28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 2582 |
| 3 | 20241114 | 184600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20241114 | 184500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20241114 | 184400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20241114 | 184300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20241114 | 184200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20241114 | 184100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20241114 | 184000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20241114 | 183900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20241114 | 183800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20241114 | 183700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20241114 | 183600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20241114 | 183500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20241114 | 183400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20241114 | 183300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20241114 | 183200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20241114 | 183100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20241114 | 183000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20241114 | 182900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20241114 | 182800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20241114 | 182700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20241114 | 182600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20241114 | 182500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20241114 | 182400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20241114 | 182300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20241114 | 182200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20241114 | 182100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20241114 | 182000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20241114 | 181900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20241114 | 181800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20241114 | 181700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 2582 |
| 33 | 20241114 | 181600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20241114 | 181500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20241114 | 181400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20241114 | 181300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20241114 | 181200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20241114 | 181100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20241114 | 181000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20241114 | 180900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20241114 | 180800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20241114 | 180700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20241114 | 180600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20241114 | 180500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20241114 | 180400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20241114 | 180300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20241114 | 180200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20241114 | 180100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20241114 | 180000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20241114 | 175900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20241114 | 175800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20241114 | 175700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20241114 | 175600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20241114 | 175500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20241114 | 175400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20241114 | 175300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20241114 | 175200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20241114 | 175100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20241114 | 175000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20241114 | 174900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20241114 | 174800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20241114 | 174700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 2582 |
| 63 | 20241114 | 174600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20241114 | 174500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20241114 | 174400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20241114 | 174300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20241114 | 174200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20241114 | 174100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20241114 | 174000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20241114 | 173900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20241114 | 173800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20241114 | 173700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20241114 | 173600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20241114 | 