 15626675200 | 21500 | 21500 | 21650 | 21500 | 285 |
| 266 | 20241114 | 160700 | 15620545050 | 21650 | 21700 | 21750 | 21500 | 2311 |
| 267 | 20241114 | 160600 | 15570759800 | 21750 | 21800 | 21800 | 21700 | 149 |
| 268 | 20241114 | 160500 | 15567520900 | 21800 | 21750 | 21850 | 21750 | 408 |
| 269 | 20241114 | 160400 | 15558629800 | 21700 | 21650 | 21700 | 21550 | 741 |
| 270 | 20241114 | 160300 | 15542574600 | 21650 | 21500 | 21650 | 21500 | 287 |
| 271 | 20241114 | 160200 | 15536403600 | 21500 | 21550 | 21700 | 21500 | 822 |
| 272 | 20241114 | 160100 | 15518722800 | 21550 | 21750 | 21750 | 21550 | 18 |
| 273 | 20241114 | 160000 | 15518333450 | 21550 | 21650 | 21800 | 21500 | 5459 |
| 274 | 20241114 | 155900 | 15400859000 | 21650 | 21800 | 21850 | 21500 | 3637 |
| 275 | 20241114 | 155800 | 15322290850 | 21750 | 21650 | 21800 | 21550 | 5152 |
| 276 | 20241114 | 155700 | 15210680500 | 21600 | 21900 | 21900 | 21600 | 3461 |
| 277 | 20241114 | 155600 | 15135462000 | 21900 | 22000 | 22000 | 21900 | 1007 |
| 278 | 20241114 | 155500 | 15113320850 | 22000 | 21950 | 22000 | 21900 | 1222 |
| 279 | 20241114 | 155400 | 15086516950 | 21950 | 22000 | 22000 | 21950 | 703 |
| 280 | 20241114 | 155300 | 15071085750 | 21950 | 21950 | 21950 | 21900 | 530 |
| 281 | 20241114 | 155200 | 15059463550 | 21950 | 21900 | 22000 | 21900 | 2507 |
| 282 | 20241114 | 155100 | 15004437750 | 21900 | 22000 | 22100 | 21550 | 15645 |
| 283 | 20241114 | 155000 | 14663261450 | 22000 | 22150 | 22200 | 22000 | 4581 |
| 284 | 20241114 | 154900 | 14562292400 | 22150 | 22150 | 22200 | 22150 | 221 |
| 285 | 20241114 | 154800 | 14557386900 | 22150 | 22200 | 22250 | 22150 | 878 |
| 286 | 20241114 | 154700 | 14537936900 | 22200 | 22300 | 22300 | 22200 | 652 |
| 287 | 20241114 | 154600 | 14523436450 | 22300 | 22300 | 22300 | 22300 | 85 |
| 288 | 20241114 | 154500 | 14521540950 | 22300 | 22250 | 22300 | 22200 | 416 |
| 289 | 20241114 | 154400 | 14512297450 | 22250 | 22250 | 22250 | 22200 | 455 |
| 290 | 20241114 | 154300 | 14502179250 | 22250 | 22250 | 22300 | 22250 | 324 |
| 291 | 20241114 | 154200 | 14494968250 | 22250 | 22250 | 22300 | 22250 | 357 |
| 292 | 20241114 | 154100 | 14487015950 | 22250 | 22300 | 22300 | 22250 | 431 |
| 293 | 20241114 | 154000 | 14477421750 | 22300 | 22300 | 22300 | 22300 | 60 |
| 294 | 20241114 | 153900 | 14476083750 | 22250 | 22250 | 22250 | 22200 | 63 |
| 295 | 20241114 | 153800 | 14474684500 | 22200 | 22300 | 22300 | 22200 | 529 |
| 296 | 20241114 | 153700 | 14462900250 | 22300 | 22300 | 22300 | 22300 | 30 |
| 297 | 20241114 | 153600 | 14462231250 | 22250 | 22300 | 22350 | 22250 | 291 |
| 298 | 20241114 | 153500 | 14455743350 | 22250 | 22300 | 22300 | 22250 | 141 |
| 299 | 20241114 | 153400 | 14452601700 | 22250 | 22350 | 22350 | 22250 | 280 |
| 300 | 20241114 | 153300 | 14446357700 | 22250 | 22250 | 22250 | 22150 | 600 |
| 301 | 20241114 | 153200 | 14433027700 | 22250 | 22400 | 22400 | 22250 | 1266 |
| 302 | 20241114 | 153100 | 14404810650 | 22350 | 22350 | 22400 | 22350 | 301 |
| 303 | 20241114 | 153000 | 14398080700 | 22350 | 22400 | 22400 | 22350 | 406 |
| 304 | 20241114 | 152900 | 14388991000 | 22350 | 22400 | 22400 | 22350 | 789 |
| 305 | 20241114 | 152800 | 14371332650 | 22350 | 22350 | 22400 | 22350 | 291 |
| 306 | 20241114 | 152700 | 14364823700 | 22350 | 22400 | 22400 | 22300 | 521 |
| 307 | 20241114 | 152600 | 14353175200 | 22350 | 22300 | 22400 | 22300 | 312 |
| 308 | 20241114 | 152500 | 14346198450 | 22350 | 22400 | 22400 | 22350 | 380 |
| 309 | 20241114 | 152400 | 14337702750 | 22400 | 22350 | 22400 | 22350 | 145 |
| 310 | 20241114 | 152300 | 14334459600 | 22350 | 22350 | 22400 | 22350 | 131 |
