32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 3 | 20241114 | 195200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241114 | 195100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241114 | 195000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241114 | 194900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241114 | 194800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241114 | 194700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241114 | 194600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241114 | 194500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241114 | 194400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241114 | 194300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241114 | 194200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241114 | 194100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241114 | 194000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241114 | 193900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241114 | 193800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241114 | 193700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241114 | 193600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241114 | 193500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241114 | 193400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241114 | 193300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241114 | 193200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241114 | 193100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241114 | 193000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241114 | 192900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241114 | 192800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241114 | 192700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241114 | 192600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241114 | 192500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241114 | 192400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241114 | 192300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 33 | 20241114 | 192200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241114 | 192100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241114 | 192000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241114 | 191900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241114 | 191800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241114 | 191700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241114 | 191600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241114 | 191500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241114 | 191400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241114 | 191300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241114 | 191200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241114 | 191100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241114 | 191000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241114 | 190900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241114 | 190800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241114 | 190700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241114 | 190600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241114 | 190500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241114 | 190400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241114 | 190300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241114 | 190200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241114 | 190100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241114 | 190000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241114 | 185900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241114 | 185800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241114 | 185700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241114 | 185600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241114 | 185500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241114 | 185400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241114 | 185300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 63 | 20241114 | 185200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241114 | 185100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241114 | 185000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241114 | 184900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241114 | 184800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241114 | 184700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241114 | 184600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241114 | 184500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241114 | 184400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241114 | 184300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241114 | 184200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241114 | 184100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241114 | 184000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241114 | 183900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241114 | 183800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241114 | 183700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241114 | 183600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241114 | 183500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241114 | 183400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241114 | 183300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241114 | 183200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241114 | 