31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 184400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 3 | 20241101 | 184300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241101 | 184200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241101 | 184100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241101 | 184000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241101 | 183900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241101 | 183800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241101 | 183700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241101 | 183600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241101 | 183500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241101 | 183400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241101 | 183300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241101 | 183200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241101 | 183100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241101 | 183000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241101 | 182900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241101 | 182800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241101 | 182700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241101 | 182600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241101 | 182500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241101 | 182400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241101 | 182300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241101 | 182200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241101 | 182100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241101 | 182000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241101 | 181900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241101 | 181800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241101 | 181700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241101 | 181600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241101 | 181500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241101 | 181400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 33 | 20241101 | 181300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241101 | 181200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241101 | 181100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241101 | 181000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241101 | 180900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241101 | 180800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241101 | 180700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241101 | 180600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241101 | 180500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241101 | 180400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241101 | 180300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241101 | 180200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241101 | 180100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241101 | 180000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241101 | 175900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241101 | 175800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241101 | 175700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241101 | 175600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241101 | 175500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241101 | 175400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241101 | 175300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241101 | 175200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241101 | 175100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241101 | 175000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241101 | 174900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241101 | 174800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241101 | 174700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241101 | 174600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241101 | 174500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241101 | 174400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 63 | 20241101 | 174300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241101 | 174200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241101 | 174100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241101 | 174000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241101 | 173900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241101 | 173800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241101 | 173700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241101 | 173600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241101 | 173500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241101 | 173400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241101 | 173300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241101 | 173200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241101 | 173100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241101 | 173000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241101 | 172900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241101 | 172800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241101 | 172700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241101 | 172600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241101 | 