| 311 | 20241114 | 152200 | 14331530150 | 22350 | 22350 | 22350 | 22300 | 215 |
| 312 | 20241114 | 152100 | 14326727400 | 22350 | 22350 | 22400 | 22300 | 858 |
| 313 | 20241114 | 152000 | 14307522750 | 22400 | 22350 | 22400 | 22300 | 452 |
| 314 | 20241114 | 151900 | 14297424000 | 22350 | 22150 | 22400 | 22150 | 817 |
| 315 | 20241114 | 151800 | 14279179350 | 22300 | 22350 | 22350 | 22000 | 2477 |
| 316 | 20241114 | 151700 | 14224330600 | 22350 | 22450 | 22450 | 22300 | 1027 |
| 317 | 20241114 | 151600 | 14201306000 | 22450 | 22450 | 22450 | 22400 | 2282 |
| 318 | 20241114 | 151500 | 14150125850 | 22450 | 22400 | 22450 | 22400 | 1458 |
| 319 | 20241114 | 151400 | 14117424050 | 22400 | 22350 | 22400 | 22350 | 233 |
| 320 | 20241114 | 151300 | 14112205450 | 22450 | 22250 | 22450 | 22250 | 1975 |
| 321 | 20241114 | 151200 | 14068068100 | 22300 | 22250 | 22300 | 22200 | 120 |
| 322 | 20241114 | 151100 | 14065398150 | 22250 | 22200 | 22250 | 22200 | 169 |
| 323 | 20241114 | 151000 | 14061645300 | 22250 | 22150 | 22300 | 22150 | 280 |
| 324 | 20241114 | 150900 | 14055417950 | 22150 | 22150 | 22250 | 22150 | 881 |
| 325 | 20241114 | 150800 | 14035894650 | 22150 | 22350 | 22350 | 22150 | 4827 |
| 326 | 20241114 | 150700 | 13928391350 | 22450 | 22350 | 22450 | 22350 | 1028 |
| 327 | 20241114 | 150600 | 13905363250 | 22400 | 22350 | 22400 | 22350 | 877 |
| 328 | 20241114 | 150500 | 13885750050 | 22350 | 22300 | 22400 | 22250 | 1736 |
| 329 | 20241114 | 150400 | 13847024350 | 22400 | 22400 | 22400 | 22350 | 686 |
| 330 | 20241114 | 150300 | 13831662100 | 22400 | 22400 | 22400 | 22350 | 1675 |
| 331 | 20241114 | 150200 | 13794189350 | 22400 | 22400 | 22400 | 22350 | 943 |
| 332 | 20241114 | 150100 | 13773075800 | 22400 | 22400 | 22500 | 22400 | 501 |
| 333 | 20241114 | 150000 | 13761842550 | 22450 | 22350 | 22500 | 22300 | 1091 |
| 334 | 20241114 | 145900 | 13737353350 | 22350 | 22350 | 22450 | 22350 | 700 |
| 335 | 20241114 | 145800 | 13721662050 | 22400 | 22450 | 22450 | 22350 | 559 |
| 336 | 20241114 | 145700 | 13709149650 | 22450 | 22400 | 22450 | 22400 | 1207 |
| 337 | 20241114 | 145600 | 13682099550 | 22450 | 22450 | 22500 | 22400 | 828 |
| 338 | 20241114 | 145500 | 13663522350 | 22450 | 22400 | 22450 | 22350 | 1224 |
| 339 | 20241114 | 145400 | 13636087700 | 22400 | 22250 | 22400 | 22250 | 1424 |
| 340 | 20241114 | 145300 | 13604335050 | 22200 | 22200 | 22300 | 22200 | 1362 |
| 341 | 20241114 | 145200 | 13574091450 | 22200 | 22050 | 22200 | 22050 | 745 |
| 342 | 20241114 | 145100 | 13557593050 | 22150 | 22100 | 22200 | 22000 | 1004 |
| 343 | 20241114 | 145000 | 13535459100 | 22150 | 22250 | 22250 | 22000 | 2669 |
| 344 | 20241114 | 144900 | 13476501600 | 22300 | 22300 | 22300 | 22200 | 217 |
| 345 | 20241114 | 144800 | 13471672950 | 22300 | 22250 | 22300 | 22200 | 476 |
| 346 | 20241114 | 144700 | 13461081100 | 22200 | 22350 | 22350 | 22200 | 799 |
| 347 | 20241114 | 144600 | 13443289550 | 22350 | 22450 | 22450 | 22350 | 712 |
| 348 | 20241114 | 144500 | 13427343200 | 22450 | 22350 | 22450 | 22350 | 620 |
| 349 | 20241114 | 144400 | 13413471050 | 22300 | 22250 | 22400 | 22250 | 2362 |
| 350 | 20241114 | 144300 | 13360687200 | 22300 | 22200 | 22300 | 22200 | 709 |
| 351 | 20241114 | 144200 | 13344930450 | 22200 | 22250 | 22300 | 22200 | 416 |
| 352 | 20241114 | 144100 | 13335677750 | 22250 | 22250 | 22300 | 22200 | 404 |
| 353 | 20241114 | 144000 | 13326688100 | 22250 | 22350 | 22350 | 22150 | 1126 |
| 354 | 20241114 | 143900 | 13301686150 | 22250 | 22250 | 22300 | 22250 | 357 |
| 355 | 20241114 | 143800 | 13293735750 | 22200 | 22200 | 22300 | 22150 | 1490 |
| 356 | 20241114 | 143700 | 13260664350 | 22200 | 22300 | 22400 | 22200 | 1114 |