173500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20241114 | 173400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20241114 | 173300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20241114 | 173200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20241114 | 173100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20241114 | 173000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20241114 | 172900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20241114 | 172800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20241114 | 172700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20241114 | 172600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20241114 | 172500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20241114 | 172400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20241114 | 172300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20241114 | 172200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20241114 | 172100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20241114 | 172000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20241114 | 171900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20241114 | 171800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20241114 | 171700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 2582 |
| 93 | 20241114 | 171600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20241114 | 171500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20241114 | 171400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20241114 | 171300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20241114 | 171200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20241114 | 171100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20241114 | 171000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20241114 | 170900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20241114 | 170800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20241114 | 170700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20241114 | 170600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20241114 | 170500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20241114 | 170400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20241114 | 170300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20241114 | 170200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20241114 | 170100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20241114 | 170000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20241114 | 165900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20241114 | 165800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20241114 | 165700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20241114 | 165600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20241114 | 165500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20241114 | 165400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20241114 | 165300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20241114 | 165200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20241114 | 165100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20241114 | 165000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20241114 | 164900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20241114 | 164800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20241114 | 164700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 2582 |
| 123 | 20241114 | 164600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20241114 | 164500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20241114 | 164400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20241114 | 164300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20241114 | 164200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20241114 | 164100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20241114 | 164000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20241114 | 163900 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20241114 | 163800 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20241114 | 163700 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20241114 | 163600 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20241114 | 163500 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20241114 | 163400 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20241114 | 163300 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20241114 | 163200 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20241114 | 163100 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20241114 | 163000 | 2001248200 | 38050 | 38050 | 38050 | 38050 | 2582 |
| 140 | 20241114 | 162900 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 141 | 20241114 | 162800 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 142 | 20241114 | 162700 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 143 | 20241114 | 162600 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20241114 | 162500 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20241114 | 162400 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20241114 | 162300 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20241114 | 162200 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20241114 | 162100 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20241114 | 162000 | 1903003100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20241114 | 161900 | 1903003100 | 38150 | 38150 | 38300 | 38150 | 597 |
