32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 3 | 20241119 | 185700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20241119 | 185600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20241119 | 185500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20241119 | 185400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20241119 | 185300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20241119 | 185200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20241119 | 185100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20241119 | 185000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20241119 | 184900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20241119 | 184800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20241119 | 184700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20241119 | 184600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20241119 | 184500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20241119 | 184400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20241119 | 184300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20241119 | 184200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20241119 | 184100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20241119 | 184000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20241119 | 183900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20241119 | 183800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20241119 | 183700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20241119 | 183600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20241119 | 183500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20241119 | 183400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20241119 | 183300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20241119 | 183200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20241119 | 183100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20241119 | 183000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20241119 | 182900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20241119 | 182800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 33 | 20241119 | 182700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20241119 | 182600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20241119 | 182500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20241119 | 182400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20241119 | 182300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20241119 | 182200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20241119 | 182100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20241119 | 182000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20241119 | 181900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20241119 | 181800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20241119 | 181700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20241119 | 181600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20241119 | 181500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20241119 | 181400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20241119 | 181300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20241119 | 181200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20241119 | 181100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20241119 | 181000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20241119 | 180900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20241119 | 180800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20241119 | 180700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20241119 | 180600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20241119 | 180500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20241119 | 180400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20241119 | 180300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20241119 | 180200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20241119 | 180100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20241119 | 180000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20241119 | 175900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20241119 | 175800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 63 | 20241119 | 175700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20241119 | 175600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20241119 | 175500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20241119 | 175400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20241119 | 175300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20241119 | 175200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20241119 | 175100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20241119 | 175000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20241119 | 174900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20241119 | 174800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20241119 | 174700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20241119 | 174600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20241119 | 174500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20241119 | 174400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20241119 | 174300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20241119 | 174200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20241119 | 174100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20241119 | 174000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20241119 | 173900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20241119 | 173800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20241119 | 173700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20241119 | 173600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20241119 | 173500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20241119 | 173400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20241119 | 173300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20241119 | 173200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20241119 | 173100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20241119 | 173000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20241119 | 172900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20241119 | 172800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 93 | 20241119 | 172700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20241119 | 172600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20241119 | 172500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20241119 | 172400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20241119 | 172300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20241119 | 172200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20241119 | 172100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20241119 | 172000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20241119 | 171900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20241119 | 171800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20241119 | 171700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20241119 | 171600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20241119 | 171500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20241119 | 171400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20241119 | 171300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20241119 | 171200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20241119 | 171100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20241119 | 171000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20241119 | 170900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20241119 | 170800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20241119 | 170700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20241119 | 170600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20241119 | 170500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20241119 | 170400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20241119 | 170300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20241119 | 170200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20241119 | 170100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20241119 | 170000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20241119 | 165900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20241119 | 165800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 123 | 20241119 | 165700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20241119 | 165600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20241119 | 165500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20241119 | 165400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20241119 | 165300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20241119 | 165200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20241119 | 165100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20241119 | 165000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20241119 | 164900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20241119 | 164800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20241119 | 164700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20241119 | 164600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20241119 | 164500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20241119 | 164400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20241119 | 164300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20241119 | 164200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20241119 | 164100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20241119 | 164000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20241119 | 163900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20241119 | 163800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20241119 | 163700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20241119 | 163600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20241119 | 163500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20241119 | 163400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20241119 | 163300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20241119 | 163200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20241119 | 163100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20241119 | 163000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20241119 | 162900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20241119 | 162800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 153 | 20241119 | 162700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20241119 | 162600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20241119 | 162500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20241119 | 162400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20241119 | 162300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20241119 | 162200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20241119 | 162100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20241119 | 162000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20241119 | 161900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20241119 | 161800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20241119 | 161700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20241119 | 161600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20241119 | 161500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20241119 | 161400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20241119 | 161300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20241119 | 161200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20241119 | 161100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20241119 | 161000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20241119 | 160900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20241119 | 160800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20241119 | 160700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20241119 | 160600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20241119 | 160500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20241119 | 160400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20241119 | 160300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20241119 | 160200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20241119 | 160100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20241119 | 160000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20241119 | 155900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20241119 | 155800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 183 | 20241119 | 155700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20241119 | 155600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20241119 | 155500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20241119 | 155400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20241119 | 155300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20241119 | 155200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20241119 | 155100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20241119 | 155000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20241119 | 154900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20241119 | 154800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20241119 | 154700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20241119 | 154600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20241119 | 154500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20241119 | 154400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20241119 | 154300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20241119 | 154200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20241119 | 154100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20241119 | 154000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20241119 | 153900 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20241119 | 153800 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20241119 | 153700 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20241119 | 153600 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20241119 | 153500 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20241119 | 153400 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20241119 | 153300 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20241119 | 153200 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20241119 | 153100 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20241119 | 153000 | 4102519750 | 21000 | 21000 | 21000 | 21000 | 2564 |
| 211 | 20241119 | 152900 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20241119 | 152800 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 213 | 20241119 | 152700 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20241119 | 152600 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 215 | 20241119 | 152500 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 216 | 20241119 | 152400 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 217 | 20241119 | 152300 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 218 | 20241119 | 152200 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 219 | 20241119 | 152100 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 220 | 20241119 | 152000 | 4048675750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20241119 | 151900 | 4048675750 | 21050 | 21150 | 21150 | 21050 | 120 |
| 222 | 20241119 | 151800 | 4046147750 | 21150 | 21250 | 21250 | 21150 | 509 |
| 223 | 20241119 | 151700 | 4035334050 | 21250 | 21250 | 21300 | 21150 | 1274 |
| 224 | 20241119 | 151600 | 4008286350 | 21400 | 21250 | 21400 | 21200 | 1520 |
| 225 | 20241119 | 151500 | 3975907550 | 21250 | 21200 | 21250 | 21100 | 408 |
| 226 | 20241119 | 151400 | 3967247600 | 21200 | 21200 | 21200 | 21200 | 376 |
| 227 | 20241119 | 151300 | 3959276400 | 21200 | 21050 | 21250 | 21050 | 541 |
| 228 | 20241119 | 151200 | 3947820500 | 21050 | 21050 | 21100 | 21000 | 221 |
| 229 | 20241119 | 151100 | 3943161000 | 21050 | 21050 | 21100 | 21050 | 71 |
| 230 | 20241119 | 151000 | 3941666300 | 21050 | 21100 | 21100 | 21050 | 46 |
| 231 | 20241119 | 150900 | 3940695900 | 21100 | 21050 | 21100 | 21050 | 54 |
| 232 | 20241119 | 150800 | 3939559050 | 21050 | 21100 | 21100 | 21050 | 26 |
| 233 | 20241119 | 150700 | 3939010950 | 21150 | 21100 | 21150 | 21050 | 7 |
| 234 | 20241119 | 150600 | 3938863200 | 21150 | 21050 | 21150 | 21050 | 126 |
| 235 | 20241119 | 150500 | 3936210600 | 21050 | 21200 | 21200 | 21050 | 109 |
| 236 | 20241119 | 150400 | 3933901400 | 21200 | 21050 | 21250 | 21050 | 413 |
| 237 | 20241119 | 150300 | 3925151200 | 21100 | 21050 | 21100 | 21050 | 120 |
| 238 | 20241119 | 150200 | 3922620050 | 21050 | 21050 | 21100 | 21050 | 164 |
| 239 | 20241119 | 150100 | 3919167700 | 21100 | 21050 | 21100 | 21050 | 37 |
| 240 | 20241119 | 150000 | 3918387200 | 21100 | 21100 | 21100 | 21050 | 258 |