183100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241114 | 183000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241114 | 182900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241114 | 182800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241114 | 182700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241114 | 182600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241114 | 182500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241114 | 182400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241114 | 182300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 93 | 20241114 | 182200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241114 | 182100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241114 | 182000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241114 | 181900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241114 | 181800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241114 | 181700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241114 | 181600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241114 | 181500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241114 | 181400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241114 | 181300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241114 | 181200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241114 | 181100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241114 | 181000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241114 | 180900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241114 | 180800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241114 | 180700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241114 | 180600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241114 | 180500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241114 | 180400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241114 | 180300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241114 | 180200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241114 | 180100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241114 | 180000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241114 | 175900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241114 | 175800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241114 | 175700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241114 | 175600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241114 | 175500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241114 | 175400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241114 | 175300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 123 | 20241114 | 175200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241114 | 175100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241114 | 175000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241114 | 174900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241114 | 174800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241114 | 174700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241114 | 174600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241114 | 174500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241114 | 174400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241114 | 174300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241114 | 174200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241114 | 174100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241114 | 174000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241114 | 173900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241114 | 173800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241114 | 173700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241114 | 173600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241114 | 173500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241114 | 173400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241114 | 173300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241114 | 173200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241114 | 173100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241114 | 173000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241114 | 172900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241114 | 172800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241114 | 172700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241114 | 172600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241114 | 172500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241114 | 172400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241114 | 172300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 153 | 20241114 | 172200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241114 | 172100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241114 | 172000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241114 | 171900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241114 | 171800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241114 | 171700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241114 | 171600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241114 | 171500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241114 | 171400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241114 | 171300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241114 | 171200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241114 | 171100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241114 | 171000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241114 | 