| 357 | 20241114 | 143600 | 13235835600 | 22300 | 22400 | 22450 | 22250 | 3532 |
| 358 | 20241114 | 143500 | 13157050450 | 22400 | 22350 | 22500 | 22350 | 95 |
| 359 | 20241114 | 143400 | 13154918100 | 22450 | 22250 | 22450 | 22250 | 1365 |
| 360 | 20241114 | 143300 | 13124482200 | 22250 | 22300 | 22300 | 22250 | 725 |
| 361 | 20241114 | 143200 | 13108324000 | 22300 | 22250 | 22350 | 22200 | 1394 |
| 362 | 20241114 | 143100 | 13077309850 | 22200 | 22500 | 22500 | 22200 | 4130 |
| 363 | 20241114 | 143000 | 12985192000 | 22500 | 22450 | 22500 | 22400 | 1406 |
| 364 | 20241114 | 142900 | 12953618300 | 22400 | 22650 | 22650 | 22400 | 3238 |
| 365 | 20241114 | 142800 | 12880616250 | 22650 | 22550 | 22700 | 22550 | 2842 |
| 366 | 20241114 | 142700 | 12816459850 | 22650 | 22500 | 22750 | 22500 | 3111 |
| 367 | 20241114 | 142600 | 12746197900 | 22450 | 22600 | 22700 | 22450 | 2179 |
| 368 | 20241114 | 142500 | 12697045500 | 22600 | 22600 | 22750 | 22550 | 2501 |
| 369 | 20241114 | 142400 | 12640212000 | 22600 | 22950 | 22950 | 22550 | 6732 |
| 370 | 20241114 | 142300 | 12487008000 | 22800 | 22800 | 23000 | 22750 | 17541 |
| 371 | 20241114 | 142200 | 12085363150 | 22800 | 22800 | 22800 | 22550 | 2060 |
| 372 | 20241114 | 142100 | 12038645600 | 22750 | 22700 | 22900 | 22600 | 8029 |
| 373 | 20241114 | 142000 | 11855666900 | 22750 | 22750 | 22800 | 22450 | 7593 |
| 374 | 20241114 | 141900 | 11683375100 | 22600 | 22500 | 22750 | 22350 | 14378 |
| 375 | 20241114 | 141800 | 11359156100 | 22500 | 22200 | 22500 | 22200 | 22956 |
| 376 | 20241114 | 141700 | 10844622500 | 22200 | 21950 | 22250 | 21950 | 4404 |
| 377 | 20241114 | 141600 | 10747141800 | 21950 | 21900 | 22050 | 21850 | 701 |
| 378 | 20241114 | 141500 | 10731764200 | 21800 | 21950 | 21950 | 21550 | 27532 |
| 379 | 20241114 | 141400 | 10136262800 | 21950 | 21950 | 22050 | 21950 | 581 |
| 380 | 20241114 | 141300 | 10123481150 | 22000 | 21950 | 22050 | 21950 | 895 |
| 381 | 20241114 | 141200 | 10103815800 | 21900 | 21950 | 21950 | 21900 | 676 |
| 382 | 20241114 | 141100 | 10088990800 | 21950 | 21950 | 21950 | 21900 | 227 |
| 383 | 20241114 | 141000 | 10084010600 | 21950 | 21850 | 21950 | 21850 | 41 |
| 384 | 20241114 | 140900 | 10083111250 | 21800 | 21800 | 21950 | 21800 | 837 |
| 385 | 20241114 | 140800 | 10064809800 | 21850 | 21950 | 21950 | 21750 | 1306 |
| 386 | 20241114 | 140700 | 10036320600 | 21950 | 21900 | 21950 | 21900 | 177 |
| 387 | 20241114 | 140600 | 10032444250 | 21950 | 21850 | 21950 | 21800 | 1253 |
| 388 | 20241114 | 140500 | 10005021750 | 21900 | 21850 | 22000 | 21800 | 562 |
| 389 | 20241114 | 140400 | 9992711950 | 21800 | 21950 | 22000 | 21800 | 1120 |
| 390 | 20241114 | 140300 | 9968164300 | 21950 | 21900 | 22150 | 21900 | 3025 |
| 391 | 20241114 | 140200 | 9901205500 | 21900 | 21900 | 22150 | 21850 | 8003 |
| 392 | 20241114 | 140100 | 9724390750 | 21950 | 21700 | 22200 | 21700 | 28596 |
| 393 | 20241114 | 140000 | 9099929750 | 21750 | 21600 | 21750 | 21600 | 764 |
| 394 | 20241114 | 135900 | 9083402050 | 21650 | 21650 | 21700 | 21650 | 101 |
| 395 | 20241114 | 135800 | 9081212700 | 21700 | 21600 | 21700 | 21600 | 121 |
| 396 | 20241114 | 135700 | 9078597150 | 21600 | 21600 | 21650 | 21600 | 1726 |
| 397 | 20241114 | 135600 | 9041283000 | 21600 | 21650 | 21650 | 21550 | 654 |
| 398 | 20241114 | 135500 | 9027155900 | 21650 | 21500 | 21650 | 21500 | 856 |
| 399 | 20241114 | 135400 | 9008696650 | 21500 | 21550 | 21550 | 21450 | 2061 |
| 400 | 20241114 | 135300 | 8964352550 | 21600 | 21650 | 21650 | 21600 | 453 |
| 401 | 20241114 | 135200 | 8954567350 | 21650 | 21650 | 21650 | 21600 | 18 |
| 402 | 20241114 | 135100 | 8954177750 | 21650 | 21600 | 21650 | 21600 | 397 |