| 241 | 20241119 | 145900 | 3912952900 | 21050 | 21050 | 21100 | 21050 | 129 |
| 242 | 20241119 | 145800 | 3910235400 | 21050 | 21050 | 21100 | 21050 | 508 |
| 243 | 20241119 | 145700 | 3899516700 | 21000 | 21000 | 21100 | 21000 | 306 |
| 244 | 20241119 | 145600 | 3893073750 | 21050 | 21050 | 21100 | 21050 | 45 |
| 245 | 20241119 | 145500 | 3892125150 | 21100 | 21050 | 21100 | 21050 | 116 |
| 246 | 20241119 | 145400 | 3889680950 | 21050 | 21000 | 21050 | 21000 | 121 |
| 247 | 20241119 | 145300 | 3887137550 | 21050 | 21050 | 21050 | 21000 | 167 |
| 248 | 20241119 | 145200 | 3883629350 | 21050 | 21000 | 21050 | 21000 | 60 |
| 249 | 20241119 | 145100 | 3882367650 | 21000 | 21000 | 21100 | 21000 | 7 |
| 250 | 20241119 | 145000 | 3882220350 | 21100 | 21050 | 21100 | 21050 | 95 |
| 251 | 20241119 | 144900 | 3880216900 | 21050 | 21000 | 21050 | 21000 | 270 |
| 252 | 20241119 | 144800 | 3874541750 | 21000 | 21050 | 21050 | 21000 | 152 |
| 253 | 20241119 | 144700 | 3871345550 | 21050 | 21050 | 21050 | 21050 | 2 |
| 254 | 20241119 | 144600 | 3871303450 | 21050 | 21000 | 21050 | 21000 | 287 |
| 255 | 20241119 | 144500 | 3865275250 | 21050 | 21000 | 21050 | 21000 | 169 |
| 256 | 20241119 | 144400 | 3861724350 | 21000 | 21050 | 21050 | 21000 | 17 |
| 257 | 20241119 | 144300 | 3861366650 | 21000 | 21000 | 21050 | 21000 | 137 |
| 258 | 20241119 | 144200 | 3858487450 | 21000 | 21000 | 21100 | 21000 | 3178 |
| 259 | 20241119 | 144100 | 3791744350 | 21050 | 21050 | 21050 | 21000 | 36 |
| 260 | 20241119 | 144000 | 3790986850 | 21050 | 21000 | 21050 | 21000 | 96 |
| 261 | 20241119 | 143900 | 3788970300 | 21000 | 21000 | 21050 | 21000 | 156 |
| 262 | 20241119 | 143800 | 3785693250 | 21050 | 21000 | 21050 | 21000 | 128 |
| 263 | 20241119 | 143700 | 3783003400 | 21000 | 21000 | 21100 | 21000 | 123 |
| 264 | 20241119 | 143600 | 3780417250 | 21000 | 21000 | 21000 | 21000 | 68 |
| 265 | 20241119 | 143500 | 3778989250 | 21000 | 21050 | 21050 | 21000 | 186 |
| 266 | 20241119 | 143400 | 3775079250 | 21050 | 21050 | 21050 | 21000 | 70 |
| 267 | 20241119 | 143300 | 3773608900 | 21050 | 21050 | 21050 | 21000 | 24 |
| 268 | 20241119 | 143200 | 3773104250 | 21050 | 21000 | 21050 | 21000 | 131 |
| 269 | 20241119 | 143100 | 3770352100 | 21050 | 21050 | 21050 | 21000 | 142 |
| 270 | 20241119 | 143000 | 3767366200 | 21050 | 20900 | 21050 | 20900 | 370 |
| 271 | 20241119 | 142900 | 3759608700 | 20900 | 21000 | 21000 | 20900 | 749 |
| 272 | 20241119 | 142800 | 3743890350 | 21050 | 20950 | 21050 | 20950 | 105 |
| 273 | 20241119 | 142700 | 3741684100 | 21000 | 20950 | 21000 | 20950 | 166 |
| 274 | 20241119 | 142600 | 3738200150 | 21050 | 20950 | 21050 | 20950 | 597 |
| 275 | 20241119 | 142500 | 3725662850 | 20950 | 21000 | 21000 | 20950 | 338 |
| 276 | 20241119 | 142400 | 3718576050 | 21000 | 20950 | 21000 | 20900 | 430 |
| 277 | 20241119 | 142300 | 3709564250 | 20900 | 20900 | 21000 | 20900 | 329 |
| 278 | 20241119 | 142200 | 3702674200 | 20900 | 20900 | 20950 | 20900 | 59 |
| 279 | 20241119 | 142100 | 3701439350 | 20900 | 20900 | 21000 | 20900 | 172 |
| 280 | 20241119 | 142000 | 3697839300 | 20950 | 20950 | 21000 | 20900 | 226 |
| 281 | 20241119 | 141900 | 3693104900 | 20950 | 20900 | 21000 | 20900 | 350 |
| 282 | 20241119 | 141800 | 3685774900 | 20900 | 20900 | 20950 | 20900 | 150 |
| 283 | 20241119 | 141700 | 3682638300 | 20950 | 20950 | 21000 | 20900 | 154 |
| 284 | 20241119 | 141600 | 3679417400 | 21000 | 21000 | 21000 | 20900 | 55 |
| 285 | 20241119 | 141500 | 3678264300 | 21000 | 20950 | 21000 | 20900 | 213 |
| 286 | 20241119 | 141400 | 3673801050 | 21000 | 20950 | 21000 | 20900 | 169 |
| 287 | 20241119 | 141300 | 3670257300 | 20900 | 20900 | 21000 | 20900 | 149 |
| 288 | 20241119 | 141200 | 3667139350 | 21000 | 21000 | 21000 | 20900 | 138 |
| 289 | 20241119 | 141100 | 3664251500 | 21000 | 20950 | 21050 | 20950 | 349 |
| 290 | 20241119 | 141000 | 3656923650 | 20950 | 20950 | 20950 | 20900 | 69 |
| 291 | 20241119 | 140900 | 3655478150 | 21000 | 20950 | 21000 | 20900 | 259 |
| 292 | 20241119 | 140800 | 3650053250 | 20950 | 21000 | 21000 | 20950 | 125 |
| 293 | 20241119 | 140700 | 3647433350 | 21000 | 21000 | 21000 | 20950 | 77 |
| 294 | 20241119 | 140600 | 3645817450 | 21000 | 21000 | 21000 | 20950 | 110 |
| 295 | 20241119 | 140500 | 3643510900 | 20950 | 20950 | 21000 | 20900 | 222 |
| 296 | 20241119 | 140400 | 3638864400 | 20900 | 21000 | 21000 | 20900 | 93 |
| 297 | 20241119 | 140300 | 3636913500 | 21000 | 21000 | 21000 | 20950 | 141 |
| 298 | 20241119 | 140200 | 3633956000 | 21000 | 20950 | 21000 | 20950 | 43 |
| 299 | 20241119 | 140100 | 3633054650 | 20950 | 21000 | 21000 | 20950 | 273 |
| 300 | 20241119 | 140000 | 3627334250 | 21000 | 21000 | 21050 | 20950 | 116 |
| 301 | 20241119 | 135900 | 3624899500 | 21050 | 21050 | 21050 | 21050 | 6 |
| 302 | 20241119 | 135800 | 3624773200 | 21050 | 20950 | 21050 | 20950 | 242 |
| 303 | 20241119 | 135700 | 3619696350 | 20950 | 21050 | 21050 | 20950 | 368 |
| 304 | 20241119 | 135600 | 3611967000 | 21100 | 21000 | 21100 | 21000 | 15 |
| 305 | 20241119 | 135500 | 3611650600 | 21100 | 21000 | 21100 | 21000 | 434 |
| 306 | 20241119 | 135400 | 3602522150 | 21000 | 21050 | 21050 | 21000 | 125 |
| 307 | 20241119 | 135300 | 3599896000 | 21050 | 21050 | 21050 | 21000 | 121 |
| 308 | 20241119 | 135200 | 3597353000 | 21050 | 21000 | 21050 | 21000 | 168 |
| 309 | 20241119 | 135100 | 3593822050 | 21000 | 21050 | 21050 | 20950 | 196 |
| 310 | 20241119 | 135000 | 3589704800 | 21050 | 21050 | 21050 | 21000 | 37 |
| 311 | 20241119 | 134900 | 3588926250 | 21050 | 21000 | 21050 | 21000 | 175 |
| 312 | 20241119 | 134800 | 3585250350 | 21000 | 21000 | 21050 | 21000 | 42 |