170900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241114 | 170800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241114 | 170700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241114 | 170600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241114 | 170500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241114 | 170400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241114 | 170300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241114 | 170200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241114 | 170100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241114 | 170000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241114 | 165900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241114 | 165800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241114 | 165700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241114 | 165600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241114 | 165500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241114 | 165400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241114 | 165300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 183 | 20241114 | 165200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241114 | 165100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241114 | 165000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241114 | 164900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241114 | 164800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241114 | 164700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241114 | 164600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241114 | 164500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241114 | 164400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241114 | 164300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241114 | 164200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241114 | 164100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241114 | 164000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241114 | 163900 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241114 | 163800 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20241114 | 163700 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20241114 | 163600 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20241114 | 163500 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20241114 | 163400 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20241114 | 163300 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20241114 | 163200 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20241114 | 163100 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20241114 | 163000 | 10728045550 | 22000 | 22000 | 22000 | 22000 | 108006 |
| 206 | 20241114 | 162900 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 207 | 20241114 | 162800 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 208 | 20241114 | 162700 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 209 | 20241114 | 162600 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 210 | 20241114 | 162500 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 211 | 20241114 | 162400 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 212 | 20241114 | 162300 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 213 | 20241114 | 162200 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 214 | 20241114 | 162100 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 215 | 20241114 | 162000 | 8351913550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 216 | 20241114 | 161900 | 8351913550 | 21850 | 21850 | 22000 | 21850 | 3004 |
| 217 | 20241114 | 161800 | 8286203850 | 21850 | 21950 | 22000 | 21850 | 2280 |
| 218 | 20241114 | 161700 | 8236147900 | 21900 | 21950 | 21950 | 21900 | 788 |
| 219 | 20241114 | 161600 | 8218882200 | 21950 | 21950 | 22000 | 21950 | 753 |
| 220 | 20241114 | 161500 | 8202351700 | 21950 | 21950 | 22000 | 21950 | 836 |
| 221 | 20241114 | 161400 | 8183988600 | 22000 | 21950 | 22000 | 21900 | 2454 |
| 222 | 20241114 | 161300 | 8130142650 | 21900 | 21900 | 21900 | 21850 | 2410 |
| 223 | 20241114 | 161200 | 8077387500 | 21800 | 21850 | 21900 | 21800 | 450 |
| 224 | 20241114 | 161100 | 8067549000 | 21900 | 21900 | 21900 | 21800 | 1682 |
| 225 | 20241114 | 161000 | 8030819800 | 21850 | 21850 | 21900 | 21850 | 288 |
| 226 | 20241114 | 160900 | 8024514000 | 21900 | 21850 | 21900 | 21800 | 1040 |
| 227 | 20241114 | 160800 | 8001805150 | 21900 | 21900 | 21900 | 21900 | 782 |
| 228 | 20241114 | 160700 | 7984679350 | 21900 | 21900 | 21900 | 21800 | 1079 |
| 229 | 20241114 | 160600 | 7961112250 | 21900 | 21850 | 21900 | 21850 | 653 |
| 230 | 20241114 | 160500 | 7946833750 | 21900 | 21900 | 21900 | 21850 | 562 |
| 231 | 20241114 | 160400 | 7934544800 | 21900 | 21900 | 21900 | 21900 | 275 |
| 232 | 20241114 | 160300 | 7928522300 | 21850 | 21850 | 21900 | 21850 | 1280 |
| 233 | 20241114 | 160200 | 7900528250 | 21850 | 21900 | 21900 | 21850 | 605 |
| 234 | 20241114 | 160100 | 7887296350 | 21900 | 21900 | 21900 | 21850 | 539 |
| 235 | 20241114 | 160000 | 7875512500 | 21900 | 21850 | 21900 | 21800 | 560 |
| 236 | 20241114 | 155900 | 7863262700 | 21900 | 21900 | 21950 | 21850 | 1032 |
| 237 | 20241114 | 155800 | 7840675850 | 21900 | 21900 | 21900 | 21900 | 426 |
| 238 | 20241114 | 155700 | 7831346450 | 21900 | 21850 | 21950 | 21850 | 283 |
| 239 | 20241114 | 155600 | 7825143800 | 21950 | 21900 | 21950 | 21900 | 1511 |
| 240 | 20241114 | 155500 | 7792046450 | 21900 | 21900 | 21950 | 21900 | 819 |
| 241 | 20241114 | 155400 | 7774101800 | 21900 | 21850 | 21950 | 21850 | 1003 |