| 151 | 20241114 | 161800 | 1880164500 | 38100 | 38050 | 38100 | 38050 | 216 |
| 152 | 20241114 | 161700 | 1871940200 | 38000 | 38000 | 38000 | 38000 | 304 |
| 153 | 20241114 | 161600 | 1860388200 | 38050 | 37950 | 38050 | 37950 | 702 |
| 154 | 20241114 | 161500 | 1833715050 | 37950 | 37950 | 37950 | 37950 | 176 |
| 155 | 20241114 | 161400 | 1827035850 | 38000 | 37950 | 38000 | 37950 | 55 |
| 156 | 20241114 | 161300 | 1824947400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20241114 | 161200 | 1824947400 | 37950 | 37950 | 37950 | 37950 | 195 |
| 158 | 20241114 | 161100 | 1817547150 | 38000 | 38050 | 38050 | 38000 | 87 |
| 159 | 20241114 | 161000 | 1814238100 | 38100 | 38100 | 38100 | 38100 | 10 |
| 160 | 20241114 | 160900 | 1813857100 | 38050 | 38100 | 38100 | 38000 | 148 |
| 161 | 20241114 | 160800 | 1808222000 | 38050 | 38100 | 38100 | 38050 | 20 |
| 162 | 20241114 | 160700 | 1807460750 | 38100 | 38050 | 38100 | 38050 | 22 |
| 163 | 20241114 | 160600 | 1806623550 | 38050 | 38100 | 38100 | 38050 | 84 |
| 164 | 20241114 | 160500 | 1803426800 | 38100 | 38300 | 38300 | 38100 | 367 |
| 165 | 20241114 | 160400 | 1789416100 | 38300 | 38000 | 38400 | 38000 | 2219 |
| 166 | 20241114 | 160300 | 1704775300 | 38000 | 37950 | 38000 | 37950 | 127 |
| 167 | 20241114 | 160200 | 1699951700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20241114 | 160100 | 1699951700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20241114 | 160000 | 1699951700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20241114 | 155900 | 1699951700 | 37950 | 37950 | 37950 | 37950 | 1 |
| 171 | 20241114 | 155800 | 1699913750 | 37950 | 37900 | 37950 | 37900 | 601 |
| 172 | 20241114 | 155700 | 1677110850 | 37800 | 37800 | 37800 | 37800 | 11 |
| 173 | 20241114 | 155600 | 1676695050 | 37800 | 37800 | 37800 | 37800 | 1 |
| 174 | 20241114 | 155500 | 1676657250 | 37800 | 37800 | 37800 | 37800 | 2 |
| 175 | 20241114 | 155400 | 1676581650 | 37850 | 37850 | 37850 | 37850 | 3 |
| 176 | 20241114 | 155300 | 1676468100 | 37850 | 37850 | 37850 | 37850 | 2 |
| 177 | 20241114 | 155200 | 1676392400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20241114 | 155100 | 1676392400 | 37900 | 37900 | 37900 | 37900 | 50 |
| 179 | 20241114 | 155000 | 1674497400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20241114 | 154900 | 1674497400 | 37900 | 37900 | 37900 | 37900 | 5 |
| 181 | 20241114 | 154800 | 1674307900 | 37850 | 37850 | 37850 | 37850 | 33 |
| 182 | 20241114 | 154700 | 1673058850 | 37850 | 37950 | 37950 | 37850 | 98 |
| 183 | 20241114 | 154600 | 1669345800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20241114 | 154500 | 1669345800 | 37950 | 37950 | 37950 | 37950 | 51 |
| 185 | 20241114 | 154400 | 1667410350 | 37950 | 37950 | 37950 | 37950 | 1 |
| 186 | 20241114 | 154300 | 1667372400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20241114 | 154200 | 1667372400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20241114 | 154100 | 1667372400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20241114 | 154000 | 1667372400 | 37900 | 37900 | 37900 | 37900 | 680 |
| 190 | 20241114 | 153900 | 1641600400 | 37900 | 37900 | 37900 | 37900 | 2 |
| 191 | 20241114 | 153800 | 1641524600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20241114 | 153700 | 1641524600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20241114 | 153600 | 1641524600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20241114 | 153500 | 1641524600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20241114 | 153400 | 1641524600 | 37850 | 37800 | 37850 | 37800 | 11 |
| 196 | 20241114 | 153300 | 1641108750 | 37800 | 37850 | 37850 | 37800 | 5 |
| 197 | 20241114 | 153200 | 1640919600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20241114 | 153100 | 1640919600 | 37850 | 37850 | 37850 | 37850 | 191 |
| 199 | 20241114 | 153000 | 1633690250 | 37850 | 37850 | 37850 | 37800 | 95 |
| 200 | 20241114 | 152900 | 1630094550 | 37850 | 37850 | 37850 | 37850 | 62 |
| 201 | 20241114 | 152800 | 1627747850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 202 | 20241114 | 152700 | 1627747850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 203 | 20241114 | 152600 | 1627747850 | 37800 | 37800 | 37800 | 37800 | 32 |
| 204 | 20241114 | 152500 | 1626538250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20241114 | 152400 | 1626538250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20241114 | 152300 | 1626538250 | 37750 | 37750 | 37750 | 37750 | 2 |
| 207 | 20241114 | 152200 | 1626462750 | 37750 | 37750 | 37750 | 37700 | 12 |
| 208 | 20241114 | 152100 | 1626010150 | 37750 | 37750 | 37750 | 37750 | 45 |
| 209 | 20241114 | 152000 | 1624311400 | 37750 | 37800 | 37800 | 37750 | 227 |
| 210 | 20241114 | 151900 | 1615735700 | 37850 | 37850 | 37850 | 37850 | 2 |