| 313 | 20241119 | 134700 | 3584366900 | 21050 | 21000 | 21050 | 21000 | 334 |
| 314 | 20241119 | 134600 | 3577350950 | 21000 | 21100 | 21100 | 21000 | 252 |
| 315 | 20241119 | 134500 | 3572045550 | 21100 | 21200 | 21200 | 21100 | 87 |
| 316 | 20241119 | 134400 | 3570206400 | 21200 | 21050 | 21800 | 21050 | 3895 |
| 317 | 20241119 | 134300 | 3486861300 | 21050 | 21050 | 21050 | 21050 | 174 |
| 318 | 20241119 | 134200 | 3483198600 | 21100 | 21050 | 21100 | 21050 | 31 |
| 319 | 20241119 | 134100 | 3482545800 | 21050 | 21150 | 21150 | 21050 | 203 |
| 320 | 20241119 | 134000 | 3478263750 | 21200 | 21050 | 21200 | 21050 | 348 |
| 321 | 20241119 | 133900 | 3470903900 | 21100 | 21050 | 21100 | 21050 | 120 |
| 322 | 20241119 | 133800 | 3468372750 | 21050 | 21050 | 21100 | 21050 | 476 |
| 323 | 20241119 | 133700 | 3458344800 | 21050 | 21150 | 21200 | 21050 | 159 |
| 324 | 20241119 | 133600 | 3454985950 | 21150 | 21100 | 21150 | 21100 | 102 |
| 325 | 20241119 | 133500 | 3452828750 | 21050 | 20950 | 21100 | 20950 | 2724 |
| 326 | 20241119 | 133400 | 3395386400 | 20950 | 21000 | 21000 | 20950 | 116 |
| 327 | 20241119 | 133300 | 3392950650 | 21000 | 20950 | 21000 | 20950 | 398 |
| 328 | 20241119 | 133200 | 3384603600 | 20950 | 20950 | 20950 | 20900 | 512 |
| 329 | 20241119 | 133100 | 3373877700 | 20900 | 20950 | 21000 | 20900 | 128 |
| 330 | 20241119 | 133000 | 3371199350 | 20950 | 20950 | 21000 | 20900 | 342 |
| 331 | 20241119 | 132900 | 3364039100 | 20900 | 20950 | 20950 | 20900 | 210 |
| 332 | 20241119 | 132800 | 3359643900 | 20950 | 20900 | 20950 | 20900 | 126 |
| 333 | 20241119 | 132700 | 3357008750 | 20950 | 21000 | 21000 | 20950 | 418 |
| 334 | 20241119 | 132600 | 3348250700 | 21000 | 20900 | 21000 | 20900 | 87 |
| 335 | 20241119 | 132500 | 3346427850 | 20900 | 20950 | 21000 | 20900 | 143 |
| 336 | 20241119 | 132400 | 3343436300 | 21000 | 20950 | 21000 | 20950 | 80 |
| 337 | 20241119 | 132300 | 3341759650 | 20950 | 20950 | 21000 | 20950 | 258 |
| 338 | 20241119 | 132200 | 3336347550 | 20950 | 20950 | 21000 | 20950 | 141 |
| 339 | 20241119 | 132100 | 3333389200 | 20950 | 21000 | 21000 | 20950 | 219 |
| 340 | 20241119 | 132000 | 3328797600 | 21050 | 21000 | 21050 | 21000 | 106 |
| 341 | 20241119 | 131900 | 3326571400 | 21050 | 21000 | 21100 | 20950 | 343 |
| 342 | 20241119 | 131800 | 3319365900 | 21000 | 21050 | 21100 | 21000 | 57 |
| 343 | 20241119 | 131700 | 3318164150 | 21050 | 21000 | 21050 | 21000 | 95 |
| 344 | 20241119 | 131600 | 3316169050 | 21000 | 21000 | 21050 | 21000 | 243 |
| 345 | 20241119 | 131500 | 3311062850 | 21000 | 21050 | 21050 | 21000 | 115 |
| 346 | 20241119 | 131400 | 3308647650 | 21050 | 21050 | 21100 | 21050 | 125 |
| 347 | 20241119 | 131300 | 3306016300 | 21050 | 21050 | 21100 | 21000 | 400 |
| 348 | 20241119 | 131200 | 3297600050 | 21050 | 21000 | 21050 | 21000 | 159 |
| 349 | 20241119 | 131100 | 3294256550 | 21000 | 21000 | 21000 | 21000 | 101 |
| 350 | 20241119 | 131000 | 3292135550 | 21000 | 21050 | 21100 | 21000 | 336 |
| 351 | 20241119 | 130900 | 3285069300 | 21050 | 21050 | 21150 | 21000 | 523 |
| 352 | 20241119 | 130800 | 3274071900 | 21050 | 21100 | 21100 | 21050 | 3 |
| 353 | 20241119 | 130700 | 3274008650 | 21100 | 21050 | 21100 | 21050 | 156 |
| 354 | 20241119 | 130600 | 3270724750 | 21050 | 21100 | 21150 | 21050 | 141 |
| 355 | 20241119 | 130500 | 3267748850 | 21100 | 21150 | 21200 | 21100 | 165 |
| 356 | 20241119 | 130400 | 3264258700 | 21200 | 21150 | 21200 | 21100 | 430 |
| 357 | 20241119 | 130300 | 3255175000 | 21150 | 21200 | 21200 | 21050 | 537 |
| 358 | 20241119 | 130200 | 3243825850 | 21200 | 21300 | 21300 | 21200 | 255 |
| 359 | 20241119 | 130100 | 3238410600 | 21350 | 21350 | 21350 | 21300 | 141 |
| 360 | 20241119 | 130000 | 3235404050 | 21350 | 21300 | 21550 | 21300 | 7038 |
| 361 | 20241119 | 125900 | 3084199600 | 21350 | 21150 | 21350 | 21150 | 1348 |
| 362 | 20241119 | 125800 | 3055585350 | 21150 | 20900 | 21150 | 20900 | 8560 |
| 363 | 20241119 | 125700 | 2875255500 | 20900 | 20950 | 20950 | 20900 | 121 |
| 364 | 20241119 | 125600 | 2872726150 | 20950 | 20900 | 21000 | 20850 | 468 |
| 365 | 20241119 | 125500 | 2862932000 | 20900 | 20900 | 20900 | 20900 | 735 |
| 366 | 20241119 | 125400 | 2847570500 | 20900 | 20800 | 20900 | 20800 | 127 |
| 367 | 20241119 | 125300 | 2844917100 | 20900 | 20850 | 20900 | 20800 | 478 |
| 368 | 20241119 | 125200 | 2834951750 | 20900 | 20900 | 20900 | 20850 | 155 |
| 369 | 20241119 | 125100 | 2831717400 | 20900 | 20850 | 20900 | 20850 | 188 |
| 370 | 20241119 | 125000 | 2827797200 | 20850 | 20850 | 20900 | 20850 | 168 |
| 371 | 20241119 | 124900 | 2824292100 | 20850 | 20850 | 20900 | 20850 | 668 |
| 372 | 20241119 | 124800 | 2810362250 | 20900 | 20900 | 20900 | 20850 | 164 |
| 373 | 20241119 | 124700 | 2806937850 | 20900 | 20900 | 20900 | 20850 | 37 |
| 374 | 20241119 | 124600 | 2806165050 | 20950 | 21000 | 21000 | 20900 | 31 |
| 375 | 20241119 | 124500 | 2805515800 | 20950 | 20950 | 20950 | 20900 | 286 |
| 376 | 20241119 | 124400 | 2799535200 | 20950 | 21000 | 21000 | 20900 | 78 |
| 377 | 20241119 | 124300 | 2797899100 | 21000 | 20950 | 21000 | 20950 | 66 |
| 378 | 20241119 | 124200 | 2796514150 | 20950 | 21000 | 21000 | 20950 | 215 |
| 379 | 20241119 | 124100 | 2792007500 | 21000 | 21000 | 21050 | 21000 | 448 |
| 380 | 20241119 | 124000 | 2782599300 | 21000 | 21000 | 21050 | 20950 | 49 |
| 381 | 20241119 | 123900 | 2781569600 | 21050 | 21050 | 21050 | 20950 | 174 |
| 382 | 20241119 | 123800 | 2777918650 | 21050 | 20950 | 21050 | 20900 | 510 |
| 383 | 20241119 | 123700 | 2767217100 | 20950 | 21050 | 21050 | 20950 | 208 |
| 384 | 20241119 | 123600 | 2762846700 | 21100 | 21000 | 21250 | 21000 | 2702 |