172500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241101 | 172400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241101 | 172300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241101 | 172200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241101 | 172100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241101 | 172000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241101 | 171900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241101 | 171800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241101 | 171700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241101 | 171600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241101 | 171500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241101 | 171400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 93 | 20241101 | 171300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241101 | 171200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241101 | 171100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241101 | 171000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241101 | 170900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241101 | 170800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241101 | 170700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241101 | 170600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241101 | 170500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241101 | 170400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241101 | 170300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241101 | 170200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241101 | 170100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241101 | 170000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241101 | 165900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241101 | 165800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241101 | 165700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241101 | 165600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241101 | 165500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241101 | 165400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241101 | 165300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241101 | 165200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241101 | 165100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241101 | 165000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241101 | 164900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241101 | 164800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241101 | 164700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241101 | 164600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241101 | 164500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241101 | 164400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 123 | 20241101 | 164300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241101 | 164200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241101 | 164100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241101 | 164000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241101 | 163900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241101 | 163800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241101 | 163700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241101 | 163600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241101 | 163500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241101 | 163400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241101 | 163300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241101 | 163200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241101 | 163100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241101 | 163000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241101 | 162900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241101 | 162800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241101 | 162700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241101 | 162600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241101 | 162500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241101 | 162400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241101 | 162300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241101 | 162200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241101 | 162100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241101 | 162000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241101 | 161900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241101 | 161800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241101 | 161700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241101 | 161600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241101 | 161500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241101 | 161400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 153 | 20241101 | 161300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241101 | 161200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241101 | 161100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241101 | 161000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241101 | 160900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241101 | 160800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241101 | 160700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241101 | 160600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241101 | 160500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241101 | 160400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241101 | 160300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241101 | 160200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241101 | 160100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241101 | 160000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241101 | 155900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241101 | 155800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241101 | 155700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241101 | 155600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241101 | 155500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241101 | 155400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241101 | 155300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241101 | 155200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241101 | 155100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241101 | 155000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241101 | 154900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241101 | 154800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241101 | 154700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241101 | 154600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241101 | 154500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241101 | 154400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 183 | 20241101 | 154300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241101 | 154200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241101 | 154100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241101 | 154000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241101 | 153900 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241101 | 153800 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241101 | 153700 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241101 | 153600 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241101 | 153500 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241101 | 153400 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241101 | 153300 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241101 | 153200 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241101 | 153100 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241101 | 153000 | 2197993050 | 20900 | 20900 | 20900 | 20900 | 1970 |
| 197 | 20241101 | 152900 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20241101 | 152800 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20241101 | 152700 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20241101 | 152600 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20241101 | 152500 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20241101 | 152400 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20241101 | 152300 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20241101 | 152200 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20241101 | 152100 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20241101 | 152000 | 2156820050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20241101 | 151900 | 2156820050 | 20900 | 20950 | 20950 | 20850 | 1898 |
| 208 | 20241101 | 151800 | 2117213300 | 20950 | 20900 | 20950 | 20900 | 1055 |
| 209 | 20241101 | 151700 | 2095163700 | 20900 | 20950 | 20950 | 20850 | 705 |
| 210 | 20241101 | 151600 | 2080442350 | 20950 | 20900 | 20950 | 20900 | 279 |
| 211 | 20241101 | 151500 | 2074610750 | 20950 | 20950 | 21000 | 20950 | 277 |
| 212 | 20241101 | 151400 | 2068807300 | 21000 | 20950 | 21000 | 20950 | 299 |
| 213 | 20241101 | 151300 | 2062530850 | 21000 | 20950 | 21000 | 20950 | 295 |
| 214 | 20241101 | 151200 | 2056348350 | 21000 | 20950 | 21000 | 20950 | 44 |
| 215 | 20241101 | 151100 | 2055425350 | 21000 | 21000 | 21000 | 20900 | 33 |
| 216 | 20241101 | 151000 | 2054733600 | 21000 | 20950 | 21000 | 20900 | 67 |
| 217 | 20241101 | 150900 | 2053330200 | 20950 | 20900 | 20950 | 20900 | 723 |
| 218 | 20241101 | 150800 | 2038219450 | 20900 | 20900 | 20900 | 20900 | 735 |
| 219 | 20241101 | 150700 | 2022857950 | 20950 | 20950 | 20950 | 20950 | 13 |
| 220 | 20241101 | 150600 | 2022585600 | 20950 | 21000 | 21000 | 20900 | 207 |
| 221 | 20241101 | 150500 | 2018247450 | 21000 | 20950 | 21000 | 20950 | 62 |
| 222 | 20241101 | 150400 | 2016948450 | 20950 | 20950 | 20950 | 20950 | 457 |
| 223 | 20241101 | 150300 | 2007374300 | 20950 | 20950 | 20950 | 20950 | 717 |
| 224 | 20241101 | 150200 | 1992353150 | 20950 | 20900 | 20950 | 20900 | 132 |
| 225 | 20241101 | 150100 | 1989594300 | 20900 | 20900 | 20900 | 20900 | 42 |
| 226 | 20241101 | 150000 | 1988716500 | 20850 | 20950 | 20950 | 20850 | 2124 |
| 227 | 20241101 | 145900 | 1944375900 | 20950 | 20950 | 20950 | 20950 | 16 |
| 228 | 20241101 | 145800 | 1944040700 | 20950 | 20950 | 21000 | 20900 | 961 |
| 229 | 20241101 | 145700 | 1923944950 | 20950 | 20950 | 21000 | 20950 | 76 |
| 230 | 20241101 | 145600 | 1922352650 | 20950 | 21000 | 21000 | 20950 | 360 |
| 231 | 20241101 | 145500 | 1914810100 | 20950 | 20950 | 21000 | 20950 | 264 |
| 232 | 20241101 | 145400 | 1909278850 | 20950 | 21000 | 21000 | 20950 | 32 |
| 233 | 20241101 | 145300 | 1908606950 | 21000 | 21000 | 21000 | 21000 | 6 |
| 234 | 20241101 | 145200 | 1908480950 | 21000 | 21000 | 21000 | 21000 | 14 |
| 235 | 20241101 | 145100 | 1908186950 | 21000 | 21000 | 21000 | 21000 | 4 |
| 236 | 20241101 | 145000 | 1908102950 | 21000 | 21000 | 21000 | 21000 | 6 |