| 242 | 20241114 | 155300 | 7752139600 | 21950 | 21950 | 21950 | 21900 | 590 |
| 243 | 20241114 | 155200 | 7739211750 | 21900 | 21950 | 21950 | 21900 | 1556 |
| 244 | 20241114 | 155100 | 7705090700 | 21900 | 21900 | 21950 | 21900 | 435 |
| 245 | 20241114 | 155000 | 7695551900 | 21950 | 21950 | 22000 | 21900 | 2074 |
| 246 | 20241114 | 154900 | 7650075150 | 22000 | 21950 | 22000 | 21950 | 1069 |
| 247 | 20241114 | 154800 | 7626595900 | 22000 | 22000 | 22000 | 21850 | 935 |
| 248 | 20241114 | 154700 | 7606087950 | 22000 | 22000 | 22000 | 21900 | 455 |
| 249 | 20241114 | 154600 | 7596092300 | 21950 | 21950 | 22000 | 21900 | 1400 |
| 250 | 20241114 | 154500 | 7565361650 | 21950 | 21950 | 21950 | 21900 | 514 |
| 251 | 20241114 | 154400 | 7554085900 | 21950 | 21950 | 21950 | 21900 | 1368 |
| 252 | 20241114 | 154300 | 7524082700 | 21950 | 21850 | 21950 | 21850 | 195 |
| 253 | 20241114 | 154200 | 7519802700 | 21900 | 21900 | 21950 | 21900 | 854 |
| 254 | 20241114 | 154100 | 7501089700 | 21950 | 21900 | 21950 | 21900 | 175 |
| 255 | 20241114 | 154000 | 7497254800 | 21900 | 21900 | 21950 | 21900 | 652 |
| 256 | 20241114 | 153900 | 7482960700 | 21950 | 21900 | 21950 | 21900 | 484 |
| 257 | 20241114 | 153800 | 7472356450 | 21950 | 21900 | 21950 | 21900 | 670 |
| 258 | 20241114 | 153700 | 7457662750 | 21950 | 21900 | 21950 | 21900 | 900 |
| 259 | 20241114 | 153600 | 7437927950 | 22000 | 21950 | 22000 | 21900 | 602 |
| 260 | 20241114 | 153500 | 7424706200 | 21950 | 21900 | 21950 | 21900 | 610 |
| 261 | 20241114 | 153400 | 7411337000 | 21950 | 21900 | 21950 | 21900 | 469 |
| 262 | 20241114 | 153300 | 7401055900 | 21950 | 21900 | 21950 | 21900 | 1064 |
| 263 | 20241114 | 153200 | 7377736650 | 21950 | 21900 | 21950 | 21900 | 421 |
| 264 | 20241114 | 153100 | 7368511950 | 21900 | 21900 | 21900 | 21850 | 1001 |
| 265 | 20241114 | 153000 | 7346622000 | 21900 | 21900 | 21900 | 21900 | 361 |
| 266 | 20241114 | 152900 | 7338716100 | 21900 | 21800 | 21900 | 21800 | 1500 |
| 267 | 20241114 | 152800 | 7305939000 | 21850 | 21850 | 21850 | 21800 | 371 |
| 268 | 20241114 | 152700 | 7297837950 | 21800 | 21850 | 21850 | 21800 | 809 |
| 269 | 20241114 | 152600 | 7280192950 | 21850 | 21800 | 21850 | 21800 | 341 |
| 270 | 20241114 | 152500 | 7272747200 | 21850 | 21800 | 21850 | 21800 | 1540 |
| 271 | 20241114 | 152400 | 7239166750 | 21800 | 21800 | 21800 | 21750 | 469 |
| 272 | 20241114 | 152300 | 7228955600 | 21800 | 21800 | 21800 | 21750 | 706 |
| 273 | 20241114 | 152200 | 7213584350 | 21800 | 21800 | 21800 | 21750 | 506 |
| 274 | 20241114 | 152100 | 7202560350 | 21800 | 21750 | 21800 | 21750 | 675 |
| 275 | 20241114 | 152000 | 7187873550 | 21750 | 21700 | 21750 | 21700 | 402 |
| 276 | 20241114 | 151900 | 7179141300 | 21750 | 21750 | 21750 | 21700 | 534 |
| 277 | 20241114 | 151800 | 7167527050 | 21750 | 21750 | 21800 | 21750 | 1878 |
| 278 | 20241114 | 151700 | 7126637300 | 21800 | 21750 | 21800 | 21750 | 622 |
| 279 | 20241114 | 151600 | 7113103250 | 21750 | 21650 | 21750 | 21650 | 2036 |
| 280 | 20241114 | 151500 | 7068943150 | 21700 | 21600 | 21700 | 21600 | 545 |
| 281 | 20241114 | 151400 | 7057135350 | 21700 | 21700 | 21750 | 21700 | 460 |
| 282 | 20241114 | 151300 | 7047148950 | 21700 | 21650 | 21750 | 21650 | 727 |
| 283 | 20241114 | 151200 | 7031382100 | 21700 | 21750 | 21750 | 21650 | 681 |
| 284 | 20241114 | 151100 | 7016608850 | 21750 | 21700 | 21750 | 21650 | 352 |
| 285 | 20241114 | 151000 | 7008966300 | 21600 | 21650 | 21750 | 21600 | 576 |
| 286 | 20241114 | 150900 | 6996487200 | 21700 | 21700 | 21700 | 21650 | 573 |
| 287 | 20241114 | 150800 | 6984068350 | 21700 | 21700 | 21750 | 21650 | 1032 |
| 288 | 20241114 | 150700 | 6961707250 | 21750 | 21750 | 21750 | 21700 | 649 |
| 289 | 20241114 | 150600 | 6947600950 | 21700 | 21700 | 21800 | 21700 | 830 |
| 290 | 20241114 | 150500 | 6929576050 | 21700 | 21750 | 21750 | 21650 | 421 |
| 291 | 20241114 | 150400 | 6920434600 | 21750 | 21750 | 21800 | 21650 | 880 |
| 292 | 20241114 | 150300 | 6901316300 | 21800 | 21700 | 21800 | 21700 | 483 |
| 293 | 20241114 | 150200 | 6890814100 | 21800 | 21700 | 21850 | 21550 | 3741 |
| 294 | 20241114 | 150100 | 6809636650 | 21750 | 21700 | 21800 | 21700 | 532 |
| 295 | 20241114 | 150000 | 6798051150 | 21700 | 21800 | 21800 | 21650 | 1348 |
| 296 | 20241114 | 145900 | 6768743550 | 21750 | 21750 | 21800 | 21700 | 1213 |
| 297 | 20241114 | 145800 | 6742373900 | 21750 | 21750 | 21800 | 21650 | 3903 |
| 298 | 20241114 | 145700 | 6657503900 | 21750 | 21650 | 21750 | 21650 | 2587 |
| 299 | 20241114 | 145600 | 6601371000 | 21700 | 21650 | 21700 | 21650 | 1223 |
| 300 | 20241114 | 145500 | 6574886900 | 21650 | 21600 | 21650 | 21600 | 809 |
| 301 | 20241114 | 145400 | 6557403150 | 21650 | 21650 | 21650 | 21650 | 10 |
| 302 | 20241114 | 145300 | 6557186650 | 21600 | 21650 | 21650 | 21550 | 455 |
| 303 | 20241114 | 145200 | 6547378050 | 21650 | 21650 | 21650 | 21650 | 285 |
| 304 | 20241114 | 145100 | 6541207800 | 21700 | 21650 | 21700 | 21550 | 1049 |
| 305 | 20241114 | 145000 | 6518513000 | 21650 | 21600 | 21650 | 21600 | 400 |
| 306 | 20241114 | 144900 | 6509853600 | 21600 | 21650 | 21650 | 21600 | 407 |
| 307 | 20241114 | 144800 | 6501060900 | 21600 | 21650 | 21650 | 21600 | 333 |
| 308 | 20241114 | 144700 | 6493867750 | 21600 | 21650 | 21650 | 21600 | 613 |
| 309 | 20241114 | 144600 | 6480600500 | 21650 | 21650 | 21650 | 21650 | 844 |
| 310 | 20241114 | 144500 | 6462327900 | 21600 | 21650 | 21650 | 21600 | 388 |
| 311 | 20241114 | 144400 | 6453946500 | 21600 | 21650 | 21650 | 21600 | 15 |
| 312 | 20241114 | 144300 | 6453622400 | 21600 | 21600 | 21650 | 21600 | 976 |