| 211 | 20241114 | 151800 | 1615660000 | 37850 | 37750 | 37850 | 37750 | 353 |
| 212 | 20241114 | 151700 | 1602299150 | 37800 | 37800 | 37800 | 37800 | 0 |
| 213 | 20241114 | 151600 | 1602299150 | 37800 | 37750 | 37850 | 37750 | 301 |
| 214 | 20241114 | 151500 | 1590925700 | 37750 | 37750 | 37750 | 37750 | 3 |
| 215 | 20241114 | 151400 | 1590812450 | 37800 | 37750 | 37800 | 37750 | 18 |
| 216 | 20241114 | 151300 | 1590132800 | 37800 | 37700 | 37800 | 37700 | 775 |
| 217 | 20241114 | 151200 | 1560864200 | 37750 | 37700 | 37750 | 37700 | 101 |
| 218 | 20241114 | 151100 | 1557056450 | 37650 | 37700 | 37700 | 37650 | 13 |
| 219 | 20241114 | 151000 | 1556566400 | 37700 | 37650 | 37700 | 37600 | 997 |
| 220 | 20241114 | 150900 | 1519046100 | 37650 | 37700 | 37700 | 37650 | 134 |
| 221 | 20241114 | 150800 | 1514000900 | 37700 | 37700 | 37700 | 37700 | 112 |
| 222 | 20241114 | 150700 | 1509778500 | 37700 | 37700 | 37700 | 37700 | 566 |
| 223 | 20241114 | 150600 | 1488440300 | 37750 | 37800 | 37850 | 37750 | 126 |
| 224 | 20241114 | 150500 | 1483683150 | 37850 | 37850 | 37850 | 37850 | 5 |
| 225 | 20241114 | 150400 | 1483493900 | 37800 | 37800 | 37800 | 37800 | 106 |
| 226 | 20241114 | 150300 | 1479487100 | 37750 | 37850 | 37850 | 37750 | 1021 |
| 227 | 20241114 | 150200 | 1440926150 | 37850 | 37850 | 37850 | 37850 | 11 |
| 228 | 20241114 | 150100 | 1440509800 | 37850 | 37900 | 37900 | 37850 | 65 |
| 229 | 20241114 | 150000 | 1438046400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20241114 | 145900 | 1438046400 | 37900 | 37900 | 37900 | 37850 | 56 |
| 231 | 20241114 | 145800 | 1435926500 | 37850 | 37900 | 37900 | 37850 | 68 |
| 232 | 20241114 | 145700 | 1433352650 | 37900 | 37900 | 37900 | 37900 | 18 |
| 233 | 20241114 | 145600 | 1432670450 | 37900 | 37900 | 37900 | 37900 | 24 |
| 234 | 20241114 | 145500 | 1431760850 | 38050 | 38050 | 38050 | 38050 | 1 |
| 235 | 20241114 | 145400 | 1431722800 | 37900 | 37950 | 37950 | 37900 | 96 |
| 236 | 20241114 | 145300 | 1428082800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 237 | 20241114 | 145200 | 1428082800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 238 | 20241114 | 145100 | 1428082800 | 37900 | 38050 | 38050 | 37900 | 62 |
| 239 | 20241114 | 145000 | 1425723850 | 38050 | 38050 | 38050 | 38050 | 3 |
| 240 | 20241114 | 144900 | 1425609700 | 38050 | 37900 | 38050 | 37900 | 1418 |
| 241 | 20241114 | 144800 | 1371686800 | 37800 | 37800 | 37800 | 37800 | 12 |
| 242 | 20241114 | 144700 | 1371233200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 243 | 20241114 | 144600 | 1371233200 | 37800 | 37850 | 37850 | 37800 | 401 |
| 244 | 20241114 | 144500 | 1356071850 | 37850 | 37850 | 37850 | 37850 | 254 |
| 245 | 20241114 | 144400 | 1346457950 | 37850 | 37850 | 37850 | 37850 | 10 |
| 246 | 20241114 | 144300 | 1346079450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20241114 | 144200 | 1346079450 | 37850 | 37850 | 37850 | 37850 | 51 |
| 248 | 20241114 | 144100 | 1344149100 | 37850 | 37900 | 37900 | 37850 | 461 |
| 249 | 20241114 | 144000 | 1326699700 | 37900 | 37900 | 37900 | 37900 | 2 |
| 250 | 20241114 | 143900 | 1326623900 | 38000 | 37900 | 38000 | 37900 | 306 |
| 251 | 20241114 | 143800 | 1315005100 | 37950 | 37950 | 37950 | 37950 | 7 |
| 252 | 20241114 | 143700 | 1314739450 | 37950 | 37950 | 37950 | 37950 | 2 |
| 253 | 20241114 | 143600 | 1314663550 | 37950 | 38000 | 38000 | 37950 | 142 |
| 254 | 20241114 | 143500 | 1309269000 | 38000 | 38000 | 38000 | 38000 | 187 |
| 255 | 20241114 | 143400 | 1302163000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20241114 | 143300 | 1302163000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20241114 | 143200 | 1302163000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20241114 | 143100 | 1302163000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20241114 | 143000 | 1302163000 | 38000 | 38000 | 38000 | 38000 | 100 |
| 260 | 20241114 | 142900 | 1298363000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20241114 | 142800 | 1298363000 | 38000 | 37950 | 38000 | 37850 | 2373 |
| 262 | 20241114 | 142700 | 1208271700 | 37950 | 38050 | 38050 | 37950 | 104 |
| 263 | 20241114 | 142600 | 1204324750 | 38000 | 37950 | 38000 | 37950 | 4 |
| 264 | 20241114 | 142500 | 1204172800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 265 | 20241114 | 142400 | 1204172800 | 37950 | 37950 | 37950 | 37950 | 360 |
| 266 | 20241114 | 142300 | 1190510800 | 38000 | 38000 | 38000 | 38000 | 15 |
| 267 | 20241114 | 142200 | 1189940800 | 38000 | 38000 | 38000 | 38000 | 200 |
| 268 | 20241114 | 142100 | 1182340800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 269 | 20241114 | 142000 | 1182340800 | 38050 | 38100 | 38100 | 38050 | 104 |
| 270 | 20241114 | 141900 | 1178383550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20241114 | 141800 | 1178383550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20241114 | 141700 | 1178383550 | 38100 | 38100 | 38100 | 38100 | 1 |
| 273 | 20241114 | 141600 | 1178345450 | 38100 | 38100 | 38100 | 38100 | 1 |