| 237 | 20241101 | 144900 | 1907976950 | 21000 | 21000 | 21000 | 21000 | 2 |
| 238 | 20241101 | 144800 | 1907934950 | 20950 | 20950 | 20950 | 20950 | 76 |
| 239 | 20241101 | 144700 | 1906342750 | 21000 | 20950 | 21000 | 20950 | 51 |
| 240 | 20241101 | 144600 | 1905272350 | 21000 | 20950 | 21000 | 20950 | 216 |
| 241 | 20241101 | 144500 | 1900738350 | 20950 | 20950 | 20950 | 20950 | 2 |
| 242 | 20241101 | 144400 | 1900696450 | 20950 | 20950 | 20950 | 20950 | 4 |
| 243 | 20241101 | 144300 | 1900612650 | 20950 | 20950 | 20950 | 20950 | 166 |
| 244 | 20241101 | 144200 | 1897134950 | 20950 | 20900 | 20950 | 20900 | 150 |
| 245 | 20241101 | 144100 | 1893998500 | 20950 | 20950 | 20950 | 20900 | 103 |
| 246 | 20241101 | 144000 | 1891845650 | 20900 | 20950 | 20950 | 20900 | 676 |
| 247 | 20241101 | 143900 | 1877717150 | 20950 | 20950 | 20950 | 20900 | 30 |
| 248 | 20241101 | 143800 | 1877089950 | 20950 | 20950 | 20950 | 20900 | 15 |
| 249 | 20241101 | 143700 | 1876776300 | 20950 | 20950 | 20950 | 20850 | 1348 |
| 250 | 20241101 | 143600 | 1848637150 | 20950 | 20950 | 20950 | 20950 | 2 |
| 251 | 20241101 | 143500 | 1848595250 | 20950 | 20950 | 20950 | 20900 | 108 |
| 252 | 20241101 | 143400 | 1846332950 | 20900 | 20950 | 20950 | 20900 | 30 |
| 253 | 20241101 | 143300 | 1845705850 | 20950 | 20950 | 20950 | 20950 | 76 |
| 254 | 20241101 | 143200 | 1844113650 | 20950 | 20900 | 20950 | 20900 | 16 |
| 255 | 20241101 | 143100 | 1843779100 | 20950 | 20950 | 20950 | 20950 | 4 |
| 256 | 20241101 | 143000 | 1843695300 | 20950 | 20900 | 20950 | 20900 | 120 |
| 257 | 20241101 | 142900 | 1841186650 | 20950 | 20950 | 20950 | 20900 | 58 |
| 258 | 20241101 | 142800 | 1839974250 | 20950 | 20950 | 20950 | 20950 | 3 |
| 259 | 20241101 | 142700 | 1839911400 | 20950 | 20900 | 20950 | 20900 | 53 |
| 260 | 20241101 | 142600 | 1838802100 | 20950 | 20950 | 20950 | 20900 | 110 |
| 261 | 20241101 | 142500 | 1836501600 | 20900 | 20950 | 20950 | 20900 | 417 |
| 262 | 20241101 | 142400 | 1827786100 | 20950 | 20950 | 20950 | 20950 | 5 |
| 263 | 20241101 | 142300 | 1827681350 | 20950 | 20950 | 21000 | 20900 | 109 |
| 264 | 20241101 | 142200 | 1825398350 | 21000 | 21000 | 21000 | 21000 | 5 |
| 265 | 20241101 | 142100 | 1825293350 | 21000 | 20950 | 21000 | 20900 | 10 |
| 266 | 20241101 | 142000 | 1825083900 | 21000 | 21000 | 21000 | 21000 | 61 |
| 267 | 20241101 | 141900 | 1823802900 | 21000 | 21000 | 21000 | 20900 | 1102 |
| 268 | 20241101 | 141800 | 1800736250 | 21000 | 21000 | 21000 | 21000 | 4 |
| 269 | 20241101 | 141700 | 1800652250 | 21000 | 20950 | 21000 | 20950 | 65 |
| 270 | 20241101 | 141600 | 1799287300 | 21000 | 20950 | 21000 | 20950 | 82 |
| 271 | 20241101 | 141500 | 1797569150 | 21000 | 21000 | 21000 | 21000 | 107 |
| 272 | 20241101 | 141400 | 1795322150 | 21000 | 21000 | 21000 | 21000 | 74 |
| 273 | 20241101 | 141300 | 1793768150 | 21000 | 21000 | 21000 | 21000 | 26 |
| 274 | 20241101 | 141200 | 1793222150 | 21000 | 21050 | 21050 | 20950 | 239 |
| 275 | 20241101 | 141100 | 1788208150 | 21050 | 21050 | 21050 | 21050 | 52 |
| 276 | 20241101 | 141000 | 1787113550 | 21050 | 21050 | 21050 | 21050 | 6 |
| 277 | 20241101 | 140900 | 1786987250 | 21050 | 21150 | 21150 | 21000 | 91 |
| 278 | 20241101 | 140800 | 1785075900 | 21150 | 21100 | 21150 | 21100 | 5 |
| 279 | 20241101 | 140700 | 1784970300 | 21050 | 21000 | 21050 | 20950 | 465 |
| 280 | 20241101 | 140600 | 1775208350 | 21000 | 21000 | 21000 | 21000 | 105 |
| 281 | 20241101 | 140500 | 1773003350 | 21000 | 21000 | 21000 | 20950 | 93 |
| 282 | 20241101 | 140400 | 1771054850 | 21000 | 21000 | 21000 | 21000 | 59 |
| 283 | 20241101 | 140300 | 1769815850 | 21000 | 21050 | 21150 | 21000 | 553 |
| 284 | 20241101 | 140200 | 1758178350 | 21050 | 21050 | 21050 | 21000 | 481 |
| 285 | 20241101 | 140100 | 1748059750 | 21050 | 21050 | 21050 | 21050 | 2 |
| 286 | 20241101 | 140000 | 1748017650 | 21050 | 21050 | 21050 | 21050 | 5 |
| 287 | 20241101 | 135900 | 1747912400 | 21050 | 21050 | 21050 | 21050 | 10 |
| 288 | 20241101 | 135800 | 1747701900 | 21050 | 21050 | 21050 | 21000 | 125 |
| 289 | 20241101 | 135700 | 1745076600 | 21050 | 21050 | 21050 | 21050 | 12 |
| 290 | 20241101 | 135600 | 1744824000 | 21050 | 21000 | 21050 | 21000 | 13 |
| 291 | 20241101 | 135500 | 1744550900 | 21050 | 21000 | 21050 | 21000 | 135 |
| 292 | 20241101 | 135400 | 1741715800 | 21050 | 21050 | 21050 | 21000 | 31 |
| 293 | 20241101 | 135300 | 1741064550 | 21050 | 21050 | 21050 | 21050 | 3 |
| 294 | 20241101 | 135200 | 1741001400 | 21050 | 21050 | 21050 | 21050 | 3 |
| 295 | 20241101 | 135100 | 1740938250 | 21050 | 21050 | 21050 | 21000 | 96 |
| 296 | 20241101 | 135000 | 1738922050 | 21050 | 21050 | 21050 | 21050 | 16 |
| 297 | 20241101 | 134900 | 1738585250 | 21050 | 21050 | 21050 | 21050 | 52 |
| 298 | 20241101 | 134800 | 1737490650 | 21050 | 21000 | 21050 | 21000 | 100 |
| 299 | 20241101 | 134700 | 1735390500 | 21000 | 21050 | 21050 | 21000 | 9 |
| 300 | 20241101 | 134600 | 1735201300 | 21000 | 21050 | 21050 | 21000 | 514 |
| 301 | 20241101 | 134500 | 1724407200 | 21050 | 21050 | 21050 | 21000 | 168 |
| 302 | 20241101 | 134400 | 1720879050 | 21000 | 21050 | 21050 | 21000 | 105 |
| 303 | 20241101 | 134300 | 1718673850 | 21050 | 21050 | 21050 | 21050 | 3 |
| 304 | 20241101 | 134200 | 1718610700 | 21050 | 21150 | 21150 | 21050 | 80 |
| 305 | 20241101 | 134100 | 1716926500 | 21050 | 21050 | 21100 | 21000 | 710 |
| 306 | 20241101 | 134000 | 1701962200 | 21050 | 21050 | 21050 | 21050 | 2 |