| 313 | 20241114 | 144200 | 6432539550 | 21600 | 21600 | 21600 | 21600 | 548 |
| 314 | 20241114 | 144100 | 6420702750 | 21550 | 21650 | 21650 | 21500 | 479 |
| 315 | 20241114 | 144000 | 6410376250 | 21600 | 21550 | 21700 | 21500 | 967 |
| 316 | 20241114 | 143900 | 6389505850 | 21650 | 21600 | 21650 | 21600 | 1711 |
| 317 | 20241114 | 143800 | 6352480350 | 21550 | 21550 | 21600 | 21550 | 792 |
| 318 | 20241114 | 143700 | 6335399550 | 21550 | 21550 | 21550 | 21550 | 22 |
| 319 | 20241114 | 143600 | 6334925450 | 21550 | 21550 | 21600 | 21550 | 445 |
| 320 | 20241114 | 143500 | 6325326350 | 21600 | 21650 | 21650 | 21600 | 246 |
| 321 | 20241114 | 143400 | 6320001500 | 21500 | 21650 | 21650 | 21450 | 5125 |
| 322 | 20241114 | 143300 | 6209500850 | 21700 | 21650 | 21700 | 21650 | 186 |
| 323 | 20241114 | 143200 | 6205465750 | 21600 | 21650 | 21700 | 21600 | 727 |
| 324 | 20241114 | 143100 | 6189740850 | 21700 | 21650 | 21700 | 21600 | 454 |
| 325 | 20241114 | 143000 | 6179933300 | 21650 | 21650 | 21650 | 21650 | 391 |
| 326 | 20241114 | 142900 | 6171468150 | 21700 | 21700 | 21700 | 21700 | 561 |
| 327 | 20241114 | 142800 | 6159294450 | 21700 | 21700 | 21700 | 21650 | 1451 |
| 328 | 20241114 | 142700 | 6127826550 | 21650 | 21600 | 21700 | 21600 | 93 |
| 329 | 20241114 | 142600 | 6125811750 | 21650 | 21650 | 21650 | 21650 | 441 |
| 330 | 20241114 | 142500 | 6116264100 | 21650 | 21700 | 21700 | 21650 | 253 |
| 331 | 20241114 | 142400 | 6110786300 | 21650 | 21650 | 21700 | 21650 | 562 |
| 332 | 20241114 | 142300 | 6098610500 | 21650 | 21650 | 21650 | 21650 | 77 |
| 333 | 20241114 | 142200 | 6096943450 | 21650 | 21650 | 21650 | 21650 | 533 |
| 334 | 20241114 | 142100 | 6085404000 | 21650 | 21650 | 21650 | 21650 | 257 |
| 335 | 20241114 | 142000 | 6079839950 | 21650 | 21650 | 21700 | 21650 | 1407 |
| 336 | 20241114 | 141900 | 6049351900 | 21650 | 21700 | 21700 | 21650 | 577 |
| 337 | 20241114 | 141800 | 6036849900 | 21700 | 21700 | 21750 | 21650 | 802 |
| 338 | 20241114 | 141700 | 6019445150 | 21700 | 21700 | 21700 | 21650 | 1106 |
| 339 | 20241114 | 141600 | 5995463750 | 21700 | 21700 | 21700 | 21700 | 1990 |
| 340 | 20241114 | 141500 | 5952280750 | 21700 | 21650 | 21700 | 21650 | 706 |
| 341 | 20241114 | 141400 | 5936995750 | 21700 | 21650 | 21700 | 21650 | 413 |
| 342 | 20241114 | 141300 | 5928045900 | 21650 | 21650 | 21650 | 21600 | 1326 |
| 343 | 20241114 | 141200 | 5899356850 | 21600 | 21700 | 21700 | 21600 | 77 |
| 344 | 20241114 | 141100 | 5897687150 | 21650 | 21650 | 21650 | 21600 | 1123 |
| 345 | 20241114 | 141000 | 5873405300 | 21650 | 21600 | 21650 | 21600 | 284 |
| 346 | 20241114 | 140900 | 5867257250 | 21650 | 21650 | 21700 | 21600 | 215 |
| 347 | 20241114 | 140800 | 5862600300 | 21650 | 21600 | 21650 | 21600 | 542 |
| 348 | 20241114 | 140700 | 5850880400 | 21650 | 21700 | 21700 | 21650 | 377 |
| 349 | 20241114 | 140600 | 5842708350 | 21650 | 21650 | 21650 | 21650 | 60 |
| 350 | 20241114 | 140500 | 5841409350 | 21650 | 21650 | 21700 | 21650 | 1108 |
| 351 | 20241114 | 140400 | 5817418150 | 21650 | 21600 | 21650 | 21600 | 912 |
| 352 | 20241114 | 140300 | 5797716600 | 21650 | 21700 | 21700 | 21650 | 216 |
| 353 | 20241114 | 140200 | 5793031700 | 21600 | 21600 | 21600 | 21600 | 50 |
| 354 | 20241114 | 140100 | 5791951700 | 21600 | 21650 | 21700 | 21600 | 1396 |
| 355 | 20241114 | 140000 | 5761707850 | 21600 | 21650 | 21650 | 21600 | 732 |
| 356 | 20241114 | 135900 | 5745891600 | 21700 | 21650 | 21700 | 21650 | 321 |
| 357 | 20241114 | 135800 | 5738941600 | 21600 | 21600 | 21600 | 21550 | 430 |
| 358 | 20241114 | 135700 | 5729661250 | 21600 | 21650 | 21700 | 21600 | 5190 |
| 359 | 20241114 | 135600 | 5617300250 | 21600 | 21600 | 21600 | 21550 | 995 |
| 360 | 20241114 | 135500 | 5595827100 | 21600 | 21600 | 21600 | 21550 | 499 |
| 361 | 20241114 | 135400 | 5585063650 | 21650 | 21550 | 21650 | 21550 | 608 |
| 362 | 20241114 | 135300 | 5571952950 | 21600 | 21600 | 21650 | 21550 | 500 |
| 363 | 20241114 | 135200 | 5561151950 | 21650 | 21600 | 21650 | 21600 | 641 |
| 364 | 20241114 | 135100 | 5547304350 | 21600 | 21600 | 21600 | 21600 | 602 |
| 365 | 20241114 | 135000 | 5534301150 | 21600 | 21650 | 21650 | 21600 | 618 |
| 366 | 20241114 | 134900 | 5520951600 | 21600 | 21550 | 21650 | 21550 | 757 |
| 367 | 20241114 | 134800 | 5504602450 | 21600 | 21600 | 21600 | 21600 | 387 |
| 368 | 20241114 | 134700 | 5496243250 | 21600 | 21550 | 21600 | 21550 | 173 |
| 369 | 20241114 | 134600 | 5492511750 | 21600 | 21600 | 21650 | 21600 | 596 |
| 370 | 20241114 | 134500 | 5479635500 | 21650 | 21600 | 21650 | 21600 | 781 |
| 371 | 20241114 | 134400 | 5462734700 | 21650 | 21600 | 21650 | 21600 | 305 |
| 372 | 20241114 | 134300 | 5456136950 | 21650 | 21650 | 21650 | 21600 | 160 |
| 373 | 20241114 | 134200 | 5452673550 | 21550 | 21650 | 21700 | 21550 | 1007 |
| 374 | 20241114 | 134100 | 5430904200 | 21650 | 21600 | 21650 | 21600 | 526 |
| 375 | 20241114 | 134000 | 5419535600 | 21650 | 21650 | 21650 | 21600 | 183 |
| 376 | 20241114 | 133900 | 5415578650 | 21650 | 21650 | 21650 | 21600 | 783 |
| 377 | 20241114 | 133800 | 5398627700 | 21700 | 21650 | 21700 | 21650 | 785 |
| 378 | 20241114 | 133700 | 5381603950 | 21650 | 21600 | 21650 | 21600 | 763 |
| 379 | 20241114 | 133600 | 5365104500 | 21650 | 21650 | 21650 | 21650 | 230 |
| 380 | 20241114 | 133500 | 5360125000 | 21700 | 21650 | 21700 | 21650 | 397 |
| 381 | 20241114 | 133400 | 5351528950 | 21650 | 21600 | 21700 | 21600 | 1046 |
| 382 | 20241114 | 133300 | 5328863050 | 21650 | 21650 | 21650 | 21650 | 438 |
| 383 | 20241114 | 133200 | 5319380350 | 21700 | 21550 | 21700 | 21550 | 508 |