| 274 | 20241114 | 141500 | 1178307350 | 38100 | 38150 | 38150 | 38100 | 63 |
| 275 | 20241114 | 141400 | 1175906950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20241114 | 141300 | 1175906950 | 38100 | 38200 | 38200 | 38100 | 101 |
| 277 | 20241114 | 141200 | 1172048850 | 38200 | 38200 | 38200 | 38200 | 1 |
| 278 | 20241114 | 141100 | 1172010650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 279 | 20241114 | 141000 | 1172010650 | 38200 | 38150 | 38200 | 38150 | 25 |
| 280 | 20241114 | 140900 | 1171056750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 281 | 20241114 | 140800 | 1171056750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 282 | 20241114 | 140700 | 1171056750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 283 | 20241114 | 140600 | 1171056750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 284 | 20241114 | 140500 | 1171056750 | 38150 | 38150 | 38150 | 38150 | 1 |
| 285 | 20241114 | 140400 | 1171018600 | 38100 | 38100 | 38100 | 38100 | 159 |
| 286 | 20241114 | 140300 | 1164960700 | 38100 | 38100 | 38100 | 38100 | 5 |
| 287 | 20241114 | 140200 | 1164770200 | 38050 | 38050 | 38050 | 38050 | 3 |
| 288 | 20241114 | 140100 | 1164656050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 289 | 20241114 | 140000 | 1164656050 | 38000 | 38100 | 38100 | 38000 | 6 |
| 290 | 20241114 | 135900 | 1164427550 | 38100 | 38100 | 38100 | 38100 | 11 |
| 291 | 20241114 | 135800 | 1164008450 | 38100 | 38100 | 38100 | 38100 | 1 |
| 292 | 20241114 | 135700 | 1163970350 | 38000 | 38000 | 38000 | 38000 | 50 |
| 293 | 20241114 | 135600 | 1162070350 | 38050 | 38050 | 38050 | 38050 | 100 |
| 294 | 20241114 | 135500 | 1158265350 | 38000 | 38000 | 38050 | 38000 | 803 |
| 295 | 20241114 | 135400 | 1127751300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 296 | 20241114 | 135300 | 1127751300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 297 | 20241114 | 135200 | 1127751300 | 38000 | 38000 | 38000 | 38000 | 3 |
| 298 | 20241114 | 135100 | 1127637300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 299 | 20241114 | 135000 | 1127637300 | 38000 | 38000 | 38000 | 38000 | 3 |
| 300 | 20241114 | 134900 | 1127523300 | 37950 | 37950 | 37950 | 37900 | 329 |
| 301 | 20241114 | 134800 | 1115039150 | 38000 | 38100 | 38100 | 38000 | 136 |
| 302 | 20241114 | 134700 | 1109870500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 303 | 20241114 | 134600 | 1109870500 | 38100 | 38100 | 38100 | 38100 | 4 |
| 304 | 20241114 | 134500 | 1109718100 | 38100 | 38100 | 38100 | 38100 | 48 |
| 305 | 20241114 | 134400 | 1107889300 | 38100 | 38100 | 38100 | 38100 | 1 |
| 306 | 20241114 | 134300 | 1107851200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20241114 | 134200 | 1107851200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20241114 | 134100 | 1107851200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20241114 | 134000 | 1107851200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20241114 | 133900 | 1107851200 | 38100 | 38100 | 38100 | 38100 | 27 |
| 311 | 20241114 | 133800 | 1106822500 | 38050 | 38050 | 38050 | 38050 | 3 |
| 312 | 20241114 | 133700 | 1106708350 | 38050 | 38100 | 38100 | 38050 | 116 |
| 313 | 20241114 | 133600 | 1102290800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20241114 | 133500 | 1102290800 | 38100 | 38100 | 38100 | 38100 | 21 |
| 315 | 20241114 | 133400 | 1101490700 | 38150 | 38200 | 38200 | 38150 | 32 |
| 316 | 20241114 | 133300 | 1100268350 | 38200 | 38200 | 38200 | 38200 | 1 |
| 317 | 20241114 | 133200 | 1100230150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 318 | 20241114 | 133100 | 1100230150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 319 | 20241114 | 133000 | 1100230150 | 38050 | 38150 | 38150 | 38050 | 21 |
| 320 | 20241114 | 132900 | 1099430250 | 38150 | 38150 | 38150 | 38150 | 100 |
| 321 | 20241114 | 132800 | 1095615250 | 38100 | 38050 | 38100 | 38050 | 22 |
| 322 | 20241114 | 132700 | 1094778050 | 38100 | 38100 | 38100 | 38100 | 6 |
| 323 | 20241114 | 132600 | 1094549450 | 38100 | 38100 | 38100 | 38100 | 5 |
| 324 | 20241114 | 132500 | 1094358950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 325 | 20241114 | 132400 | 1094358950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 326 | 20241114 | 132300 | 1094358950 | 38100 | 38100 | 38100 | 38100 | 2 |
| 327 | 20241114 | 132200 | 1094282750 | 38100 | 38100 | 38100 | 38100 | 10 |
| 328 | 20241114 | 132100 | 1093901750 | 38150 | 38150 | 38150 | 38150 | 2 |
| 329 | 20241114 | 132000 | 1093825450 | 38150 | 38150 | 38150 | 38150 | 0 |
| 330 | 20241114 | 131900 | 1093825450 | 38150 | 38150 | 38150 | 38150 | 1 |
| 331 | 20241114 | 131800 | 1093787300 | 38050 | 38050 | 38050 | 38050 | 0 |
| 332 | 20241114 | 131700 | 1093787300 | 38050 | 38150 | 38150 | 38050 | 67 |
| 333 | 20241114 | 131600 | 1091235900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 334 | 20241114 | 131500 | 1091235900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 335 | 20241114 | 131400 | 1091235900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 336 | 20241114 | 131300 | 1091235900 | 38200 | 38200 | 38200 | 38200 | 3 |