| 403 | 20241114 | 135000 | 8945600250 | 21600 | 21550 | 21600 | 21550 | 1016 |
| 404 | 20241114 | 134900 | 8923696650 | 21550 | 21550 | 21600 | 21550 | 525 |
| 405 | 20241114 | 134800 | 8912382850 | 21550 | 21600 | 21650 | 21550 | 673 |
| 406 | 20241114 | 134700 | 8897844300 | 21600 | 21650 | 21650 | 21600 | 881 |
| 407 | 20241114 | 134600 | 8878786650 | 21650 | 21750 | 21750 | 21650 | 545 |
| 408 | 20241114 | 134500 | 8866971350 | 21700 | 21700 | 21750 | 21700 | 185 |
| 409 | 20241114 | 134400 | 8862947950 | 21700 | 21700 | 21750 | 21700 | 336 |
| 410 | 20241114 | 134300 | 8855654800 | 21700 | 21650 | 21750 | 21650 | 430 |
| 411 | 20241114 | 134200 | 8846325000 | 21650 | 21650 | 21650 | 21650 | 417 |
| 412 | 20241114 | 134100 | 8837296950 | 21700 | 21700 | 21750 | 21700 | 308 |
| 413 | 20241114 | 134000 | 8830610600 | 21700 | 21650 | 21750 | 21650 | 237 |
| 414 | 20241114 | 133900 | 8825467200 | 21700 | 21700 | 21750 | 21650 | 549 |
| 415 | 20241114 | 133800 | 8813554850 | 21750 | 21700 | 21750 | 21650 | 360 |
| 416 | 20241114 | 133700 | 8805753000 | 21650 | 21700 | 21700 | 21600 | 449 |
| 417 | 20241114 | 133600 | 8796037850 | 21700 | 21700 | 21700 | 21650 | 493 |
| 418 | 20241114 | 133500 | 8785355300 | 21700 | 21750 | 21750 | 21600 | 548 |
| 419 | 20241114 | 133400 | 8773503000 | 21700 | 21700 | 21750 | 21600 | 3015 |
| 420 | 20241114 | 133300 | 8708153250 | 21750 | 21850 | 21850 | 21750 | 1169 |
| 421 | 20241114 | 133200 | 8682639850 | 21850 | 21850 | 21850 | 21800 | 360 |
| 422 | 20241114 | 133100 | 8674777600 | 21850 | 21800 | 21900 | 21750 | 629 |
| 423 | 20241114 | 133000 | 8661025700 | 21850 | 21800 | 21850 | 21800 | 1399 |
| 424 | 20241114 | 132900 | 8630500450 | 21900 | 21850 | 21950 | 21800 | 753 |
| 425 | 20241114 | 132800 | 8614043400 | 21800 | 22000 | 22000 | 21800 | 782 |
| 426 | 20241114 | 132700 | 8596898750 | 22000 | 21850 | 22050 | 21800 | 2681 |
| 427 | 20241114 | 132600 | 8537906950 | 21750 | 21800 | 21850 | 21750 | 262 |
| 428 | 20241114 | 132500 | 8532193200 | 21950 | 21800 | 21950 | 21750 | 942 |
| 429 | 20241114 | 132400 | 8511574250 | 21700 | 21800 | 21850 | 21700 | 362 |
| 430 | 20241114 | 132300 | 8503673750 | 21700 | 21950 | 21950 | 21700 | 1460 |
| 431 | 20241114 | 132200 | 8471870950 | 21950 | 21700 | 21950 | 21700 | 3110 |
| 432 | 20241114 | 132100 | 8404033350 | 21650 | 21750 | 21750 | 21600 | 1448 |
| 433 | 20241114 | 132000 | 8372655100 | 21700 | 21750 | 21750 | 21650 | 1485 |
| 434 | 20241114 | 131900 | 8340419500 | 21750 | 21750 | 21800 | 21650 | 3329 |
| 435 | 20241114 | 131800 | 8268073950 | 21750 | 21850 | 21850 | 21700 | 2472 |
| 436 | 20241114 | 131700 | 8214282600 | 21800 | 21650 | 21850 | 21650 | 2167 |
| 437 | 20241114 | 131600 | 8167170700 | 21650 | 21650 | 21700 | 21650 | 393 |
| 438 | 20241114 | 131500 | 8158646750 | 21600 | 21750 | 21750 | 21600 | 2088 |
| 439 | 20241114 | 131400 | 8113382300 | 21750 | 21700 | 21850 | 21700 | 742 |
| 440 | 20241114 | 131300 | 8097234750 | 21700 | 21700 | 21800 | 21700 | 319 |
| 441 | 20241114 | 131200 | 8090312250 | 21650 | 21750 | 21850 | 21650 | 1427 |
| 442 | 20241114 | 131100 | 8059246050 | 21850 | 21700 | 21850 | 21700 | 735 |
| 443 | 20241114 | 131000 | 8043253850 | 21700 | 21750 | 21750 | 21650 | 999 |
| 444 | 20241114 | 130900 | 8021577050 | 21700 | 21650 | 21700 | 21650 | 394 |
| 445 | 20241114 | 130800 | 8013027950 | 21650 | 21650 | 21750 | 21650 | 554 |
| 446 | 20241114 | 130700 | 8001020150 | 21700 | 21750 | 21750 | 21650 | 764 |
| 447 | 20241114 | 130600 | 7984417050 | 21750 | 21750 | 21800 | 21650 | 2131 |
| 448 | 20241114 | 130500 | 7938082600 | 21800 | 21750 | 21800 | 21650 | 1860 |