| 384 | 20241114 | 133100 | 5308381950 | 21650 | 21650 | 21650 | 21550 | 893 |
| 385 | 20241114 | 133000 | 5289095300 | 21650 | 21500 | 21650 | 21500 | 437 |
| 386 | 20241114 | 132900 | 5279650300 | 21500 | 21600 | 21650 | 21500 | 708 |
| 387 | 20241114 | 132800 | 5264386700 | 21600 | 21550 | 21650 | 21550 | 693 |
| 388 | 20241114 | 132700 | 5249404650 | 21550 | 21550 | 21650 | 21550 | 875 |
| 389 | 20241114 | 132600 | 5230514750 | 21550 | 21500 | 21650 | 21500 | 478 |
| 390 | 20241114 | 132500 | 5220184900 | 21500 | 21500 | 21650 | 21500 | 691 |
| 391 | 20241114 | 132400 | 5205296800 | 21500 | 21500 | 21650 | 21500 | 491 |
| 392 | 20241114 | 132300 | 5194713150 | 21500 | 21650 | 21650 | 21500 | 4023 |
| 393 | 20241114 | 132200 | 5108001200 | 21700 | 21550 | 21700 | 21550 | 384 |
| 394 | 20241114 | 132100 | 5099681800 | 21600 | 21600 | 21650 | 21600 | 1023 |
| 395 | 20241114 | 132000 | 5077584750 | 21600 | 21650 | 21650 | 21600 | 1228 |
| 396 | 20241114 | 131900 | 5051005850 | 21650 | 21500 | 21650 | 21500 | 1367 |
| 397 | 20241114 | 131800 | 5021418850 | 21500 | 21600 | 21650 | 21500 | 1111 |
| 398 | 20241114 | 131700 | 4997453950 | 21600 | 21500 | 21700 | 21500 | 1251 |
| 399 | 20241114 | 131600 | 4970397950 | 21500 | 21600 | 21650 | 21500 | 891 |
| 400 | 20241114 | 131500 | 4951209100 | 21500 | 21600 | 21700 | 21500 | 695 |
| 401 | 20241114 | 131400 | 4936191750 | 21600 | 21650 | 21650 | 21500 | 600 |
| 402 | 20241114 | 131300 | 4923247750 | 21650 | 21500 | 21700 | 21500 | 1234 |
| 403 | 20241114 | 131200 | 4896617700 | 21500 | 21600 | 21650 | 21500 | 937 |
| 404 | 20241114 | 131100 | 4876338050 | 21650 | 21500 | 21650 | 21500 | 580 |
| 405 | 20241114 | 131000 | 4863794600 | 21500 | 21600 | 21650 | 21500 | 908 |
| 406 | 20241114 | 130900 | 4844208950 | 21600 | 21600 | 21600 | 21550 | 467 |
| 407 | 20241114 | 130800 | 4834124050 | 21600 | 21550 | 21600 | 21500 | 631 |
| 408 | 20241114 | 130700 | 4820504900 | 21550 | 21500 | 21650 | 21500 | 507 |
| 409 | 20241114 | 130600 | 4809547100 | 21500 | 21550 | 21650 | 21500 | 1061 |
| 410 | 20241114 | 130500 | 4786698250 | 21550 | 21600 | 21600 | 21500 | 148 |
| 411 | 20241114 | 130400 | 4783506650 | 21600 | 21550 | 21650 | 21500 | 851 |
| 412 | 20241114 | 130300 | 4765152100 | 21550 | 21500 | 21650 | 21500 | 453 |
| 413 | 20241114 | 130200 | 4755357050 | 21500 | 21550 | 21650 | 21500 | 1315 |
| 414 | 20241114 | 130100 | 4727019150 | 21550 | 21600 | 21650 | 21550 | 505 |
| 415 | 20241114 | 130000 | 4716114050 | 21600 | 21600 | 21650 | 21600 | 180 |
| 416 | 20241114 | 125900 | 4712225250 | 21700 | 21550 | 21700 | 21550 | 1074 |
| 417 | 20241114 | 125800 | 4689016400 | 21600 | 21600 | 21600 | 21550 | 416 |
| 418 | 20241114 | 125700 | 4680044350 | 21600 | 21600 | 21700 | 21500 | 210 |
| 419 | 20241114 | 125600 | 4675500600 | 21600 | 21600 | 21700 | 21600 | 1208 |
| 420 | 20241114 | 125500 | 4649344200 | 21600 | 21500 | 21600 | 21500 | 1027 |
| 421 | 20241114 | 125400 | 4627198050 | 21500 | 21500 | 21600 | 21500 | 932 |
| 422 | 20241114 | 125300 | 4607117450 | 21500 | 21650 | 21650 | 21500 | 873 |
| 423 | 20241114 | 125200 | 4588292650 | 21500 | 21550 | 21700 | 21500 | 235 |
| 424 | 20241114 | 125100 | 4583210250 | 21550 | 21500 | 21650 | 21500 | 873 |
| 425 | 20241114 | 125000 | 4564429450 | 21500 | 21600 | 21600 | 21500 | 164 |
| 426 | 20241114 | 124900 | 4560890950 | 21500 | 21550 | 21650 | 21500 | 972 |
| 427 | 20241114 | 124800 | 4539899700 | 21550 | 21500 | 21650 | 21500 | 537 |
| 428 | 20241114 | 124700 | 4528283900 | 21600 | 21600 | 21650 | 21550 | 1043 |
| 429 | 20241114 | 124600 | 4505757800 | 21600 | 21500 | 21650 | 21500 | 311 |
| 430 | 20241114 | 124500 | 4499033900 | 21500 | 21500 | 21650 | 21500 | 1090 |
| 431 | 20241114 | 124400 | 4475531350 | 21500 | 21500 | 21600 | 21500 | 460 |
| 432 | 20241114 | 124300 | 4465627850 | 21550 | 21600 | 21600 | 21500 | 675 |
| 433 | 20241114 | 124200 | 4451072000 | 21600 | 21600 | 21650 | 21500 | 1241 |
| 434 | 20241114 | 124100 | 4424249850 | 21500 | 21550 | 21650 | 21500 | 562 |
| 435 | 20241114 | 124000 | 4412124750 | 21550 | 21450 | 21650 | 21450 | 893 |
| 436 | 20241114 | 123900 | 4392928000 | 21450 | 21450 | 21600 | 21450 | 669 |
| 437 | 20241114 | 123800 | 4378490650 | 21450 | 21500 | 21500 | 21450 | 541 |
| 438 | 20241114 | 123700 | 4366866500 | 21500 | 21650 | 21650 | 21500 | 787 |
| 439 | 20241114 | 123600 | 4349884750 | 21500 | 21500 | 21500 | 21500 | 553 |
| 440 | 20241114 | 123500 | 4337995250 | 21500 | 21500 | 21650 | 21500 | 265 |
| 441 | 20241114 | 123400 | 4332277500 | 21500 | 21500 | 21650 | 21500 | 568 |
| 442 | 20241114 | 123300 | 4320062000 | 21500 | 21500 | 21600 | 21500 | 348 |
| 443 | 20241114 | 123200 | 4312578000 | 21500 | 21550 | 21550 | 21500 | 559 |
| 444 | 20241114 | 123100 | 4300533050 | 21550 | 21500 | 21650 | 21500 | 171 |
| 445 | 20241114 | 123000 | 4296841850 | 21500 | 21650 | 21700 | 21500 | 1680 |
| 446 | 20241114 | 122900 | 4260598300 | 21700 | 21650 | 21700 | 21650 | 42 |
| 447 | 20241114 | 122800 | 4259687600 | 21650 | 21700 | 21700 | 21600 | 839 |
| 448 | 20241114 | 122700 | 4241529750 | 21700 | 21650 | 21700 | 21600 | 1042 |
| 449 | 20241114 | 122600 | 4218960450 | 21650 | 21600 | 21650 | 21600 | 1078 |
| 450 | 20241114 | 122500 | 4195648050 | 21650 | 21550 | 21650 | 21550 | 1029 |
| 451 | 20241114 | 122400 | 4173394450 | 21600 | 21650 | 21700 | 21600 | 240 |
| 452 | 20241114 | 122300 | 4168199100 | 21600 | 21600 | 21600 | 21600 | 345 |
| 453 | 20241114 | 122200 | 4160747100 | 21550 | 21650 | 21700 | 21550 | 594 |
| 454 | 20241114 | 122100 | 4147925950 | 21650 | 21650 | 21650 | 21550 | 1539 |