| 385 | 20241119 | 123500 | 2705577300 | 21000 | 20900 | 21250 | 20900 | 5440 |
| 386 | 20241119 | 123400 | 2590474650 | 20900 | 20900 | 20900 | 20850 | 155 |
| 387 | 20241119 | 123300 | 2587235650 | 20950 | 20950 | 20950 | 20900 | 128 |
| 388 | 20241119 | 123200 | 2584557950 | 20950 | 20950 | 20950 | 20900 | 201 |
| 389 | 20241119 | 123100 | 2580353150 | 20950 | 20900 | 20950 | 20900 | 176 |
| 390 | 20241119 | 123000 | 2576671550 | 20900 | 20900 | 20950 | 20900 | 67 |
| 391 | 20241119 | 122900 | 2575271200 | 20950 | 20900 | 20950 | 20850 | 143 |
| 392 | 20241119 | 122800 | 2572285450 | 20900 | 20950 | 20950 | 20900 | 226 |
| 393 | 20241119 | 122700 | 2567559600 | 20950 | 20900 | 20950 | 20900 | 168 |
| 394 | 20241119 | 122600 | 2564045700 | 20950 | 20900 | 20950 | 20900 | 45 |
| 395 | 20241119 | 122500 | 2563103150 | 20950 | 20900 | 20950 | 20900 | 334 |
| 396 | 20241119 | 122400 | 2556119400 | 20900 | 20850 | 20950 | 20850 | 195 |
| 397 | 20241119 | 122300 | 2552043050 | 20850 | 20850 | 20900 | 20850 | 227 |
| 398 | 20241119 | 122200 | 2547310000 | 20900 | 20900 | 20900 | 20900 | 87 |
| 399 | 20241119 | 122100 | 2545491700 | 20900 | 20900 | 20900 | 20900 | 363 |
| 400 | 20241119 | 122000 | 2537905000 | 20950 | 20900 | 20950 | 20900 | 85 |
| 401 | 20241119 | 121900 | 2536128300 | 20900 | 20950 | 20950 | 20900 | 43 |
| 402 | 20241119 | 121800 | 2535227750 | 20950 | 20900 | 20950 | 20900 | 330 |
| 403 | 20241119 | 121700 | 2528323150 | 20950 | 20900 | 20950 | 20900 | 215 |
| 404 | 20241119 | 121600 | 2523826800 | 20900 | 20850 | 20900 | 20850 | 67 |
| 405 | 20241119 | 121500 | 2522426550 | 20900 | 20850 | 20900 | 20850 | 234 |
| 406 | 20241119 | 121400 | 2517542400 | 20850 | 20850 | 20900 | 20850 | 163 |
| 407 | 20241119 | 121300 | 2514142350 | 20850 | 20850 | 20900 | 20850 | 135 |
| 408 | 20241119 | 121200 | 2511325850 | 20850 | 20850 | 20900 | 20850 | 75 |
| 409 | 20241119 | 121100 | 2509762000 | 20850 | 20850 | 20950 | 20800 | 651 |
| 410 | 20241119 | 121000 | 2496174200 | 20850 | 20850 | 20850 | 20850 | 694 |
| 411 | 20241119 | 120900 | 2481704300 | 20850 | 20800 | 20850 | 20800 | 379 |
| 412 | 20241119 | 120800 | 2473821050 | 20850 | 20800 | 20850 | 20750 | 112 |
| 413 | 20241119 | 120700 | 2471491400 | 20800 | 20750 | 20800 | 20700 | 451 |
| 414 | 20241119 | 120600 | 2462116950 | 20750 | 20700 | 20750 | 20700 | 67 |
| 415 | 20241119 | 120500 | 2460729950 | 20700 | 20650 | 20700 | 20600 | 807 |
| 416 | 20241119 | 120400 | 2444045850 | 20650 | 20650 | 20700 | 20600 | 999 |
| 417 | 20241119 | 120300 | 2423414350 | 20650 | 20650 | 20650 | 20600 | 207 |
| 418 | 20241119 | 120200 | 2419143050 | 20650 | 20550 | 20650 | 20550 | 108 |
| 419 | 20241119 | 120100 | 2416922550 | 20600 | 20600 | 20600 | 20550 | 1240 |
| 420 | 20241119 | 120000 | 2391389600 | 20550 | 20550 | 20600 | 20550 | 144 |
| 421 | 20241119 | 115900 | 2388426900 | 20550 | 20550 | 20600 | 20550 | 20 |
| 422 | 20241119 | 115800 | 2388015700 | 20600 | 20550 | 20600 | 20550 | 196 |
| 423 | 20241119 | 115700 | 2383978750 | 20550 | 20550 | 20600 | 20550 | 313 |
| 424 | 20241119 | 115600 | 2377543750 | 20600 | 20600 | 20600 | 20550 | 171 |
| 425 | 20241119 | 115500 | 2374021950 | 20600 | 20550 | 20600 | 20550 | 173 |
| 426 | 20241119 | 115400 | 2370466700 | 20600 | 20600 | 20600 | 20550 | 234 |
| 427 | 20241119 | 115300 | 2365651750 | 20600 | 20550 | 20600 | 20550 | 250 |
| 428 | 20241119 | 115200 | 2360506700 | 20550 | 20600 | 20600 | 20550 | 174 |
| 429 | 20241119 | 115100 | 2356926250 | 20600 | 20600 | 20650 | 20600 | 261 |
| 430 | 20241119 | 115000 | 2351547350 | 20650 | 20600 | 20650 | 20600 | 704 |
| 431 | 20241119 | 114900 | 2337011350 | 20600 | 20600 | 20650 | 20550 | 361 |
| 432 | 20241119 | 114800 | 2329578500 | 20600 | 20550 | 20600 | 20550 | 44 |
| 433 | 20241119 | 114700 | 2328672600 | 20550 | 20550 | 20600 | 20550 | 225 |
| 434 | 20241119 | 114600 | 2324043500 | 20550 | 20500 | 20600 | 20500 | 471 |
| 435 | 20241119 | 114500 | 2314365950 | 20500 | 20500 | 20550 | 20500 | 214 |
| 436 | 20241119 | 114400 | 2309972800 | 20550 | 20500 | 20550 | 20500 | 283 |
| 437 | 20241119 | 114300 | 2304164100 | 20500 | 20450 | 20550 | 20450 | 252 |
| 438 | 20241119 | 114200 | 2299000050 | 20450 | 20550 | 20550 | 20450 | 118 |
| 439 | 20241119 | 114100 | 2296582200 | 20550 | 20550 | 20550 | 20450 | 2130 |
| 440 | 20241119 | 114000 | 2252916550 | 20550 | 20600 | 20600 | 20550 | 247 |
| 441 | 20241119 | 113900 | 2247837950 | 20600 | 20550 | 20600 | 20550 | 210 |
| 442 | 20241119 | 113800 | 2243522250 | 20550 | 20550 | 20600 | 20550 | 393 |
| 443 | 20241119 | 113700 | 2235445450 | 20600 | 20550 | 20600 | 20550 | 248 |
| 444 | 20241119 | 113600 | 2230346050 | 20550 | 20600 | 20600 | 20550 | 102 |
| 445 | 20241119 | 113500 | 2228245900 | 20550 | 20600 | 20600 | 20550 | 192 |
| 446 | 20241119 | 113400 | 2224298500 | 20550 | 20550 | 20600 | 20500 | 1143 |
| 447 | 20241119 | 113300 | 2200806100 | 20550 | 20550 | 20600 | 20550 | 263 |
| 448 | 20241119 | 113200 | 2195397750 | 20550 | 20600 | 20650 | 20550 | 848 |
| 449 | 20241119 | 113100 | 2177967300 | 20600 | 20600 | 20650 | 20600 | 257 |
| 450 | 20241119 | 113000 | 2172673000 | 20650 | 20600 | 20650 | 20600 | 396 |
| 451 | 20241119 | 112900 | 2164506200 | 20650 | 20700 | 20700 | 20600 | 137 |
| 452 | 20241119 | 112800 | 2161676200 | 20650 | 20650 | 20650 | 20650 | 132 |
| 453 | 20241119 | 112700 | 2158950400 | 20600 | 20650 | 20650 | 20600 | 161 |
| 454 | 20241119 | 112600 | 2155626700 | 20650 | 20650 | 20750 | 20650 | 105 |
| 455 | 20241119 | 112500 | 2153454350 | 20700 | 20600 | 20700 | 20600 | 550 |
| 456 | 20241119 | 112400 | 2142075000 | 20650 | 20650 | 20700 | 20600 | 456 |