| 337 | 20241114 | 131200 | 1091121300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 338 | 20241114 | 131100 | 1091121300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 339 | 20241114 | 131000 | 1091121300 | 38200 | 38200 | 38200 | 38200 | 17 |
| 340 | 20241114 | 130900 | 1090471900 | 38150 | 38200 | 38200 | 38150 | 52 |
| 341 | 20241114 | 130800 | 1088485600 | 38200 | 38200 | 38200 | 38200 | 133 |
| 342 | 20241114 | 130700 | 1083405000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 343 | 20241114 | 130600 | 1083405000 | 38100 | 38100 | 38100 | 38100 | 4 |
| 344 | 20241114 | 130500 | 1083252600 | 38200 | 38200 | 38200 | 38200 | 1 |
| 345 | 20241114 | 130400 | 1083214400 | 38100 | 38100 | 38100 | 38100 | 101 |
| 346 | 20241114 | 130300 | 1079366300 | 38100 | 38100 | 38100 | 38100 | 8 |
| 347 | 20241114 | 130200 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 348 | 20241114 | 130100 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 349 | 20241114 | 130000 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 350 | 20241114 | 125900 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 351 | 20241114 | 125800 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 352 | 20241114 | 125700 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 353 | 20241114 | 125600 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 354 | 20241114 | 125500 | 1079061500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 355 | 20241114 | 125400 | 1079061500 | 38200 | 38150 | 38200 | 38150 | 51 |
| 356 | 20241114 | 125300 | 1077114250 | 38150 | 38150 | 38150 | 38150 | 2 |
| 357 | 20241114 | 125200 | 1077037950 | 38100 | 38100 | 38100 | 38100 | 10 |
| 358 | 20241114 | 125100 | 1076656950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 359 | 20241114 | 125000 | 1076656950 | 38100 | 38100 | 38100 | 38100 | 22 |
| 360 | 20241114 | 124900 | 1075818750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 361 | 20241114 | 124800 | 1075818750 | 38100 | 38100 | 38100 | 38100 | 10 |
| 362 | 20241114 | 124700 | 1075437750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 363 | 20241114 | 124600 | 1075437750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 364 | 20241114 | 124500 | 1075437750 | 38000 | 38000 | 38000 | 38000 | 100 |
| 365 | 20241114 | 124400 | 1071637750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 366 | 20241114 | 124300 | 1071637750 | 37900 | 37950 | 37950 | 37900 | 3 |
| 367 | 20241114 | 124200 | 1071523950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 368 | 20241114 | 124100 | 1071523950 | 38000 | 38000 | 38000 | 38000 | 105 |
| 369 | 20241114 | 124000 | 1067533950 | 37950 | 37950 | 37950 | 37950 | 1 |
| 370 | 20241114 | 123900 | 1067496000 | 37900 | 37900 | 37900 | 37900 | 50 |
| 371 | 20241114 | 123800 | 1065601000 | 37950 | 37950 | 37950 | 37950 | 100 |
| 372 | 20241114 | 123700 | 1061806000 | 37950 | 38000 | 38000 | 37950 | 176 |
| 373 | 20241114 | 123600 | 1055118100 | 38050 | 38100 | 38100 | 38050 | 329 |
| 374 | 20241114 | 123500 | 1042589750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 375 | 20241114 | 123400 | 1042589750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 376 | 20241114 | 123300 | 1042589750 | 38150 | 38150 | 38150 | 38150 | 15 |
| 377 | 20241114 | 123200 | 1042017500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 378 | 20241114 | 123100 | 1042017500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 379 | 20241114 | 123000 | 1042017500 | 38200 | 38200 | 38200 | 38200 | 10 |
| 380 | 20241114 | 122900 | 1041635500 | 38200 | 38200 | 38200 | 38200 | 11 |
| 381 | 20241114 | 122800 | 1041215300 | 38200 | 38200 | 38200 | 38200 | 31 |
| 382 | 20241114 | 122700 | 1040031100 | 38200 | 38200 | 38200 | 38200 | 0 |
| 383 | 20241114 | 122600 | 1040031100 | 38200 | 38200 | 38200 | 38200 | 1 |
| 384 | 20241114 | 122500 | 1039992900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 385 | 20241114 | 122400 | 1039992900 | 38150 | 38150 | 38150 | 38150 | 8 |
| 386 | 20241114 | 122300 | 1039687700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 387 | 20241114 | 122200 | 1039687700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 388 | 20241114 | 122100 | 1039687700 | 38150 | 38150 | 38150 | 38150 | 4 |
| 389 | 20241114 | 122000 | 1039535100 | 38150 | 38150 | 38150 | 38150 | 100 |
| 390 | 20241114 | 121900 | 1035720100 | 38150 | 38150 | 38150 | 38150 | 15 |
| 391 | 20241114 | 121800 | 1035147850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 392 | 20241114 | 121700 | 1035147850 | 38100 | 38100 | 38100 | 38100 | 2 |
| 393 | 20241114 | 121600 | 1035071650 | 38100 | 38100 | 38100 | 38100 | 41 |
| 394 | 20241114 | 121500 | 1033509550 | 38100 | 38100 | 38100 | 38100 | 303 |
| 395 | 20241114 | 121400 | 1021965250 | 38200 | 38200 | 38200 | 38200 | 66 |
| 396 | 20241114 | 121300 | 1019444050 | 38300 | 38300 | 38300 | 38300 | 1 |
| 397 | 20241114 | 121200 | 1019405750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 398 | 20241114 | 121100 | 1019405750 | 38250 | 38350 | 38350 | 38250 | 14 |
| 399 | 20241114 | 121000 | 1018869050 | 38400 | 38400 | 38400 | 38400 | 0 |