| 455 | 20241114 | 122000 | 4114672800 | 21700 | 21550 | 21700 | 21550 | 289 |
| 456 | 20241114 | 121900 | 4108422750 | 21550 | 21600 | 21650 | 21550 | 755 |
| 457 | 20241114 | 121800 | 4092119850 | 21650 | 21650 | 21650 | 21650 | 20 |
| 458 | 20241114 | 121700 | 4091686850 | 21600 | 21600 | 21600 | 21550 | 477 |
| 459 | 20241114 | 121600 | 4081388650 | 21650 | 21600 | 21650 | 21600 | 266 |
| 460 | 20241114 | 121500 | 4075630450 | 21600 | 21650 | 21650 | 21600 | 861 |
| 461 | 20241114 | 121400 | 4057004750 | 21700 | 21650 | 21700 | 21650 | 994 |
| 462 | 20241114 | 121300 | 4035435900 | 21650 | 21650 | 21650 | 21650 | 740 |
| 463 | 20241114 | 121200 | 4019414900 | 21650 | 21650 | 21700 | 21650 | 552 |
| 464 | 20241114 | 121100 | 4007459800 | 21650 | 21600 | 21650 | 21600 | 635 |
| 465 | 20241114 | 121000 | 3993717050 | 21650 | 21650 | 21650 | 21600 | 539 |
| 466 | 20241114 | 120900 | 3982054350 | 21650 | 21700 | 21700 | 21650 | 351 |
| 467 | 20241114 | 120800 | 3974454850 | 21650 | 21600 | 21650 | 21600 | 1012 |
| 468 | 20241114 | 120700 | 3952557300 | 21600 | 21600 | 21650 | 21600 | 552 |
| 469 | 20241114 | 120600 | 3940631600 | 21600 | 21600 | 21650 | 21600 | 1119 |
| 470 | 20241114 | 120500 | 3916422000 | 21550 | 21550 | 21600 | 21500 | 1082 |
| 471 | 20241114 | 120400 | 3893087100 | 21550 | 21600 | 21600 | 21550 | 572 |
| 472 | 20241114 | 120300 | 3880740300 | 21550 | 21600 | 21600 | 21550 | 894 |
| 473 | 20241114 | 120200 | 3861434900 | 21600 | 21500 | 21600 | 21500 | 1035 |
| 474 | 20241114 | 120100 | 3839127300 | 21550 | 21550 | 21550 | 21550 | 148 |
| 475 | 20241114 | 120000 | 3835937900 | 21500 | 21550 | 21550 | 21500 | 842 |
| 476 | 20241114 | 115900 | 3817831550 | 21550 | 21500 | 21600 | 21500 | 475 |
| 477 | 20241114 | 115800 | 3807593950 | 21550 | 21500 | 21550 | 21500 | 1010 |
| 478 | 20241114 | 115700 | 3785854950 | 21500 | 21550 | 21550 | 21500 | 246 |
| 479 | 20241114 | 115600 | 3780565900 | 21550 | 21500 | 21550 | 21450 | 682 |
| 480 | 20241114 | 115500 | 3765911500 | 21550 | 21450 | 21550 | 21400 | 1322 |
| 481 | 20241114 | 115400 | 3737461900 | 21500 | 21450 | 21500 | 21400 | 1141 |
| 482 | 20241114 | 115300 | 3712971300 | 21500 | 21450 | 21500 | 21450 | 43 |
| 483 | 20241114 | 115200 | 3712047450 | 21450 | 21450 | 21500 | 21450 | 675 |
| 484 | 20241114 | 115100 | 3697568350 | 21450 | 21450 | 21450 | 21400 | 1377 |
| 485 | 20241114 | 115000 | 3668081400 | 21450 | 21400 | 21450 | 21350 | 1092 |
| 486 | 20241114 | 114900 | 3644710450 | 21350 | 21400 | 21400 | 21350 | 1937 |
| 487 | 20241114 | 114800 | 3603263700 | 21450 | 21500 | 21500 | 21400 | 1178 |
| 488 | 20241114 | 114700 | 3578012450 | 21450 | 21500 | 21550 | 21450 | 620 |
| 489 | 20241114 | 114600 | 3564687650 | 21450 | 21500 | 21500 | 21450 | 1593 |
| 490 | 20241114 | 114500 | 3530467250 | 21500 | 21500 | 21550 | 21500 | 438 |
| 491 | 20241114 | 114400 | 3521033400 | 21500 | 21550 | 21550 | 21500 | 940 |
| 492 | 20241114 | 114300 | 3500795250 | 21550 | 21550 | 21600 | 21500 | 1696 |
| 493 | 20241114 | 114200 | 3464260900 | 21600 | 21600 | 21600 | 21600 | 14 |
| 494 | 20241114 | 114100 | 3463958500 | 21550 | 21600 | 21600 | 21550 | 541 |
| 495 | 20241114 | 114000 | 3452278700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 496 | 20241114 | 113900 | 3452257100 | 21650 | 21650 | 21650 | 21550 | 1268 |
| 497 | 20241114 | 113800 | 3424866050 | 21650 | 21600 | 21650 | 21600 | 502 |
| 498 | 20241114 | 113700 | 3414006550 | 21600 | 21550 | 21600 | 21550 | 597 |
| 499 | 20241114 | 113600 | 3401130150 | 21550 | 21600 | 21600 | 21550 | 339 |
| 500 | 20241114 | 113500 | 3393812850 | 21600 | 21600 | 21600 | 21550 | 932 |
| 501 | 20241114 | 113400 | 3373718350 | 21600 | 21600 | 21600 | 21600 | 271 |
| 502 | 20241114 | 113300 | 3367864750 | 21600 | 21650 | 21650 | 21550 | 598 |
| 503 | 20241114 | 113200 | 3354957600 | 21600 | 21650 | 21650 | 21600 | 400 |
| 504 | 20241114 | 113100 | 3346313100 | 21650 | 21650 | 21650 | 21600 | 716 |
| 505 | 20241114 | 113000 | 3330833400 | 21650 | 21550 | 21650 | 21550 | 530 |
| 506 | 20241114 | 112900 | 3319389450 | 21600 | 21550 | 21600 | 21500 | 635 |
| 507 | 20241114 | 112800 | 3305700600 | 21550 | 21550 | 21550 | 21500 | 749 |
| 508 | 20241114 | 112700 | 3289564650 | 21550 | 21600 | 21600 | 21550 | 176 |
| 509 | 20241114 | 112600 | 3285771300 | 21550 | 21550 | 21550 | 21500 | 396 |
| 510 | 20241114 | 112500 | 3277238150 | 21550 | 21600 | 21600 | 21550 | 854 |
| 511 | 20241114 | 112400 | 3258810600 | 21700 | 21650 | 21700 | 21600 | 424 |
| 512 | 20241114 | 112300 | 3249634000 | 21600 | 21650 | 21650 | 21600 | 521 |
| 513 | 20241114 | 112200 | 3238378850 | 21650 | 21600 | 21650 | 21600 | 641 |
| 514 | 20241114 | 112100 | 3224525250 | 21650 | 21550 | 21650 | 21550 | 257 |
| 515 | 20241114 | 112000 | 3218984800 | 21650 | 21600 | 21650 | 21550 | 639 |
| 516 | 20241114 | 111900 | 3205185350 | 21600 | 21550 | 21600 | 21550 | 685 |
| 517 | 20241114 | 111800 | 3190417100 | 21550 | 21650 | 21650 | 21550 | 587 |
| 518 | 20241114 | 111700 | 3177742150 | 21600 | 21600 | 21650 | 21600 | 133 |
| 519 | 20241114 | 111600 | 3174869250 | 21650 | 21650 | 21650 | 21550 | 758 |
| 520 | 20241114 | 111500 | 3158512700 | 21650 | 21600 | 21650 | 21550 | 227 |
| 521 | 20241114 | 111400 | 3153614450 | 21600 | 21550 | 21650 | 21550 | 1246 |
| 522 | 20241114 | 111300 | 3126709900 | 21550 | 21600 | 21600 | 21550 | 285 |
| 523 | 20241114 | 111200 | 3120564600 | 21600 | 21550 | 21600 | 21500 | 1779 |
| 524 | 20241114 | 111100 | 3082208650 | 21600 | 21600 | 21600 | 21550 | 433 |