| 307 | 20241101 | 133900 | 1701920100 | 21000 | 21000 | 21000 | 21000 | 2 |
| 308 | 20241101 | 133800 | 1701878100 | 21000 | 21000 | 21050 | 21000 | 110 |
| 309 | 20241101 | 133700 | 1699568050 | 21000 | 21000 | 21050 | 21000 | 80 |
| 310 | 20241101 | 133600 | 1697887900 | 21050 | 21050 | 21050 | 21050 | 36 |
| 311 | 20241101 | 133500 | 1697130100 | 21100 | 21050 | 21100 | 21050 | 55 |
| 312 | 20241101 | 133400 | 1695972250 | 21050 | 21100 | 21100 | 21050 | 100 |
| 313 | 20241101 | 133300 | 1693867050 | 21050 | 21050 | 21100 | 21050 | 8 |
| 314 | 20241101 | 133200 | 1693698600 | 21100 | 21050 | 21100 | 21050 | 37 |
| 315 | 20241101 | 133100 | 1692918150 | 21050 | 21100 | 21100 | 21050 | 14 |
| 316 | 20241101 | 133000 | 1692622950 | 21100 | 21100 | 21150 | 21100 | 307 |
| 317 | 20241101 | 132900 | 1686143450 | 21100 | 21100 | 21100 | 21100 | 95 |
| 318 | 20241101 | 132800 | 1684138950 | 21100 | 21150 | 21150 | 21100 | 28 |
| 319 | 20241101 | 132700 | 1683546900 | 21150 | 21100 | 21150 | 21100 | 147 |
| 320 | 20241101 | 132600 | 1680442550 | 21100 | 21150 | 21150 | 21100 | 73 |
| 321 | 20241101 | 132500 | 1678898650 | 21100 | 21100 | 21150 | 21100 | 4 |
| 322 | 20241101 | 132400 | 1678814200 | 21100 | 21150 | 21150 | 21100 | 4 |
| 323 | 20241101 | 132300 | 1678729700 | 21100 | 21100 | 21150 | 21100 | 100 |
| 324 | 20241101 | 132200 | 1676619650 | 21100 | 21100 | 21150 | 21100 | 3 |
| 325 | 20241101 | 132100 | 1676556300 | 21150 | 21150 | 21150 | 21100 | 42 |
| 326 | 20241101 | 132000 | 1675668050 | 21100 | 21150 | 21150 | 21050 | 143 |
| 327 | 20241101 | 131900 | 1672655200 | 21150 | 21150 | 21150 | 21150 | 5 |
| 328 | 20241101 | 131800 | 1672549450 | 21150 | 21100 | 21150 | 21100 | 461 |
| 329 | 20241101 | 131700 | 1662808850 | 21050 | 21100 | 21100 | 21050 | 94 |
| 330 | 20241101 | 131600 | 1660830000 | 21000 | 21050 | 21100 | 21000 | 383 |
| 331 | 20241101 | 131500 | 1652778800 | 21000 | 21050 | 21100 | 21000 | 217 |
| 332 | 20241101 | 131400 | 1648220250 | 21000 | 21050 | 21100 | 21000 | 442 |
| 333 | 20241101 | 131300 | 1638915800 | 21050 | 21050 | 21100 | 21050 | 118 |
| 334 | 20241101 | 131200 | 1636431850 | 21050 | 21100 | 21100 | 21050 | 99 |
| 335 | 20241101 | 131100 | 1634343000 | 21100 | 21150 | 21150 | 21100 | 55 |
| 336 | 20241101 | 131000 | 1633182400 | 21150 | 21100 | 21150 | 21100 | 15 |
| 337 | 20241101 | 130900 | 1632865400 | 21100 | 21150 | 21200 | 21100 | 420 |
| 338 | 20241101 | 130800 | 1623986150 | 21100 | 21100 | 21100 | 21050 | 98 |
| 339 | 20241101 | 130700 | 1621918400 | 21100 | 21050 | 21100 | 21050 | 4 |
| 340 | 20241101 | 130600 | 1621834100 | 21100 | 21100 | 21100 | 21050 | 299 |
| 341 | 20241101 | 130500 | 1615529000 | 21050 | 21050 | 21050 | 21050 | 107 |
| 342 | 20241101 | 130400 | 1613276650 | 21050 | 21100 | 21100 | 21050 | 143 |
| 343 | 20241101 | 130300 | 1610266100 | 21100 | 21000 | 21100 | 21000 | 94 |
| 344 | 20241101 | 130200 | 1608284150 | 21050 | 21050 | 21100 | 21050 | 98 |
| 345 | 20241101 | 130100 | 1606221150 | 21100 | 21050 | 21100 | 21050 | 224 |
| 346 | 20241101 | 130000 | 1601505500 | 21050 | 21000 | 21050 | 21000 | 56 |
| 347 | 20241101 | 125900 | 1600329200 | 21000 | 21050 | 21050 | 21000 | 138 |
| 348 | 20241101 | 125800 | 1597430900 | 21050 | 21050 | 21050 | 21050 | 43 |
| 349 | 20241101 | 125700 | 1596525750 | 21000 | 20950 | 21000 | 20950 | 267 |
| 350 | 20241101 | 125600 | 1590918850 | 21000 | 21000 | 21000 | 20950 | 71 |
| 351 | 20241101 | 125500 | 1589427900 | 21000 | 20950 | 21000 | 20950 | 102 |
| 352 | 20241101 | 125400 | 1587290300 | 21000 | 20900 | 21000 | 20900 | 202 |
| 353 | 20241101 | 125300 | 1583048400 | 20950 | 21000 | 21000 | 20950 | 119 |
| 354 | 20241101 | 125200 | 1580555200 | 20950 | 20950 | 20950 | 20950 | 111 |
| 355 | 20241101 | 125100 | 1578229750 | 20950 | 20950 | 21000 | 20950 | 4 |
| 356 | 20241101 | 125000 | 1578145850 | 20950 | 20950 | 21000 | 20950 | 44 |
| 357 | 20241101 | 124900 | 1577223550 | 20950 | 20900 | 20950 | 20900 | 136 |
| 358 | 20241101 | 124800 | 1574380700 | 20950 | 20950 | 20950 | 20900 | 61 |
| 359 | 20241101 | 124700 | 1573103250 | 20950 | 20950 | 20950 | 20900 | 91 |
| 360 | 20241101 | 124600 | 1571196850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 361 | 20241101 | 124500 | 1571196850 | 20950 | 21000 | 21000 | 20900 | 114 |
| 362 | 20241101 | 124400 | 1568808450 | 20950 | 20900 | 21000 | 20900 | 60 |
| 363 | 20241101 | 124300 | 1567551950 | 21000 | 20900 | 21000 | 20900 | 67 |
| 364 | 20241101 | 124200 | 1566146750 | 20900 | 20950 | 20950 | 20900 | 55 |
| 365 | 20241101 | 124100 | 1564994550 | 21000 | 20950 | 21000 | 20950 | 261 |
| 366 | 20241101 | 124000 | 1559526550 | 20950 | 20950 | 21000 | 20950 | 33 |
| 367 | 20241101 | 123900 | 1558835150 | 20950 | 20950 | 20950 | 20950 | 23 |
| 368 | 20241101 | 123800 | 1558353300 | 20950 | 20950 | 21000 | 20950 | 140 |
| 369 | 20241101 | 123700 | 1555420250 | 20950 | 20950 | 20950 | 20950 | 19 |
| 370 | 20241101 | 123600 | 1555022200 | 20950 | 20900 | 20950 | 20900 | 3 |
| 371 | 20241101 | 123500 | 1554959450 | 20900 | 21000 | 21000 | 20900 | 65 |
| 372 | 20241101 | 123400 | 1553597650 | 20950 | 20950 | 20950 | 20900 | 73 |
| 373 | 20241101 | 123300 | 1552069750 | 20950 | 20950 | 20950 | 20900 | 25 |
| 374 | 20241101 | 123200 | 1551546200 | 20950 | 20950 | 20950 | 20900 | 5 |
| 375 | 20241101 | 123100 | 1551441550 | 20950 | 20900 | 20950 | 20900 | 100 |
| 376 | 20241101 | 123000 | 1549351250 | 20900 | 20900 | 20900 | 20900 | 2 |