| 400 | 20241114 | 120900 | 1018869050 | 38400 | 38450 | 38650 | 38350 | 364 |
| 401 | 20241114 | 120800 | 1004880750 | 38350 | 38350 | 38350 | 38350 | 20 |
| 402 | 20241114 | 120700 | 1004113750 | 38200 | 38100 | 38200 | 38100 | 634 |
| 403 | 20241114 | 120600 | 979902200 | 38100 | 38100 | 38100 | 38100 | 3 |
| 404 | 20241114 | 120500 | 979787900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 405 | 20241114 | 120400 | 979787900 | 38150 | 38150 | 38150 | 38150 | 2 |
| 406 | 20241114 | 120300 | 979711600 | 38150 | 38150 | 38150 | 38150 | 2 |
| 407 | 20241114 | 120200 | 979635300 | 38150 | 38150 | 38150 | 38150 | 2 |
| 408 | 20241114 | 120100 | 979559000 | 38150 | 38050 | 38150 | 38050 | 53 |
| 409 | 20241114 | 120000 | 977542250 | 38050 | 38050 | 38050 | 38050 | 1 |
| 410 | 20241114 | 115900 | 977504200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 411 | 20241114 | 115800 | 977504200 | 38150 | 38100 | 38150 | 38100 | 151 |
| 412 | 20241114 | 115700 | 971745450 | 38050 | 38000 | 38050 | 38000 | 141 |
| 413 | 20241114 | 115600 | 966382400 | 38000 | 37950 | 38000 | 37950 | 562 |
| 414 | 20241114 | 115500 | 945041450 | 37900 | 37700 | 37900 | 37700 | 257 |
| 415 | 20241114 | 115400 | 935308500 | 37750 | 37700 | 37750 | 37700 | 139 |
| 416 | 20241114 | 115300 | 930063250 | 37700 | 37700 | 37700 | 37700 | 1 |
| 417 | 20241114 | 115200 | 930025550 | 37650 | 37650 | 37650 | 37650 | 21 |
| 418 | 20241114 | 115100 | 929234900 | 37650 | 37650 | 37650 | 37650 | 20 |
| 419 | 20241114 | 115000 | 928481900 | 37650 | 37650 | 37650 | 37650 | 12 |
| 420 | 20241114 | 114900 | 928030100 | 37600 | 37600 | 37600 | 37600 | 27 |
| 421 | 20241114 | 114800 | 927014900 | 37600 | 37650 | 37650 | 37600 | 30 |
| 422 | 20241114 | 114700 | 925886400 | 37700 | 37700 | 37700 | 37700 | 11 |
| 423 | 20241114 | 114600 | 925471700 | 37700 | 37700 | 37700 | 37700 | 110 |
| 424 | 20241114 | 114500 | 921324700 | 37750 | 37700 | 37750 | 37700 | 103 |
| 425 | 20241114 | 114400 | 917441450 | 37700 | 37700 | 37700 | 37700 | 10 |
| 426 | 20241114 | 114300 | 917064450 | 37650 | 37650 | 37650 | 37650 | 12 |
| 427 | 20241114 | 114200 | 916612650 | 37750 | 37750 | 37750 | 37750 | 44 |
| 428 | 20241114 | 114100 | 914951650 | 37700 | 37600 | 37700 | 37550 | 170 |
| 429 | 20241114 | 114000 | 908552550 | 37600 | 37550 | 37600 | 37550 | 331 |
| 430 | 20241114 | 113900 | 896117450 | 37500 | 37550 | 37550 | 37500 | 312 |
| 431 | 20241114 | 113800 | 884417400 | 37550 | 37550 | 37550 | 37500 | 65 |
| 432 | 20241114 | 113700 | 881977300 | 37550 | 37550 | 37600 | 37550 | 194 |
| 433 | 20241114 | 113600 | 874687600 | 37500 | 37700 | 37700 | 37500 | 1503 |
| 434 | 20241114 | 113500 | 818260950 | 37650 | 37700 | 37700 | 37650 | 58 |
| 435 | 20241114 | 113400 | 816074750 | 37650 | 37650 | 37650 | 37650 | 67 |
| 436 | 20241114 | 113300 | 813552200 | 37650 | 37650 | 37650 | 37650 | 153 |
| 437 | 20241114 | 113200 | 807791750 | 37700 | 37700 | 37700 | 37700 | 14 |
| 438 | 20241114 | 113100 | 807263950 | 37800 | 37750 | 37800 | 37700 | 135 |
| 439 | 20241114 | 113000 | 802171350 | 37900 | 37750 | 37900 | 37750 | 201 |
| 440 | 20241114 | 112900 | 794583450 | 37750 | 37600 | 37750 | 37600 | 10 |
| 441 | 20241114 | 112800 | 794207300 | 37600 | 37650 | 37650 | 37600 | 690 |
| 442 | 20241114 | 112700 | 768253300 | 37650 | 37650 | 37650 | 37600 | 420 |
| 443 | 20241114 | 112600 | 752458150 | 37700 | 37700 | 37700 | 37700 | 61 |
| 444 | 20241114 | 112500 | 750158450 | 37750 | 37800 | 37800 | 37750 | 4 |
| 445 | 20241114 | 112400 | 750007400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 446 | 20241114 | 112300 | 750007400 | 37800 | 37800 | 37800 | 37800 | 327 |
| 447 | 20241114 | 112200 | 737646800 | 37800 | 37800 | 37800 | 37800 | 52 |
| 448 | 20241114 | 112100 | 735681200 | 37800 | 37700 | 37800 | 37700 | 575 |
| 449 | 20241114 | 112000 | 713985800 | 37600 | 37700 | 37750 | 37550 | 1557 |
| 450 | 20241114 | 111900 | 655407550 | 37700 | 38000 | 38000 | 37700 | 2359 |
| 451 | 20241114 | 111800 | 566136600 | 38050 | 38050 | 38050 | 38050 | 32 |
| 452 | 20241114 | 111700 | 564919000 | 38050 | 38050 | 38050 | 38050 | 21 |
| 453 | 20241114 | 111600 | 564119950 | 38050 | 37950 | 38050 | 37950 | 65 |
| 454 | 20241114 | 111500 | 561652200 | 37950 | 37950 | 38000 | 37950 | 645 |
| 455 | 20241114 | 111400 | 537171150 | 37900 | 37900 | 37900 | 37900 | 0 |
| 456 | 20241114 | 111300 | 537171150 | 37900 | 37900 | 37900 | 37900 | 0 |
| 457 | 20241114 | 111200 | 537171150 | 37900 | 37950 | 37950 | 37900 | 7 |
| 458 | 20241114 | 111100 | 536905750 | 37900 | 37950 | 37950 | 37900 | 104 |
| 459 | 20241114 | 111000 | 532964100 | 37900 | 37900 | 37900 | 37900 | 298 |
| 460 | 20241114 | 110900 | 521669900 | 37950 | 37950 | 37950 | 37950 | 38 |
| 461 | 20241114 | 110800 | 520227800 | 38000 | 38000 | 38000 | 38000 | 14 |
| 462 | 20241114 | 110700 | 519695800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 463 | 20241114 | 110600 | 519695800 | 37950 | 37950 | 38000 | 37950 | 154 |
| 464 | 20241114 | 110500 | 513844650 | 38000 | 38000 | 38000 | 38000 | 74 |