| 449 | 20241114 | 130400 | 7897702800 | 21700 | 21850 | 21900 | 21650 | 10367 |
| 450 | 20241114 | 130300 | 7672800800 | 21850 | 21850 | 21850 | 21800 | 1193 |
| 451 | 20241114 | 130200 | 7646749350 | 21850 | 22000 | 22050 | 21850 | 3673 |
| 452 | 20241114 | 130100 | 7566171750 | 22100 | 22100 | 22100 | 22000 | 1192 |
| 453 | 20241114 | 130000 | 7539895650 | 22100 | 22100 | 22150 | 22100 | 727 |
| 454 | 20241114 | 125900 | 7523797000 | 22100 | 22150 | 22200 | 22100 | 407 |
| 455 | 20241114 | 125800 | 7514801550 | 22100 | 22200 | 22200 | 22100 | 629 |
| 456 | 20241114 | 125700 | 7500869650 | 22200 | 22200 | 22300 | 22150 | 425 |
| 457 | 20241114 | 125600 | 7491434000 | 22200 | 22150 | 22200 | 22150 | 287 |
| 458 | 20241114 | 125500 | 7485062800 | 22200 | 22200 | 22250 | 22150 | 853 |
| 459 | 20241114 | 125400 | 7466095950 | 22200 | 22200 | 22250 | 22150 | 1023 |
| 460 | 20241114 | 125300 | 7443368750 | 22250 | 22200 | 22250 | 22150 | 375 |
| 461 | 20241114 | 125200 | 7435046250 | 22200 | 22150 | 22200 | 22150 | 76 |
| 462 | 20241114 | 125100 | 7433362800 | 22200 | 22300 | 22300 | 22150 | 1086 |
| 463 | 20241114 | 125000 | 7409233550 | 22300 | 22200 | 22300 | 22200 | 215 |
| 464 | 20241114 | 124900 | 7404445850 | 22300 | 22250 | 22350 | 22200 | 499 |
| 465 | 20241114 | 124800 | 7393319000 | 22250 | 22250 | 22350 | 22200 | 756 |
| 466 | 20241114 | 124700 | 7376495350 | 22350 | 22300 | 22350 | 22250 | 310 |
| 467 | 20241114 | 124600 | 7369585050 | 22300 | 22200 | 22350 | 22200 | 1316 |
| 468 | 20241114 | 124500 | 7340260200 | 22200 | 22150 | 22250 | 22100 | 836 |
| 469 | 20241114 | 124400 | 7321713500 | 22100 | 22050 | 22150 | 22050 | 10 |
| 470 | 20241114 | 124300 | 7321492500 | 22050 | 22100 | 22150 | 22000 | 1731 |
| 471 | 20241114 | 124200 | 7283237500 | 22100 | 22100 | 22100 | 22000 | 413 |
| 472 | 20241114 | 124100 | 7274122300 | 21950 | 22050 | 22100 | 21950 | 864 |
| 473 | 20241114 | 124000 | 7255101950 | 22050 | 22100 | 22150 | 22050 | 451 |
| 474 | 20241114 | 123900 | 7245152450 | 22100 | 22150 | 22150 | 22050 | 287 |
| 475 | 20241114 | 123800 | 7238809550 | 22150 | 22000 | 22150 | 22000 | 165 |
| 476 | 20241114 | 123700 | 7235168750 | 22000 | 21950 | 22050 | 21950 | 240 |
| 477 | 20241114 | 123600 | 7229891700 | 21950 | 22050 | 22050 | 21950 | 182 |
| 478 | 20241114 | 123500 | 7225896100 | 21950 | 22000 | 22050 | 21900 | 509 |
| 479 | 20241114 | 123400 | 7214715800 | 21900 | 22000 | 22000 | 21850 | 171 |
| 480 | 20241114 | 123300 | 7210956250 | 22000 | 22050 | 22100 | 21800 | 1780 |
| 481 | 20241114 | 123200 | 7171939150 | 22000 | 22100 | 22100 | 21950 | 48 |
| 482 | 20241114 | 123100 | 7170879800 | 21950 | 22000 | 22100 | 21950 | 402 |
| 483 | 20241114 | 123000 | 7162024600 | 22000 | 22000 | 22100 | 22000 | 75 |
| 484 | 20241114 | 122900 | 7160373500 | 22050 | 22100 | 22100 | 22050 | 625 |
| 485 | 20241114 | 122800 | 7146561150 | 22100 | 21950 | 22100 | 21950 | 264 |
| 486 | 20241114 | 122700 | 7140749250 | 22000 | 21900 | 22000 | 21850 | 1687 |
| 487 | 20241114 | 122600 | 7103756200 | 21900 | 22050 | 22100 | 21900 | 2158 |
| 488 | 20241114 | 122500 | 7056305650 | 22050 | 22150 | 22150 | 22050 | 121 |
| 489 | 20241114 | 122400 | 7053633650 | 22150 | 22100 | 22200 | 22100 | 675 |
| 490 | 20241114 | 122300 | 7038695500 | 22200 | 22150 | 22200 | 22100 | 299 |
| 491 | 20241114 | 122200 | 7032076550 | 22150 | 22250 | 22250 | 22150 | 642 |
| 492 | 20241114 | 122100 | 7017831650 | 22300 | 22250 | 22300 | 22250 | 336 |
| 493 | 20241114 | 122000 | 7010342100 | 22300 | 22300 | 22300 | 22200 | 1518 |
| 494 | 20241114 | 121900 | 6976557600 | 22300 | 22250 | 22300 | 22250 | 524 |