| 457 | 20241119 | 112300 | 2132660650 | 20650 | 20650 | 20650 | 20600 | 784 |
| 458 | 20241119 | 112200 | 2116476800 | 20650 | 20650 | 20650 | 20600 | 554 |
| 459 | 20241119 | 112100 | 2105061150 | 20600 | 20600 | 20650 | 20550 | 610 |
| 460 | 20241119 | 112000 | 2092495000 | 20500 | 20550 | 20600 | 20500 | 2289 |
| 461 | 20241119 | 111900 | 2045459350 | 20600 | 20600 | 20600 | 20550 | 156 |
| 462 | 20241119 | 111800 | 2042247000 | 20600 | 20600 | 20650 | 20600 | 1983 |
| 463 | 20241119 | 111700 | 2001390500 | 20600 | 20650 | 20650 | 20600 | 459 |
| 464 | 20241119 | 111600 | 1991934900 | 20600 | 20650 | 20700 | 20600 | 156 |
| 465 | 20241119 | 111500 | 1988715900 | 20650 | 20600 | 20650 | 20600 | 231 |
| 466 | 20241119 | 111400 | 1983949850 | 20650 | 20650 | 20700 | 20600 | 4373 |
| 467 | 20241119 | 111300 | 1893660750 | 20650 | 20700 | 20700 | 20650 | 1148 |
| 468 | 20241119 | 111200 | 1869944200 | 20700 | 20650 | 20700 | 20650 | 172 |
| 469 | 20241119 | 111100 | 1866390900 | 20700 | 20650 | 20700 | 20650 | 103 |
| 470 | 20241119 | 111000 | 1864261500 | 20650 | 20750 | 20750 | 20650 | 1244 |
| 471 | 20241119 | 110900 | 1838510350 | 20700 | 20700 | 20750 | 20700 | 175 |
| 472 | 20241119 | 110800 | 1834885300 | 20700 | 20700 | 20750 | 20700 | 145 |
| 473 | 20241119 | 110700 | 1831880900 | 20800 | 20800 | 20800 | 20700 | 1216 |
| 474 | 20241119 | 110600 | 1806644700 | 20750 | 20800 | 20800 | 20750 | 167 |
| 475 | 20241119 | 110500 | 1803177000 | 20800 | 20800 | 20800 | 20750 | 86 |
| 476 | 20241119 | 110400 | 1801389300 | 20750 | 20800 | 20800 | 20750 | 195 |
| 477 | 20241119 | 110300 | 1797342100 | 20800 | 20750 | 20850 | 20750 | 112 |
| 478 | 20241119 | 110200 | 1795017500 | 20800 | 20800 | 20850 | 20800 | 1333 |
| 479 | 20241119 | 110100 | 1767286700 | 20850 | 20800 | 20850 | 20800 | 185 |
| 480 | 20241119 | 110000 | 1763438450 | 20800 | 20850 | 20850 | 20800 | 110 |
| 481 | 20241119 | 105900 | 1761150050 | 20800 | 20850 | 20900 | 20800 | 137 |
| 482 | 20241119 | 105800 | 1758292650 | 20800 | 20800 | 20850 | 20800 | 125 |
| 483 | 20241119 | 105700 | 1755692300 | 20800 | 20850 | 20850 | 20800 | 94 |
| 484 | 20241119 | 105600 | 1753736900 | 20850 | 20800 | 20850 | 20750 | 316 |
| 485 | 20241119 | 105500 | 1747172250 | 20750 | 20750 | 20750 | 20750 | 53 |
| 486 | 20241119 | 105400 | 1746072500 | 20750 | 20850 | 20850 | 20750 | 29 |
| 487 | 20241119 | 105300 | 1745470150 | 20850 | 20800 | 20850 | 20750 | 322 |
| 488 | 20241119 | 105200 | 1738781350 | 20800 | 20750 | 20950 | 20750 | 208 |
| 489 | 20241119 | 105100 | 1734449000 | 20850 | 20800 | 20850 | 20750 | 862 |
| 490 | 20241119 | 105000 | 1716514900 | 20800 | 20800 | 20800 | 20750 | 246 |
| 491 | 20241119 | 104900 | 1711407700 | 20800 | 20800 | 20800 | 20750 | 193 |
| 492 | 20241119 | 104800 | 1707398450 | 20750 | 20800 | 20800 | 20700 | 637 |
| 493 | 20241119 | 104700 | 1694181050 | 20800 | 20750 | 20800 | 20750 | 96 |
| 494 | 20241119 | 104600 | 1692188750 | 20750 | 20800 | 20800 | 20750 | 11 |
| 495 | 20241119 | 104500 | 1691960100 | 20750 | 20800 | 20800 | 20750 | 263 |
| 496 | 20241119 | 104400 | 1686497600 | 20750 | 20850 | 20850 | 20750 | 87 |
| 497 | 20241119 | 104300 | 1684690600 | 20800 | 20750 | 20800 | 20750 | 24 |
| 498 | 20241119 | 104200 | 1684192500 | 20800 | 20750 | 20800 | 20750 | 355 |
| 499 | 20241119 | 104100 | 1676822250 | 20800 | 20850 | 20850 | 20800 | 34 |
| 500 | 20241119 | 104000 | 1676113750 | 20850 | 20750 | 20850 | 20750 | 109 |
| 501 | 20241119 | 103900 | 1673851800 | 20850 | 20800 | 20850 | 20750 | 227 |
| 502 | 20241119 | 103800 | 1669128000 | 20800 | 20800 | 20850 | 20750 | 235 |
| 503 | 20241119 | 103700 | 1664242600 | 20800 | 20800 | 20800 | 20800 | 13 |
| 504 | 20241119 | 103600 | 1663972200 | 20800 | 20800 | 20800 | 20750 | 162 |
| 505 | 20241119 | 103500 | 1660607900 | 20800 | 20800 | 20850 | 20800 | 213 |
| 506 | 20241119 | 103400 | 1656174900 | 20750 | 20800 | 20800 | 20750 | 218 |
| 507 | 20241119 | 103300 | 1651642400 | 20800 | 20700 | 20800 | 20700 | 447 |
| 508 | 20241119 | 103200 | 1642364600 | 20750 | 20750 | 20750 | 20700 | 251 |
| 509 | 20241119 | 103100 | 1637160950 | 20800 | 20750 | 20800 | 20700 | 337 |
| 510 | 20241119 | 103000 | 1630168200 | 20750 | 20800 | 20800 | 20700 | 114 |
| 511 | 20241119 | 102900 | 1627802500 | 20800 | 20750 | 20800 | 20700 | 219 |
| 512 | 20241119 | 102800 | 1623254800 | 20750 | 20700 | 20750 | 20700 | 1103 |
| 513 | 20241119 | 102700 | 1600370800 | 20700 | 20700 | 20700 | 20700 | 29 |
| 514 | 20241119 | 102600 | 1599770500 | 20700 | 20650 | 20700 | 20650 | 231 |
| 515 | 20241119 | 102500 | 1594990600 | 20700 | 20650 | 20700 | 20650 | 214 |
| 516 | 20241119 | 102400 | 1590569500 | 20700 | 20700 | 20700 | 20650 | 159 |
| 517 | 20241119 | 102300 | 1587282100 | 20700 | 20650 | 20700 | 20650 | 38 |
| 518 | 20241119 | 102200 | 1586497200 | 20650 | 20700 | 20750 | 20650 | 740 |
| 519 | 20241119 | 102100 | 1571180500 | 20700 | 20750 | 20750 | 20700 | 287 |
| 520 | 20241119 | 102000 | 1565235800 | 20700 | 20750 | 20750 | 20700 | 85 |
| 521 | 20241119 | 101900 | 1563476200 | 20700 | 20850 | 20850 | 20700 | 3060 |
| 522 | 20241119 | 101800 | 1499979300 | 20900 | 20850 | 20900 | 20800 | 252 |
| 523 | 20241119 | 101700 | 1494726900 | 20850 | 20800 | 20850 | 20800 | 175 |
| 524 | 20241119 | 101600 | 1491086800 | 20750 | 20850 | 20850 | 20750 | 137 |
| 525 | 20241119 | 101500 | 1488243100 | 20800 | 20700 | 20800 | 20700 | 537 |
| 526 | 20241119 | 101400 | 1477103150 | 20700 | 20700 | 20700 | 20700 | 112 |
| 527 | 20241119 | 101300 | 1474784750 | 20650 | 20600 | 20650 | 20550 | 1646 |
| 528 | 20241119 | 101200 | 1440869650 | 20600 | 20550 | 20600 | 20550 | 854 |