| 465 | 20241114 | 110400 | 511032650 | 38050 | 38050 | 38050 | 38050 | 2 |
| 466 | 20241114 | 110300 | 510956550 | 38000 | 37950 | 38000 | 37900 | 188 |
| 467 | 20241114 | 110200 | 503827100 | 37900 | 37900 | 38000 | 37900 | 84 |
| 468 | 20241114 | 110100 | 500638300 | 38000 | 37950 | 38000 | 37950 | 103 |
| 469 | 20241114 | 110000 | 496728600 | 38000 | 38100 | 38100 | 38000 | 343 |
| 470 | 20241114 | 105900 | 483680700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 471 | 20241114 | 105800 | 483680700 | 38150 | 38150 | 38150 | 38150 | 1 |
| 472 | 20241114 | 105700 | 483642550 | 38150 | 38100 | 38200 | 38100 | 226 |
| 473 | 20241114 | 105600 | 475020100 | 38100 | 38300 | 38400 | 38100 | 668 |
| 474 | 20241114 | 105500 | 449526500 | 38300 | 38300 | 38300 | 38300 | 5 |
| 475 | 20241114 | 105400 | 449335000 | 38350 | 38350 | 38350 | 38350 | 47 |
| 476 | 20241114 | 105300 | 447532550 | 38300 | 38300 | 38300 | 38300 | 2 |
| 477 | 20241114 | 105200 | 447455950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 478 | 20241114 | 105100 | 447455950 | 38200 | 38200 | 38200 | 38200 | 2 |
| 479 | 20241114 | 105000 | 447379550 | 38350 | 38350 | 38350 | 38350 | 1 |
| 480 | 20241114 | 104900 | 447341200 | 38200 | 38100 | 38200 | 38100 | 150 |
| 481 | 20241114 | 104800 | 441612200 | 38100 | 38200 | 38200 | 38100 | 7 |
| 482 | 20241114 | 104700 | 441345300 | 38150 | 38150 | 38150 | 38150 | 30 |
| 483 | 20241114 | 104600 | 440200800 | 38150 | 38200 | 38200 | 38150 | 1049 |
| 484 | 20241114 | 104500 | 400179000 | 38300 | 38300 | 38300 | 38300 | 101 |
| 485 | 20241114 | 104400 | 396310700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 486 | 20241114 | 104300 | 396310700 | 38050 | 38000 | 38050 | 38000 | 574 |
| 487 | 20241114 | 104200 | 374480650 | 37950 | 37950 | 37950 | 37950 | 4 |
| 488 | 20241114 | 104100 | 374328850 | 37950 | 37950 | 37950 | 37950 | 7 |
| 489 | 20241114 | 104000 | 374063200 | 37900 | 37900 | 37900 | 37900 | 3 |
| 490 | 20241114 | 103900 | 373949500 | 37900 | 37950 | 37950 | 37850 | 292 |
| 491 | 20241114 | 103800 | 362880350 | 38000 | 37950 | 38000 | 37900 | 62 |
| 492 | 20241114 | 103700 | 360525050 | 37950 | 37950 | 38000 | 37950 | 6 |
| 493 | 20241114 | 103600 | 360297300 | 38000 | 38050 | 38050 | 38000 | 386 |
| 494 | 20241114 | 103500 | 345619350 | 38050 | 38000 | 38050 | 38000 | 70 |
| 495 | 20241114 | 103400 | 342956850 | 38050 | 38050 | 38050 | 38050 | 174 |
| 496 | 20241114 | 103300 | 336336150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 497 | 20241114 | 103200 | 336336150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 498 | 20241114 | 103100 | 336336150 | 38050 | 38100 | 38150 | 38050 | 590 |
| 499 | 20241114 | 103000 | 313851650 | 37950 | 38000 | 38000 | 37900 | 1200 |
| 500 | 20241114 | 102900 | 268315600 | 38050 | 38050 | 38050 | 38050 | 52 |
| 501 | 20241114 | 102800 | 266337000 | 38050 | 38000 | 38050 | 38000 | 81 |
| 502 | 20241114 | 102700 | 263255200 | 38050 | 38000 | 38050 | 38000 | 15 |
| 503 | 20241114 | 102600 | 262684500 | 38000 | 38050 | 38050 | 38000 | 379 |
| 504 | 20241114 | 102500 | 248265900 | 38050 | 38300 | 38300 | 38050 | 1099 |
| 505 | 20241114 | 102400 | 206344000 | 38350 | 38350 | 38350 | 38350 | 11 |
| 506 | 20241114 | 102300 | 205922150 | 38400 | 38350 | 38400 | 38350 | 17 |
| 507 | 20241114 | 102200 | 205269950 | 38400 | 38450 | 38450 | 38400 | 15 |
| 508 | 20241114 | 102100 | 204693450 | 38500 | 38300 | 38500 | 38250 | 261 |
| 509 | 20241114 | 102000 | 194666650 | 38300 | 38400 | 38450 | 38300 | 137 |
| 510 | 20241114 | 101900 | 189403550 | 38450 | 38250 | 38450 | 38250 | 357 |
| 511 | 20241114 | 101800 | 175726800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 512 | 20241114 | 101700 | 175726800 | 38200 | 38100 | 38200 | 38100 | 62 |
| 513 | 20241114 | 101600 | 173361900 | 38100 | 38100 | 38100 | 38100 | 147 |
| 514 | 20241114 | 101500 | 167761200 | 38150 | 38200 | 38200 | 38100 | 172 |
| 515 | 20241114 | 101400 | 161192850 | 38150 | 38200 | 38200 | 38150 | 115 |
| 516 | 20241114 | 101300 | 156800600 | 38200 | 38200 | 38200 | 38200 | 22 |
| 517 | 20241114 | 101200 | 155960200 | 38250 | 38200 | 38300 | 38200 | 281 |
| 518 | 20241114 | 101100 | 145225150 | 38200 | 38150 | 38200 | 38150 | 497 |
| 519 | 20241114 | 101000 | 126262100 | 38000 | 38200 | 38200 | 38000 | 160 |
| 520 | 20241114 | 100900 | 120172550 | 38150 | 38000 | 38150 | 38000 | 102 |
| 521 | 20241114 | 100800 | 116285400 | 37900 | 37900 | 37900 | 37900 | 100 |
| 522 | 20241114 | 100700 | 112495400 | 37900 | 37950 | 37950 | 37850 | 1004 |
| 523 | 20241114 | 100600 | 74483400 | 37950 | 37950 | 37950 | 37950 | 33 |
| 524 | 20241114 | 100500 | 73231050 | 37950 | 38150 | 38150 | 37950 | 653 |
| 525 | 20241114 | 100400 | 48390650 | 38150 | 38100 | 38150 | 38100 | 64 |
| 526 | 20241114 | 100300 | 45952100 | 38100 | 38250 | 38250 | 38100 | 383 |
| 527 | 20241114 | 100200 | 31344250 | 38200 | 38250 | 38250 | 38200 | 223 |
| 528 | 20241114 | 100100 | 22815350 | 38250 | 38400 | 38400 | 38250 | 192 |
| 529 | 20241114 | 100000 | 15452400 | 38450 | 38200 | 38450 | 38200 | 404 |