| 495 | 20241114 | 121800 | 6964872450 | 22250 | 22200 | 22250 | 22150 | 673 |
| 496 | 20241114 | 121700 | 6949934400 | 22200 | 22250 | 22300 | 22200 | 470 |
| 497 | 20241114 | 121600 | 6939476100 | 22300 | 22150 | 22300 | 22150 | 336 |
| 498 | 20241114 | 121500 | 6932017400 | 22100 | 22350 | 22350 | 22100 | 1733 |
| 499 | 20241114 | 121400 | 6893521300 | 22300 | 22200 | 22300 | 22200 | 435 |
| 500 | 20241114 | 121300 | 6883843650 | 22250 | 22250 | 22300 | 22200 | 407 |
| 501 | 20241114 | 121200 | 6874783600 | 22250 | 22250 | 22250 | 22150 | 408 |
| 502 | 20241114 | 121100 | 6865729050 | 22200 | 22300 | 22300 | 22150 | 913 |
| 503 | 20241114 | 121000 | 6845433250 | 22300 | 22450 | 22450 | 22300 | 1958 |
| 504 | 20241114 | 120900 | 6801690650 | 22450 | 22450 | 22500 | 22400 | 3692 |
| 505 | 20241114 | 120800 | 6718708650 | 22450 | 22300 | 22450 | 22200 | 7937 |
| 506 | 20241114 | 120700 | 6541353100 | 22300 | 22250 | 22300 | 22200 | 1221 |
| 507 | 20241114 | 120600 | 6514189500 | 22250 | 22200 | 22250 | 22200 | 942 |
| 508 | 20241114 | 120500 | 6493232850 | 22200 | 22200 | 22250 | 22150 | 639 |
| 509 | 20241114 | 120400 | 6479064700 | 22200 | 22200 | 22250 | 22200 | 1988 |
| 510 | 20241114 | 120300 | 6434931050 | 22200 | 22200 | 22200 | 22150 | 327 |
| 511 | 20241114 | 120200 | 6427677550 | 22150 | 22200 | 22200 | 22100 | 391 |
| 512 | 20241114 | 120100 | 6418998500 | 22200 | 22050 | 22250 | 22050 | 716 |
| 513 | 20241114 | 120000 | 6403130050 | 22050 | 22150 | 22200 | 21900 | 712 |
| 514 | 20241114 | 115900 | 6387409350 | 22150 | 22200 | 22250 | 22150 | 1464 |
| 515 | 20241114 | 115800 | 6354884250 | 22150 | 21950 | 22200 | 21950 | 2420 |
| 516 | 20241114 | 115700 | 6301435750 | 22000 | 22000 | 22000 | 21950 | 328 |
| 517 | 20241114 | 115600 | 6294221750 | 22050 | 21900 | 22050 | 21900 | 419 |
| 518 | 20241114 | 115500 | 6285007950 | 21900 | 21800 | 21900 | 21800 | 411 |
| 519 | 20241114 | 115400 | 6276036600 | 21800 | 21700 | 21800 | 21650 | 362 |
| 520 | 20241114 | 115300 | 6268174300 | 21700 | 21700 | 21750 | 21700 | 1904 |
| 521 | 20241114 | 115200 | 6226834050 | 21750 | 21750 | 21800 | 21700 | 1176 |
| 522 | 20241114 | 115100 | 6201266450 | 21750 | 21750 | 21800 | 21750 | 799 |
| 523 | 20241114 | 115000 | 6183883850 | 21750 | 21800 | 21850 | 21750 | 824 |
| 524 | 20241114 | 114900 | 6165933650 | 21850 | 21850 | 21850 | 21800 | 501 |
| 525 | 20241114 | 114800 | 6154988000 | 21850 | 21900 | 22000 | 21850 | 351 |
| 526 | 20241114 | 114700 | 6147291600 | 21850 | 21900 | 22050 | 21850 | 1021 |
| 527 | 20241114 | 114600 | 6124970000 | 21900 | 22050 | 22200 | 21900 | 1640 |
| 528 | 20241114 | 114500 | 6088888700 | 22200 | 22300 | 22300 | 22000 | 1599 |
| 529 | 20241114 | 114400 | 6053486550 | 22300 | 21900 | 22300 | 21850 | 13847 |
| 530 | 20241114 | 114300 | 5746402150 | 21900 | 21900 | 22000 | 21900 | 342 |
| 531 | 20241114 | 114200 | 5738910000 | 21900 | 21900 | 22000 | 21900 | 422 |
| 532 | 20241114 | 114100 | 5729641200 | 21900 | 21900 | 22000 | 21900 | 697 |
| 533 | 20241114 | 114000 | 5714354850 | 21900 | 22000 | 22000 | 21900 | 149 |
| 534 | 20241114 | 113900 | 5711084450 | 21950 | 21950 | 22000 | 21950 | 64 |
| 535 | 20241114 | 113800 | 5709679300 | 21900 | 21900 | 21950 | 21900 | 107 |
| 536 | 20241114 | 113700 | 5707332000 | 21950 | 21900 | 22000 | 21900 | 425 |
| 537 | 20241114 | 113600 | 5698004550 | 21900 | 22000 | 22000 | 21900 | 266 |
| 538 | 20241114 | 113500 | 5692166200 | 22000 | 21950 | 22000 | 21950 | 217 |
| 539 | 20241114 | 113400 | 5687403000 | 21950 | 22000 | 22000 | 21950 | 300 |
| 540 | 20241114 | 113300 | 5680803900 | 21900 | 22050 | 22050 | 21900 | 618 |
| 541 | 20241114 | 113200 | 5667257200 | 22000 | 21900 | 22000 | 21900 | 252 |