| 529 | 20241119 | 101100 | 1423281200 | 20550 | 20600 | 20600 | 20550 | 221 |
| 530 | 20241119 | 101000 | 1418734000 | 20600 | 20600 | 20650 | 20600 | 946 |
| 531 | 20241119 | 100900 | 1399245900 | 20650 | 20650 | 20650 | 20600 | 6 |
| 532 | 20241119 | 100800 | 1399122100 | 20600 | 20600 | 20650 | 20600 | 389 |
| 533 | 20241119 | 100700 | 1391107300 | 20650 | 20600 | 20650 | 20600 | 157 |
| 534 | 20241119 | 100600 | 1387867200 | 20600 | 20650 | 20700 | 20600 | 140 |
| 535 | 20241119 | 100500 | 1384975750 | 20650 | 20650 | 20650 | 20600 | 343 |
| 536 | 20241119 | 100400 | 1377905800 | 20650 | 20650 | 20650 | 20600 | 290 |
| 537 | 20241119 | 100300 | 1371926200 | 20650 | 20600 | 20650 | 20600 | 150 |
| 538 | 20241119 | 100200 | 1368830750 | 20600 | 20600 | 20650 | 20600 | 326 |
| 539 | 20241119 | 100100 | 1362115050 | 20550 | 20600 | 20650 | 20550 | 1266 |
| 540 | 20241119 | 100000 | 1336036950 | 20600 | 20700 | 20700 | 20600 | 1536 |
| 541 | 20241119 | 095900 | 1304316450 | 20650 | 20700 | 20700 | 20650 | 96 |
| 542 | 20241119 | 095800 | 1302333800 | 20750 | 20650 | 20750 | 20650 | 7 |
| 543 | 20241119 | 095700 | 1302188950 | 20700 | 20750 | 20750 | 20700 | 872 |
| 544 | 20241119 | 095600 | 1284131550 | 20750 | 20750 | 20750 | 20700 | 201 |
| 545 | 20241119 | 095500 | 1279964800 | 20750 | 20750 | 20750 | 20750 | 5 |
| 546 | 20241119 | 095400 | 1279861050 | 20750 | 20700 | 20750 | 20700 | 205 |
| 547 | 20241119 | 095300 | 1275612600 | 20700 | 20700 | 20700 | 20650 | 498 |
| 548 | 20241119 | 095200 | 1265304500 | 20700 | 20750 | 20750 | 20650 | 567 |
| 549 | 20241119 | 095100 | 1253571300 | 20800 | 20650 | 20800 | 20650 | 333 |
| 550 | 20241119 | 095000 | 1246678450 | 20650 | 20600 | 20650 | 20600 | 540 |
| 551 | 20241119 | 094900 | 1235527550 | 20650 | 20600 | 20650 | 20600 | 132 |
| 552 | 20241119 | 094800 | 1232807600 | 20650 | 20650 | 20650 | 20600 | 130 |
| 553 | 20241119 | 094700 | 1230126950 | 20650 | 20650 | 20650 | 20600 | 429 |
| 554 | 20241119 | 094600 | 1221284400 | 20600 | 20600 | 20650 | 20600 | 1105 |
| 555 | 20241119 | 094500 | 1198520150 | 20600 | 20700 | 20700 | 20600 | 396 |
| 556 | 20241119 | 094400 | 1190343650 | 20650 | 20650 | 20700 | 20650 | 449 |
| 557 | 20241119 | 094300 | 1181070300 | 20700 | 20750 | 20750 | 20650 | 163 |
| 558 | 20241119 | 094200 | 1177696300 | 20750 | 20750 | 20800 | 20750 | 218 |
| 559 | 20241119 | 094100 | 1173172600 | 20750 | 20750 | 20800 | 20750 | 123 |
| 560 | 20241119 | 094000 | 1170619950 | 20750 | 20800 | 20800 | 20700 | 1803 |
| 561 | 20241119 | 093900 | 1133200300 | 20800 | 20850 | 20850 | 20800 | 19 |
| 562 | 20241119 | 093800 | 1132804250 | 20800 | 20900 | 20900 | 20800 | 531 |
| 563 | 20241119 | 093700 | 1121751550 | 20950 | 20900 | 20950 | 20850 | 205 |
| 564 | 20241119 | 093600 | 1117472000 | 20850 | 20850 | 20850 | 20800 | 279 |
| 565 | 20241119 | 093500 | 1111658650 | 20850 | 20800 | 20900 | 20800 | 46 |
| 566 | 20241119 | 093400 | 1110697700 | 20800 | 20900 | 20900 | 20800 | 442 |
| 567 | 20241119 | 093300 | 1101483750 | 20850 | 20850 | 20850 | 20800 | 479 |
| 568 | 20241119 | 093200 | 1091503850 | 20900 | 20950 | 21000 | 20900 | 1805 |
| 569 | 20241119 | 093100 | 1053771500 | 20950 | 21000 | 21000 | 20950 | 363 |
| 570 | 20241119 | 093000 | 1046157550 | 21050 | 21000 | 21050 | 21000 | 162 |
| 571 | 20241119 | 092900 | 1042752650 | 21050 | 21050 | 21050 | 21050 | 219 |
| 572 | 20241119 | 092800 | 1038142700 | 21050 | 21050 | 21050 | 21000 | 114 |
| 573 | 20241119 | 092700 | 1035748200 | 21050 | 21050 | 21100 | 21050 | 61 |
| 574 | 20241119 | 092600 | 1034463800 | 21000 | 21050 | 21050 | 20950 | 1173 |
| 575 | 20241119 | 092500 | 1009838800 | 21050 | 21100 | 21100 | 21050 | 409 |
| 576 | 20241119 | 092400 | 1001229000 | 21100 | 21050 | 21100 | 21050 | 94 |
| 577 | 20241119 | 092300 | 999249950 | 21050 | 21150 | 21150 | 21050 | 2021 |
| 578 | 20241119 | 092200 | 956604000 | 21100 | 21150 | 21150 | 21100 | 64 |
| 579 | 20241119 | 092100 | 955253100 | 21150 | 21450 | 21450 | 21150 | 946 |
| 580 | 20241119 | 092000 | 935104900 | 21450 | 21400 | 21450 | 21400 | 293 |
| 581 | 20241119 | 091900 | 928829100 | 21400 | 21400 | 21400 | 21350 | 941 |
| 582 | 20241119 | 091800 | 908691750 | 21400 | 21350 | 21400 | 21350 | 669 |
| 583 | 20241119 | 091700 | 894395050 | 21350 | 21200 | 21350 | 21200 | 2464 |
| 584 | 20241119 | 091600 | 842035050 | 21150 | 21300 | 21300 | 21150 | 664 |
| 585 | 20241119 | 091500 | 827932800 | 21300 | 21250 | 21300 | 21150 | 1936 |
| 586 | 20241119 | 091400 | 786812800 | 21250 | 21100 | 21400 | 21100 | 2713 |
| 587 | 20241119 | 091300 | 729273400 | 21050 | 20900 | 21150 | 20800 | 1691 |
| 588 | 20241119 | 091200 | 693759750 | 20950 | 21050 | 21050 | 20950 | 1180 |
| 589 | 20241119 | 091100 | 668984450 | 21050 | 21000 | 21100 | 20950 | 4542 |
| 590 | 20241119 | 091000 | 573546050 | 21000 | 20800 | 21200 | 20800 | 3262 |
| 591 | 20241119 | 090900 | 504930400 | 20800 | 20450 | 20800 | 20400 | 2822 |
| 592 | 20241119 | 090800 | 446818250 | 20450 | 20450 | 20450 | 20250 | 4612 |
| 593 | 20241119 | 090700 | 352964500 | 20450 | 20750 | 20800 | 20450 | 5473 |
| 594 | 20241119 | 090600 | 240489200 | 20750 | 20650 | 20800 | 20550 | 804 |
| 595 | 20241119 | 090500 | 223851650 | 20700 | 21000 | 21000 | 20550 | 3317 |
| 596 | 20241119 | 090400 | 154932350 | 21000 | 21300 | 21300 | 20950 | 3423 |
| 597 | 20241119 | 090300 | 82693750 | 21300 | 21650 | 21650 | 21150 | 1731 |
| 598 | 20241119 | 090200 | 45798550 | 21400 | 21550 | 21550 | 21400 | 268 |
| 599 | 20241119 | 090100 | 40046650 | 21550 | 21600 | 21650 | 21550 | 530 |
| 600 | 20241119 | 090000 | 28590250 | 21600 | 21650 | 21650 | 21450 | 1321 |