| 377 | 20241101 | 122900 | 1549309450 | 20900 | 21000 | 21000 | 20900 | 70 |
| 378 | 20241101 | 122800 | 1547843150 | 20900 | 20850 | 20950 | 20850 | 272 |
| 379 | 20241101 | 122700 | 1542161550 | 20950 | 20900 | 20950 | 20900 | 289 |
| 380 | 20241101 | 122600 | 1536120250 | 20950 | 20950 | 20950 | 20900 | 149 |
| 381 | 20241101 | 122500 | 1533006000 | 20950 | 21000 | 21000 | 20950 | 766 |
| 382 | 20241101 | 122400 | 1516958250 | 20950 | 20950 | 21000 | 20950 | 277 |
| 383 | 20241101 | 122300 | 1511145900 | 21000 | 21000 | 21000 | 20950 | 6 |
| 384 | 20241101 | 122200 | 1511019950 | 21000 | 20950 | 21000 | 20950 | 3 |
| 385 | 20241101 | 122100 | 1510957050 | 21000 | 20950 | 21000 | 20950 | 177 |
| 386 | 20241101 | 122000 | 1507248650 | 20950 | 21000 | 21000 | 20950 | 118 |
| 387 | 20241101 | 121900 | 1504770700 | 21000 | 21000 | 21000 | 20950 | 374 |
| 388 | 20241101 | 121800 | 1496916750 | 21000 | 21000 | 21000 | 21000 | 31 |
| 389 | 20241101 | 121700 | 1496265750 | 21000 | 21000 | 21000 | 21000 | 242 |
| 390 | 20241101 | 121600 | 1491183750 | 21000 | 21000 | 21000 | 21000 | 408 |
| 391 | 20241101 | 121500 | 1482615750 | 21000 | 21000 | 21000 | 20950 | 30 |
| 392 | 20241101 | 121400 | 1481987150 | 21000 | 20950 | 21000 | 20950 | 117 |
| 393 | 20241101 | 121300 | 1479535900 | 20950 | 21000 | 21000 | 20950 | 4 |
| 394 | 20241101 | 121200 | 1479451950 | 21000 | 21000 | 21000 | 21000 | 1 |
| 395 | 20241101 | 121100 | 1479430950 | 21000 | 20950 | 21000 | 20950 | 73 |
| 396 | 20241101 | 121000 | 1477901550 | 20900 | 20950 | 20950 | 20900 | 75 |
| 397 | 20241101 | 120900 | 1476333950 | 20900 | 20900 | 20900 | 20900 | 2 |
| 398 | 20241101 | 120800 | 1476292150 | 20950 | 20950 | 20950 | 20950 | 2 |
| 399 | 20241101 | 120700 | 1476250250 | 20950 | 20950 | 20950 | 20900 | 373 |
| 400 | 20241101 | 120600 | 1468447700 | 20950 | 20950 | 20950 | 20950 | 70 |
| 401 | 20241101 | 120500 | 1466981200 | 20950 | 20950 | 20950 | 20900 | 14 |
| 402 | 20241101 | 120400 | 1466687950 | 20900 | 20950 | 20950 | 20900 | 2 |
| 403 | 20241101 | 120300 | 1466646100 | 20900 | 20900 | 20900 | 20900 | 297 |
| 404 | 20241101 | 120200 | 1460438800 | 20900 | 20950 | 20950 | 20900 | 333 |
| 405 | 20241101 | 120100 | 1453464600 | 20950 | 20900 | 20950 | 20900 | 5 |
| 406 | 20241101 | 120000 | 1453360050 | 20900 | 20900 | 20900 | 20900 | 73 |
| 407 | 20241101 | 115900 | 1451834350 | 20950 | 20900 | 20950 | 20900 | 3 |
| 408 | 20241101 | 115800 | 1451771600 | 20950 | 20950 | 20950 | 20950 | 4 |
| 409 | 20241101 | 115700 | 1451687800 | 20900 | 20900 | 20950 | 20900 | 7 |
| 410 | 20241101 | 115600 | 1451541400 | 20900 | 20950 | 20950 | 20900 | 94 |
| 411 | 20241101 | 115500 | 1449576750 | 20950 | 20900 | 20950 | 20900 | 3 |
| 412 | 20241101 | 115400 | 1449514000 | 20900 | 20950 | 20950 | 20900 | 13 |
| 413 | 20241101 | 115300 | 1449241800 | 20950 | 20900 | 20950 | 20900 | 102 |
| 414 | 20241101 | 115200 | 1447109800 | 20900 | 20950 | 20950 | 20900 | 4 |
| 415 | 20241101 | 115100 | 1447026100 | 20950 | 20950 | 20950 | 20950 | 2 |
| 416 | 20241101 | 115000 | 1446984200 | 20950 | 20900 | 20950 | 20900 | 153 |
| 417 | 20241101 | 114900 | 1443786150 | 20950 | 20900 | 20950 | 20900 | 98 |
| 418 | 20241101 | 114800 | 1441737800 | 20950 | 20900 | 20950 | 20900 | 60 |
| 419 | 20241101 | 114700 | 1440482350 | 20900 | 20900 | 20900 | 20900 | 1 |
| 420 | 20241101 | 114600 | 1440461450 | 20900 | 20850 | 20900 | 20850 | 168 |
| 421 | 20241101 | 114500 | 1436955000 | 20900 | 20850 | 20900 | 20850 | 3 |
| 422 | 20241101 | 114400 | 1436892350 | 20850 | 20850 | 20850 | 20850 | 42 |
| 423 | 20241101 | 114300 | 1436016650 | 20850 | 20800 | 20850 | 20800 | 23 |
| 424 | 20241101 | 114200 | 1435537650 | 20800 | 20850 | 20850 | 20800 | 170 |
| 425 | 20241101 | 114100 | 1431998600 | 20850 | 20850 | 20900 | 20850 | 121 |
| 426 | 20241101 | 114000 | 1429471850 | 20800 | 20900 | 20900 | 20800 | 3857 |
| 427 | 20241101 | 113900 | 1349212900 | 20900 | 20900 | 20900 | 20900 | 11 |
| 428 | 20241101 | 113800 | 1348983000 | 20950 | 20900 | 20950 | 20900 | 4 |
| 429 | 20241101 | 113700 | 1348899350 | 20850 | 20950 | 20950 | 20850 | 1702 |
| 430 | 20241101 | 113600 | 1313383150 | 20900 | 20950 | 20950 | 20900 | 2 |
| 431 | 20241101 | 113500 | 1313341300 | 20950 | 20950 | 20950 | 20900 | 167 |
| 432 | 20241101 | 113400 | 1309847900 | 20950 | 20950 | 20950 | 20900 | 244 |
| 433 | 20241101 | 113300 | 1304736200 | 20950 | 20900 | 20950 | 20900 | 603 |
| 434 | 20241101 | 113200 | 1292130100 | 20900 | 20900 | 20900 | 20850 | 468 |
| 435 | 20241101 | 113100 | 1282353000 | 20850 | 20850 | 20900 | 20850 | 4 |
| 436 | 20241101 | 113000 | 1282269500 | 20850 | 20900 | 20900 | 20850 | 153 |
| 437 | 20241101 | 112900 | 1279079350 | 20850 | 20850 | 20900 | 20850 | 274 |
| 438 | 20241101 | 112800 | 1273355300 | 20850 | 20900 | 20900 | 20850 | 106 |
| 439 | 20241101 | 112700 | 1271145150 | 20900 | 20900 | 20900 | 20850 | 6 |
| 440 | 20241101 | 112600 | 1271019850 | 20900 | 20850 | 20900 | 20850 | 56 |
| 441 | 20241101 | 112500 | 1269852150 | 20900 | 20900 | 20900 | 20850 | 240 |
| 442 | 20241101 | 112400 | 1264841500 | 20850 | 20850 | 20850 | 20850 | 28 |
| 443 | 20241101 | 112300 | 1264257700 | 20850 | 20900 | 20900 | 20850 | 57 |
| 444 | 20241101 | 112200 | 1263066500 | 20900 | 20850 | 20900 | 20850 | 103 |
| 445 | 20241101 | 112100 | 1260918800 | 20850 | 20850 | 20900 | 20850 | 159 |
| 446 | 20241101 | 112000 | 1257603600 | 20850 | 20850 | 20850 | 20850 | 2 |