| 542 | 20241114 | 113100 | 5661724350 | 22000 | 21900 | 22000 | 21900 | 620 |
| 543 | 20241114 | 113000 | 5648089400 | 21900 | 22000 | 22000 | 21900 | 663 |
| 544 | 20241114 | 112900 | 5633550750 | 21900 | 22050 | 22050 | 21900 | 569 |
| 545 | 20241114 | 112800 | 5621033550 | 22000 | 22000 | 22050 | 21950 | 997 |
| 546 | 20241114 | 112700 | 5599088500 | 21950 | 21950 | 22050 | 21950 | 849 |
| 547 | 20241114 | 112600 | 5580446900 | 22050 | 22150 | 22150 | 21900 | 1609 |
| 548 | 20241114 | 112500 | 5545094950 | 22050 | 22000 | 22100 | 22000 | 1452 |
| 549 | 20241114 | 112400 | 5513111450 | 22050 | 22000 | 22050 | 22000 | 330 |
| 550 | 20241114 | 112300 | 5505839650 | 22050 | 22050 | 22100 | 22000 | 505 |
| 551 | 20241114 | 112200 | 5494690350 | 22100 | 21950 | 22100 | 21950 | 822 |
| 552 | 20241114 | 112100 | 5476589000 | 21950 | 22050 | 22100 | 21950 | 3282 |
| 553 | 20241114 | 112000 | 5404294100 | 22100 | 22200 | 22200 | 22050 | 1650 |
| 554 | 20241114 | 111900 | 5367818650 | 22100 | 22150 | 22200 | 22050 | 507 |
| 555 | 20241114 | 111800 | 5356579550 | 22150 | 22150 | 22200 | 22050 | 3405 |
| 556 | 20241114 | 111700 | 5281273650 | 22150 | 22100 | 22200 | 22000 | 1458 |
| 557 | 20241114 | 111600 | 5248985200 | 22100 | 22150 | 22200 | 22050 | 1083 |
| 558 | 20241114 | 111500 | 5224979300 | 22200 | 22200 | 22250 | 22150 | 5823 |
| 559 | 20241114 | 111400 | 5095714650 | 22200 | 22100 | 22200 | 22050 | 5158 |
| 560 | 20241114 | 111300 | 4981639300 | 22050 | 21850 | 22100 | 21850 | 8651 |
| 561 | 20241114 | 111200 | 4791275450 | 21800 | 21850 | 21850 | 21700 | 375 |
| 562 | 20241114 | 111100 | 4783102400 | 21700 | 21900 | 21900 | 21700 | 1922 |
| 563 | 20241114 | 111000 | 4741186100 | 21850 | 21850 | 21950 | 21800 | 133 |
| 564 | 20241114 | 110900 | 4738276200 | 21850 | 21950 | 21950 | 21850 | 498 |
| 565 | 20241114 | 110800 | 4727365500 | 21950 | 22000 | 22000 | 21900 | 747 |
| 566 | 20241114 | 110700 | 4710956400 | 22000 | 21950 | 22000 | 21900 | 230 |
| 567 | 20241114 | 110600 | 4705907350 | 21900 | 21950 | 21950 | 21850 | 127 |
| 568 | 20241114 | 110500 | 4703123650 | 21900 | 21850 | 22000 | 21800 | 1486 |
| 569 | 20241114 | 110400 | 4670591650 | 21850 | 21750 | 21850 | 21750 | 495 |
| 570 | 20241114 | 110300 | 4659793750 | 21800 | 21800 | 21800 | 21700 | 220 |
| 571 | 20241114 | 110200 | 4655006000 | 21700 | 21800 | 21800 | 21650 | 351 |
| 572 | 20241114 | 110100 | 4647356800 | 21800 | 21850 | 21850 | 21600 | 2421 |
| 573 | 20241114 | 110000 | 4594824300 | 21850 | 22000 | 22000 | 21700 | 1724 |
| 574 | 20241114 | 105900 | 4557149300 | 22000 | 22000 | 22050 | 21850 | 953 |
| 575 | 20241114 | 105800 | 4536225650 | 22050 | 21850 | 22050 | 21750 | 7993 |
| 576 | 20241114 | 105700 | 4360775400 | 21800 | 21700 | 21800 | 21650 | 1145 |
| 577 | 20241114 | 105600 | 4335883000 | 21700 | 21700 | 21750 | 21650 | 1517 |
| 578 | 20241114 | 105500 | 4302951750 | 21700 | 21700 | 21750 | 21700 | 630 |
| 579 | 20241114 | 105400 | 4289277900 | 21650 | 21650 | 21700 | 21600 | 794 |
| 580 | 20241114 | 105300 | 4272064550 | 21750 | 21750 | 21750 | 21650 | 225 |
| 581 | 20241114 | 105200 | 4267179550 | 21750 | 21700 | 21750 | 21700 | 498 |
| 582 | 20241114 | 105100 | 4256364700 | 21750 | 21700 | 21750 | 21650 | 356 |
| 583 | 20241114 | 105000 | 4248637100 | 21700 | 21650 | 21700 | 21600 | 699 |
| 584 | 20241114 | 104900 | 4233496650 | 21700 | 21650 | 21750 | 21600 | 1747 |
| 585 | 20241114 | 104800 | 4195714550 | 21600 | 21750 | 21800 | 21600 | 2087 |
| 586 | 20241114 | 104700 | 4150361850 | 21750 | 21600 | 21900 | 21600 | 1444 |
| 587 | 20241114 | 104600 | 4119019400 | 21600 | 21850 | 21850 | 21550 | 3193 |