| 525 | 20241114 | 111000 | 3072863350 | 21550 | 21650 | 21650 | 21550 | 2103 |
| 526 | 20241114 | 110900 | 3027460500 | 21650 | 21700 | 21700 | 21650 | 308 |
| 527 | 20241114 | 110800 | 3020791950 | 21650 | 21700 | 21700 | 21650 | 392 |
| 528 | 20241114 | 110700 | 3012304550 | 21700 | 21650 | 21750 | 21600 | 422 |
| 529 | 20241114 | 110600 | 3003169100 | 21650 | 21650 | 21700 | 21650 | 619 |
| 530 | 20241114 | 110500 | 2989766100 | 21600 | 21600 | 21750 | 21600 | 267 |
| 531 | 20241114 | 110400 | 2983976100 | 21600 | 21750 | 21750 | 21600 | 482 |
| 532 | 20241114 | 110300 | 2973559150 | 21750 | 21600 | 21750 | 21600 | 1014 |
| 533 | 20241114 | 110200 | 2951583100 | 21650 | 21700 | 21700 | 21650 | 670 |
| 534 | 20241114 | 110100 | 2937061100 | 21700 | 21700 | 21700 | 21650 | 1051 |
| 535 | 20241114 | 110000 | 2914306400 | 21750 | 21700 | 21750 | 21650 | 316 |
| 536 | 20241114 | 105900 | 2907453400 | 21700 | 21750 | 21750 | 21700 | 1430 |
| 537 | 20241114 | 105800 | 2876403100 | 21800 | 21800 | 21800 | 21800 | 233 |
| 538 | 20241114 | 105700 | 2871323700 | 21800 | 21800 | 21800 | 21750 | 371 |
| 539 | 20241114 | 105600 | 2863236550 | 21800 | 21800 | 21850 | 21750 | 290 |
| 540 | 20241114 | 105500 | 2856918000 | 21800 | 21800 | 21800 | 21800 | 665 |
| 541 | 20241114 | 105400 | 2842421000 | 21800 | 21850 | 21900 | 21800 | 807 |
| 542 | 20241114 | 105300 | 2824761950 | 21800 | 21850 | 21900 | 21750 | 513 |
| 543 | 20241114 | 105200 | 2813587950 | 21900 | 21800 | 21900 | 21700 | 1058 |
| 544 | 20241114 | 105100 | 2790530700 | 21800 | 21850 | 21900 | 21800 | 817 |
| 545 | 20241114 | 105000 | 2772698300 | 21850 | 21750 | 21900 | 21750 | 2525 |
| 546 | 20241114 | 104900 | 2717582400 | 21750 | 21750 | 21800 | 21750 | 1002 |
| 547 | 20241114 | 104800 | 2695774900 | 21650 | 21800 | 21800 | 21650 | 52 |
| 548 | 20241114 | 104700 | 2694645150 | 21750 | 21750 | 21750 | 21700 | 1359 |
| 549 | 20241114 | 104600 | 2665135700 | 21750 | 21700 | 21750 | 21700 | 133 |
| 550 | 20241114 | 104500 | 2662243850 | 21700 | 21700 | 21800 | 21700 | 930 |
| 551 | 20241114 | 104400 | 2642049300 | 21700 | 21650 | 21750 | 21650 | 1185 |
| 552 | 20241114 | 104300 | 2616343950 | 21650 | 21600 | 21750 | 21600 | 895 |
| 553 | 20241114 | 104200 | 2596934200 | 21700 | 21650 | 21750 | 21550 | 1098 |
| 554 | 20241114 | 104100 | 2573176950 | 21650 | 21600 | 21650 | 21550 | 1796 |
| 555 | 20241114 | 104000 | 2534410050 | 21600 | 21600 | 21650 | 21600 | 1848 |
| 556 | 20241114 | 103900 | 2494493200 | 21650 | 21650 | 21650 | 21600 | 1209 |
| 557 | 20241114 | 103800 | 2468318800 | 21650 | 21700 | 21750 | 21600 | 3527 |
| 558 | 20241114 | 103700 | 2391881450 | 21700 | 21700 | 21700 | 21600 | 8111 |
| 559 | 20241114 | 103600 | 2216599700 | 21700 | 21750 | 21750 | 21600 | 3759 |
| 560 | 20241114 | 103500 | 2135090500 | 21750 | 21750 | 21750 | 21750 | 100 |
| 561 | 20241114 | 103400 | 2132915500 | 21750 | 21800 | 21800 | 21700 | 3647 |
| 562 | 20241114 | 103300 | 2053543400 | 21850 | 21900 | 21900 | 21850 | 1411 |
| 563 | 20241114 | 103200 | 2022677050 | 21900 | 21950 | 21950 | 21900 | 838 |
| 564 | 20241114 | 103100 | 2004301950 | 21900 | 21900 | 21950 | 21850 | 1656 |
| 565 | 20241114 | 103000 | 1968032050 | 21850 | 21950 | 21950 | 21850 | 9416 |
| 566 | 20241114 | 102900 | 1761888800 | 21950 | 21900 | 22000 | 21900 | 1133 |
| 567 | 20241114 | 102800 | 1737009500 | 21950 | 22050 | 22050 | 21850 | 1079 |
| 568 | 20241114 | 102700 | 1713359950 | 22050 | 22000 | 22050 | 22000 | 938 |
| 569 | 20241114 | 102600 | 1692714850 | 22000 | 22000 | 22050 | 21900 | 1074 |
| 570 | 20241114 | 102500 | 1669126300 | 21950 | 21950 | 22050 | 21900 | 1200 |
| 571 | 20241114 | 102400 | 1642802700 | 21950 | 22050 | 22050 | 21950 | 736 |
| 572 | 20241114 | 102300 | 1626618900 | 22050 | 22000 | 22100 | 21950 | 794 |
| 573 | 20241114 | 102200 | 1609131450 | 22000 | 22050 | 22050 | 22000 | 452 |
| 574 | 20241114 | 102100 | 1599171950 | 22050 | 22150 | 22150 | 22000 | 1390 |
| 575 | 20241114 | 102000 | 1568524450 | 22150 | 22150 | 22250 | 22150 | 5296 |
| 576 | 20241114 | 101900 | 1451022450 | 22100 | 22100 | 22150 | 22100 | 1509 |
| 577 | 20241114 | 101800 | 1417634500 | 22100 | 22100 | 22150 | 22100 | 921 |
| 578 | 20241114 | 101700 | 1397272650 | 22150 | 22100 | 22150 | 22100 | 2431 |
| 579 | 20241114 | 101600 | 1343498900 | 22100 | 22000 | 22150 | 22000 | 5786 |
| 580 | 20241114 | 101500 | 1215834900 | 22050 | 22050 | 22050 | 22000 | 2021 |
| 581 | 20241114 | 101400 | 1171319550 | 22050 | 21950 | 22050 | 21950 | 1261 |
| 582 | 20241114 | 101300 | 1143611350 | 22000 | 22000 | 22000 | 21950 | 960 |
| 583 | 20241114 | 101200 | 1122496550 | 22000 | 22050 | 22100 | 22000 | 986 |
| 584 | 20241114 | 101100 | 1100772250 | 22050 | 22050 | 22050 | 22000 | 1326 |
| 585 | 20241114 | 101000 | 1071536600 | 22000 | 22000 | 22100 | 21950 | 2328 |
| 586 | 20241114 | 100900 | 1020234750 | 22050 | 21900 | 22200 | 21900 | 11726 |
| 587 | 20241114 | 100800 | 760942750 | 21900 | 21750 | 21900 | 21700 | 2487 |
| 588 | 20241114 | 100700 | 706640800 | 21750 | 21700 | 21750 | 21700 | 2373 |
| 589 | 20241114 | 100600 | 655108600 | 21700 | 21750 | 21750 | 21650 | 1563 |
| 590 | 20241114 | 100500 | 621172900 | 21750 | 21800 | 21850 | 21750 | 1139 |
| 591 | 20241114 | 100400 | 596361350 | 21750 | 21750 | 21800 | 21750 | 1907 |
| 592 | 20241114 | 100300 | 554825600 | 21800 | 21850 | 21850 | 21750 | 1732 |
| 593 | 20241114 | 100200 | 517082650 | 21850 | 21800 | 21850 | 21750 | 2180 |
| 594 | 20241114 | 100100 | 469532950 | 21800 | 21750 | 21850 | 21750 | 2154 |
| 595 | 20241114 | 100000 | 422619950 | 21750 | 21600 | 21900 | 21600 | 19205 |