| 447 | 20241101 | 111900 | 1257561900 | 20900 | 20850 | 20900 | 20850 | 5 |
| 448 | 20241101 | 111800 | 1257457550 | 20900 | 20900 | 20900 | 20850 | 85 |
| 449 | 20241101 | 111700 | 1255685200 | 20850 | 20850 | 20900 | 20850 | 24 |
| 450 | 20241101 | 111600 | 1255184650 | 20850 | 20850 | 20850 | 20850 | 61 |
| 451 | 20241101 | 111500 | 1253912800 | 20900 | 20900 | 20900 | 20850 | 1143 |
| 452 | 20241101 | 111400 | 1230054200 | 20900 | 20900 | 20950 | 20900 | 137 |
| 453 | 20241101 | 111300 | 1227190850 | 20900 | 20900 | 20900 | 20900 | 1 |
| 454 | 20241101 | 111200 | 1227169950 | 20950 | 20950 | 20950 | 20950 | 3 |
| 455 | 20241101 | 111100 | 1227107100 | 20950 | 20950 | 20950 | 20900 | 125 |
| 456 | 20241101 | 111000 | 1224494500 | 20900 | 20900 | 20900 | 20900 | 62 |
| 457 | 20241101 | 110900 | 1223198700 | 20950 | 20900 | 20950 | 20900 | 43 |
| 458 | 20241101 | 110800 | 1222298300 | 20950 | 20950 | 20950 | 20900 | 17 |
| 459 | 20241101 | 110700 | 1221942400 | 20900 | 20900 | 20900 | 20900 | 78 |
| 460 | 20241101 | 110600 | 1220312200 | 20900 | 20950 | 20950 | 20900 | 24 |
| 461 | 20241101 | 110500 | 1219809750 | 20950 | 20950 | 20950 | 20900 | 35 |
| 462 | 20241101 | 110400 | 1219077650 | 20950 | 20900 | 20950 | 20900 | 95 |
| 463 | 20241101 | 110300 | 1217092000 | 20950 | 20950 | 20950 | 20900 | 152 |
| 464 | 20241101 | 110200 | 1213909900 | 21000 | 21000 | 21000 | 20950 | 319 |
| 465 | 20241101 | 110100 | 1207224800 | 21000 | 20950 | 21000 | 20950 | 111 |
| 466 | 20241101 | 110000 | 1204899200 | 21000 | 21000 | 21000 | 20950 | 26 |
| 467 | 20241101 | 105900 | 1204353800 | 21000 | 21000 | 21000 | 20950 | 30 |
| 468 | 20241101 | 105800 | 1203723850 | 21000 | 20950 | 21000 | 20950 | 12 |
| 469 | 20241101 | 105700 | 1203472400 | 20950 | 20950 | 20950 | 20950 | 97 |
| 470 | 20241101 | 105600 | 1201440250 | 21000 | 21000 | 21000 | 20950 | 4 |
| 471 | 20241101 | 105500 | 1201356300 | 21000 | 21000 | 21000 | 20950 | 41 |
| 472 | 20241101 | 105400 | 1200495350 | 21000 | 21000 | 21000 | 20950 | 142 |
| 473 | 20241101 | 105300 | 1197513400 | 21000 | 21000 | 21000 | 21000 | 198 |
| 474 | 20241101 | 105200 | 1193355400 | 21050 | 21050 | 21050 | 21000 | 76 |
| 475 | 20241101 | 105100 | 1191755650 | 21000 | 20950 | 21000 | 20950 | 217 |
| 476 | 20241101 | 105000 | 1187198750 | 20950 | 21000 | 21000 | 20950 | 462 |
| 477 | 20241101 | 104900 | 1177503250 | 21050 | 21000 | 21050 | 21000 | 2 |
| 478 | 20241101 | 104800 | 1177461200 | 21050 | 21050 | 21050 | 21050 | 1 |
| 479 | 20241101 | 104700 | 1177440150 | 21100 | 20950 | 21100 | 20950 | 95 |
| 480 | 20241101 | 104600 | 1175449750 | 21000 | 21050 | 21100 | 21000 | 2041 |
| 481 | 20241101 | 104500 | 1132586550 | 21100 | 21100 | 21100 | 21100 | 103 |
| 482 | 20241101 | 104400 | 1130413250 | 21050 | 21050 | 21050 | 21050 | 934 |
| 483 | 20241101 | 104300 | 1110752550 | 21100 | 21100 | 21100 | 21050 | 328 |
| 484 | 20241101 | 104200 | 1103839400 | 21150 | 21150 | 21150 | 21150 | 1 |
| 485 | 20241101 | 104100 | 1103818250 | 21100 | 21150 | 21150 | 21100 | 82 |
| 486 | 20241101 | 104000 | 1102084000 | 21150 | 21150 | 21200 | 21150 | 707 |
| 487 | 20241101 | 103900 | 1087130600 | 21150 | 21050 | 21150 | 21050 | 45 |
| 488 | 20241101 | 103800 | 1086178950 | 21100 | 21100 | 21100 | 21100 | 383 |
| 489 | 20241101 | 103700 | 1078097650 | 21100 | 21050 | 21100 | 21050 | 405 |
| 490 | 20241101 | 103600 | 1069557700 | 21050 | 21100 | 21100 | 21050 | 151 |
| 491 | 20241101 | 103500 | 1066379050 | 21100 | 21100 | 21100 | 21100 | 3 |
| 492 | 20241101 | 103400 | 1066315750 | 21050 | 21050 | 21050 | 21050 | 17 |
| 493 | 20241101 | 103300 | 1065957900 | 21100 | 21050 | 21100 | 21050 | 105 |
| 494 | 20241101 | 103200 | 1063747550 | 21050 | 21100 | 21150 | 21050 | 607 |
| 495 | 20241101 | 103100 | 1050949600 | 21150 | 21150 | 21150 | 21150 | 3 |
| 496 | 20241101 | 103000 | 1050886150 | 21150 | 21050 | 21150 | 21050 | 147 |
| 497 | 20241101 | 102900 | 1047780900 | 21050 | 21050 | 21100 | 21050 | 259 |
| 498 | 20241101 | 102800 | 1042328900 | 21150 | 21150 | 21150 | 21150 | 163 |
| 499 | 20241101 | 102700 | 1038881450 | 21150 | 21100 | 21150 | 21100 | 298 |
| 500 | 20241101 | 102600 | 1032584150 | 21100 | 21050 | 21100 | 21050 | 283 |
| 501 | 20241101 | 102500 | 1026618900 | 21100 | 21100 | 21100 | 21100 | 143 |
| 502 | 20241101 | 102400 | 1023601600 | 21100 | 21100 | 21100 | 21050 | 787 |
| 503 | 20241101 | 102300 | 1007020800 | 21100 | 21150 | 21150 | 21100 | 47 |
| 504 | 20241101 | 102200 | 1006029050 | 21050 | 21050 | 21050 | 21050 | 85 |
| 505 | 20241101 | 102100 | 1004239800 | 21150 | 21050 | 21150 | 21000 | 433 |
| 506 | 20241101 | 102000 | 995123900 | 21000 | 20900 | 21000 | 20900 | 412 |
| 507 | 20241101 | 101900 | 986487950 | 20900 | 20900 | 20900 | 20850 | 567 |
| 508 | 20241101 | 101800 | 974665150 | 20900 | 20900 | 20950 | 20900 | 2945 |
| 509 | 20241101 | 101700 | 913113950 | 20950 | 20950 | 20950 | 20900 | 349 |
| 510 | 20241101 | 101600 | 905817600 | 20950 | 21000 | 21000 | 20950 | 471 |
| 511 | 20241101 | 101500 | 895936800 | 21050 | 21050 | 21050 | 21000 | 169 |
| 512 | 20241101 | 101400 | 892387600 | 21000 | 20950 | 21000 | 20950 | 590 |
| 513 | 20241101 | 101300 | 880021550 | 20950 | 20950 | 20950 | 20950 | 153 |
| 514 | 20241101 | 101200 | 876816200 | 20950 | 20950 | 20950 | 20900 | 201 |
| 515 | 20241101 | 101100 | 872609800 | 20950 | 20950 | 20950 | 20900 | 290 |
| 516 | 20241101 | 101000 | 866548450 | 20950 | 21000 | 21000 | 20900 | 2543 |