| 588 | 20241114 | 104500 | 4049737800 | 21900 | 22100 | 22100 | 21800 | 3098 |
| 589 | 20241114 | 104400 | 3981680850 | 22100 | 22100 | 22150 | 22050 | 2586 |
| 590 | 20241114 | 104300 | 3924514850 | 22100 | 22000 | 22150 | 22000 | 3791 |
| 591 | 20241114 | 104200 | 3840778150 | 22150 | 22000 | 22150 | 21900 | 5267 |
| 592 | 20241114 | 104100 | 3724880550 | 22000 | 21900 | 22000 | 21850 | 3069 |
| 593 | 20241114 | 104000 | 3657571150 | 21900 | 21850 | 21900 | 21700 | 1634 |
| 594 | 20241114 | 103900 | 3621914700 | 21850 | 21750 | 21850 | 21650 | 5180 |
| 595 | 20241114 | 103800 | 3509241600 | 21750 | 21950 | 21950 | 21750 | 2232 |
| 596 | 20241114 | 103700 | 3460494100 | 21800 | 21900 | 21900 | 21750 | 2094 |
| 597 | 20241114 | 103600 | 3414817300 | 21850 | 21800 | 21900 | 21750 | 1244 |
| 598 | 20241114 | 103500 | 3387681700 | 21800 | 21750 | 22000 | 21700 | 2036 |
| 599 | 20241114 | 103400 | 3343366350 | 21700 | 21850 | 22250 | 21650 | 10204 |
| 600 | 20241114 | 103300 | 3120422800 | 21900 | 22250 | 22300 | 21900 | 12560 |
| 601 | 20241114 | 103200 | 2842141300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 602 | 20241114 | 103100 | 2842141300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 603 | 20241114 | 103000 | 2842141300 | 22200 | 21950 | 22200 | 21950 | 6820 |
| 604 | 20241114 | 102900 | 2691652800 | 21950 | 21850 | 22000 | 21700 | 4431 |
| 605 | 20241114 | 102800 | 2594711700 | 21800 | 22150 | 22200 | 21800 | 8011 |
| 606 | 20241114 | 102700 | 2418695350 | 22150 | 21800 | 22200 | 21650 | 15550 |
| 607 | 20241114 | 102600 | 2077179600 | 21800 | 21800 | 21800 | 21650 | 6202 |
| 608 | 20241114 | 102500 | 1942584400 | 21800 | 21500 | 21800 | 21500 | 5902 |
| 609 | 20241114 | 102400 | 1814549200 | 21500 | 21550 | 21600 | 21400 | 1799 |
| 610 | 20241114 | 102300 | 1775790100 | 21650 | 21700 | 21700 | 21400 | 2398 |
| 611 | 20241114 | 102200 | 1724081700 | 21650 | 21400 | 21800 | 21400 | 10993 |
| 612 | 20241114 | 102100 | 1486025800 | 21400 | 21450 | 21600 | 21350 | 2288 |
| 613 | 20241114 | 102000 | 1436926050 | 21450 | 21550 | 21600 | 21400 | 1489 |
| 614 | 20241114 | 101900 | 1404924650 | 21600 | 21450 | 21600 | 21450 | 3317 |
| 615 | 20241114 | 101800 | 1333574450 | 21500 | 21300 | 21500 | 21300 | 5348 |
| 616 | 20241114 | 101700 | 1219058800 | 21300 | 21250 | 21400 | 21000 | 6191 |
| 617 | 20241114 | 101600 | 1087364000 | 21250 | 21150 | 21300 | 21000 | 8012 |
| 618 | 20241114 | 101500 | 917726300 | 21100 | 20750 | 21100 | 20700 | 3177 |
| 619 | 20241114 | 101400 | 851258100 | 20850 | 20950 | 20950 | 20750 | 70 |
| 620 | 20241114 | 101300 | 849792800 | 20950 | 20900 | 21000 | 20600 | 5061 |
| 621 | 20241114 | 101200 | 744474600 | 20950 | 21000 | 21000 | 20950 | 644 |
| 622 | 20241114 | 101100 | 730959500 | 21000 | 20850 | 21000 | 20800 | 292 |
| 623 | 20241114 | 101000 | 724880100 | 20950 | 21200 | 21200 | 20800 | 4145 |
| 624 | 20241114 | 100900 | 637606100 | 21150 | 21000 | 21250 | 20950 | 2708 |
| 625 | 20241114 | 100800 | 580455400 | 21000 | 20600 | 21000 | 20600 | 4760 |
| 626 | 20241114 | 100700 | 481074350 | 20750 | 20550 | 20750 | 20450 | 283 |
| 627 | 20241114 | 100600 | 475236300 | 20450 | 20850 | 20900 | 20450 | 7289 |
| 628 | 20241114 | 100500 | 324456150 | 20750 | 20550 | 20900 | 20500 | 3063 |
| 629 | 20241114 | 100400 | 261088400 | 20550 | 20550 | 20600 | 20450 | 1517 |
| 630 | 20241114 | 100300 | 229945100 | 20550 | 20450 | 20600 | 20450 | 5810 |
| 631 | 20241114 | 100200 | 110552450 | 20400 | 20450 | 20550 | 20350 | 2386 |
| 632 | 20241114 | 100100 | 61739650 | 20400 | 20300 | 20450 | 20150 | 1932 |
| 633 | 20241114 | 100000 | 22535600 | 20300 | 20200 | 20300 | 20200 | 1112 |