| 517 | 20241101 | 100900 | 813325550 | 21000 | 20950 | 21000 | 20950 | 176 |
| 518 | 20241101 | 100800 | 809638300 | 21000 | 21050 | 21050 | 21000 | 42 |
| 519 | 20241101 | 100700 | 808756200 | 20950 | 20950 | 20950 | 20900 | 566 |
| 520 | 20241101 | 100600 | 796901500 | 20950 | 20900 | 20950 | 20900 | 126 |
| 521 | 20241101 | 100500 | 794266350 | 20950 | 21000 | 21000 | 20900 | 954 |
| 522 | 20241101 | 100400 | 774288600 | 21000 | 21000 | 21000 | 20950 | 1311 |
| 523 | 20241101 | 100300 | 746766800 | 21000 | 21050 | 21050 | 21000 | 162 |
| 524 | 20241101 | 100200 | 743359750 | 21000 | 21000 | 21000 | 21000 | 206 |
| 525 | 20241101 | 100100 | 739033750 | 20950 | 20950 | 20950 | 20950 | 127 |
| 526 | 20241101 | 100000 | 736373100 | 20950 | 21000 | 21000 | 20950 | 175 |
| 527 | 20241101 | 095900 | 732706800 | 21000 | 20950 | 21000 | 20950 | 130 |
| 528 | 20241101 | 095800 | 729982650 | 20950 | 21000 | 21050 | 20950 | 533 |
| 529 | 20241101 | 095700 | 718801950 | 21050 | 21250 | 21250 | 21000 | 2369 |
| 530 | 20241101 | 095600 | 668837650 | 21250 | 21200 | 21250 | 21150 | 4 |
| 531 | 20241101 | 095500 | 668752900 | 21200 | 21250 | 21250 | 21150 | 233 |
| 532 | 20241101 | 095400 | 663821300 | 21150 | 21250 | 21250 | 21150 | 177 |
| 533 | 20241101 | 095300 | 660069050 | 21150 | 21250 | 21250 | 21150 | 1069 |
| 534 | 20241101 | 095200 | 637411300 | 21250 | 21250 | 21250 | 21250 | 42 |
| 535 | 20241101 | 095100 | 636518800 | 21200 | 21250 | 21250 | 21200 | 91 |
| 536 | 20241101 | 095000 | 634589550 | 21250 | 21250 | 21250 | 21200 | 76 |
| 537 | 20241101 | 094900 | 632974600 | 21200 | 21150 | 21200 | 21150 | 97 |
| 538 | 20241101 | 094800 | 630921100 | 21150 | 21200 | 21250 | 21150 | 38 |
| 539 | 20241101 | 094700 | 630113750 | 21150 | 21200 | 21200 | 21150 | 162 |
| 540 | 20241101 | 094600 | 626684550 | 21200 | 21250 | 21250 | 21200 | 50 |
| 541 | 20241101 | 094500 | 625624450 | 21250 | 21200 | 21250 | 21150 | 349 |
| 542 | 20241101 | 094400 | 618232200 | 21200 | 21200 | 21200 | 21150 | 711 |
| 543 | 20241101 | 094300 | 603169000 | 21150 | 21250 | 21250 | 21150 | 11 |
| 544 | 20241101 | 094200 | 602936250 | 21150 | 21150 | 21150 | 21150 | 106 |
| 545 | 20241101 | 094100 | 600694350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 546 | 20241101 | 094000 | 600694350 | 21100 | 21050 | 21150 | 21050 | 1163 |
| 547 | 20241101 | 093900 | 576156100 | 21050 | 21050 | 21050 | 21000 | 1030 |
| 548 | 20241101 | 093800 | 554477700 | 21100 | 21050 | 21100 | 21050 | 219 |
| 549 | 20241101 | 093700 | 549861800 | 21100 | 21100 | 21100 | 21050 | 124 |
| 550 | 20241101 | 093600 | 547250750 | 21100 | 21100 | 21100 | 21100 | 116 |
| 551 | 20241101 | 093500 | 544803150 | 21050 | 21100 | 21100 | 21050 | 95 |
| 552 | 20241101 | 093400 | 542801900 | 21100 | 21050 | 21150 | 21050 | 84 |
| 553 | 20241101 | 093300 | 541031800 | 21050 | 21150 | 21150 | 21050 | 85 |
| 554 | 20241101 | 093200 | 539241550 | 21150 | 21250 | 21300 | 21050 | 1876 |
| 555 | 20241101 | 093100 | 499490800 | 21300 | 21200 | 21300 | 21200 | 605 |
| 556 | 20241101 | 093000 | 486622150 | 21200 | 21250 | 21250 | 21150 | 435 |
| 557 | 20241101 | 092900 | 477388950 | 21300 | 21200 | 21300 | 21200 | 1293 |
| 558 | 20241101 | 092800 | 449883400 | 21200 | 21200 | 21200 | 21200 | 205 |
| 559 | 20241101 | 092700 | 445537400 | 21200 | 21200 | 21250 | 21200 | 25 |
| 560 | 20241101 | 092600 | 445007250 | 21150 | 21100 | 21200 | 21100 | 338 |
| 561 | 20241101 | 092500 | 437858550 | 21100 | 21100 | 21100 | 21100 | 118 |
| 562 | 20241101 | 092400 | 435368750 | 21100 | 20950 | 21100 | 20950 | 668 |
| 563 | 20241101 | 092300 | 421299750 | 20950 | 20950 | 20950 | 20900 | 252 |
| 564 | 20241101 | 092200 | 416029300 | 20900 | 20950 | 21000 | 20900 | 110 |
| 565 | 20241101 | 092100 | 413729450 | 20950 | 20950 | 21000 | 20900 | 372 |
| 566 | 20241101 | 092000 | 405927850 | 20950 | 20900 | 20950 | 20850 | 1450 |
| 567 | 20241101 | 091900 | 375648000 | 20950 | 20950 | 21050 | 20900 | 104 |
| 568 | 20241101 | 091800 | 373472100 | 21050 | 20900 | 21100 | 20900 | 167 |
| 569 | 20241101 | 091700 | 369970550 | 20950 | 20900 | 20950 | 20900 | 83 |
| 570 | 20241101 | 091600 | 368232850 | 20850 | 20950 | 20950 | 20850 | 98 |
| 571 | 20241101 | 091500 | 366184300 | 20950 | 20900 | 21000 | 20850 | 212 |
| 572 | 20241101 | 091400 | 361743100 | 20950 | 21000 | 21000 | 20800 | 1558 |
| 573 | 20241101 | 091300 | 329171050 | 21000 | 20950 | 21150 | 20950 | 747 |
| 574 | 20241101 | 091200 | 313418100 | 21000 | 20950 | 21300 | 20900 | 1121 |
| 575 | 20241101 | 091100 | 289855150 | 20950 | 20950 | 20950 | 20900 | 322 |
| 576 | 20241101 | 091000 | 283115250 | 21000 | 21050 | 21050 | 20950 | 723 |
| 577 | 20241101 | 090900 | 267938550 | 21000 | 20900 | 21100 | 20900 | 1920 |
| 578 | 20241101 | 090800 | 227661450 | 20850 | 20850 | 20950 | 20850 | 188 |
| 579 | 20241101 | 090700 | 223739050 | 20950 | 20850 | 20950 | 20800 | 104 |
| 580 | 20241101 | 090600 | 221571750 | 20850 | 20900 | 20950 | 20750 | 831 |
| 581 | 20241101 | 090500 | 204258250 | 20900 | 20800 | 20900 | 20700 | 242 |
| 582 | 20241101 | 090400 | 199222950 | 20850 | 20900 | 20900 | 20750 | 805 |
| 583 | 20241101 | 090300 | 182465000 | 20900 | 20900 | 20900 | 20750 | 199 |
| 584 | 20241101 | 090200 | 178330800 | 20800 | 20750 | 20950 | 20700 | 1308 |
| 585 | 20241101 | 090100 | 151131600 | 20600 | 20850 | 20850 | 20600 | 2719 |
| 586 | 20241101 | 090000 | 94711400 | 20800 | 20900 | 21000 | 20800 | 4531 |