31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 3 | 20241112 | 184700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20241112 | 184600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20241112 | 184500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20241112 | 184400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20241112 | 184300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20241112 | 184200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20241112 | 184100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20241112 | 184000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20241112 | 183900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20241112 | 183800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20241112 | 183700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20241112 | 183600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20241112 | 183500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20241112 | 183400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20241112 | 183300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20241112 | 183200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20241112 | 183100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20241112 | 183000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20241112 | 182900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20241112 | 182800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20241112 | 182700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20241112 | 182600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20241112 | 182500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20241112 | 182400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20241112 | 182300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20241112 | 182200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20241112 | 182100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20241112 | 182000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20241112 | 181900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20241112 | 181800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 33 | 20241112 | 181700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20241112 | 181600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20241112 | 181500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20241112 | 181400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20241112 | 181300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20241112 | 181200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20241112 | 181100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20241112 | 181000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20241112 | 180900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20241112 | 180800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20241112 | 180700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20241112 | 180600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20241112 | 180500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20241112 | 180400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20241112 | 180300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20241112 | 180200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20241112 | 180100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20241112 | 180000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20241112 | 175900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20241112 | 175800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20241112 | 175700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20241112 | 175600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20241112 | 175500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20241112 | 175400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20241112 | 175300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20241112 | 175200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20241112 | 175100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20241112 | 175000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20241112 | 174900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20241112 | 174800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 63 | 20241112 | 174700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20241112 | 174600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20241112 | 174500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20241112 | 174400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20241112 | 174300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20241112 | 174200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20241112 | 174100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20241112 | 174000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20241112 | 173900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20241112 | 173800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20241112 | 173700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20241112 | 173600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20241112 | 173500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20241112 | 173400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20241112 | 173300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20241112 | 173200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20241112 | 173100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20241112 | 173000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20241112 | 172900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20241112 | 172800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20241112 | 172700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20241112 | 172600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20241112 | 172500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20241112 | 172400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20241112 | 172300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20241112 | 172200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20241112 | 172100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20241112 | 172000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20241112 | 171900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20241112 | 171800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 93 | 20241112 | 171700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20241112 | 171600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20241112 | 171500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20241112 | 171400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20241112 | 171300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20241112 | 171200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20241112 | 171100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20241112 | 171000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20241112 | 170900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20241112 | 170800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20241112 | 170700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20241112 | 170600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20241112 | 170500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20241112 | 170400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20241112 | 170300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20241112 | 170200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20241112 | 170100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20241112 | 170000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20241112 | 165900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20241112 | 165800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20241112 | 165700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20241112 | 165600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20241112 | 165500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20241112 | 165400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20241112 | 165300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20241112 | 165200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20241112 | 165100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20241112 | 165000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20241112 | 164900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20241112 | 164800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 123 | 20241112 | 164700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20241112 | 164600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20241112 | 164500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20241112 | 164400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20241112 | 164300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20241112 | 164200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20241112 | 164100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20241112 | 164000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20241112 | 163900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20241112 | 163800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20241112 | 163700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20241112 | 163600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20241112 | 163500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20241112 | 163400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20241112 | 163300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20241112 | 163200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20241112 | 163100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20241112 | 163000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20241112 | 162900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20241112 | 162800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20241112 | 162700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20241112 | 162600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20241112 | 162500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20241112 | 162400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20241112 | 162300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20241112 | 162200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20241112 | 162100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20241112 | 162000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20241112 | 161900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20241112 | 161800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 153 | 20241112 | 161700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20241112 | 161600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20241112 | 161500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20241112 | 161400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20241112 | 161300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20241112 | 161200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20241112 | 161100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20241112 | 161000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20241112 | 160900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20241112 | 160800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20241112 | 160700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20241112 | 160600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20241112 | 160500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20241112 | 160400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20241112 | 160300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20241112 | 160200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20241112 | 160100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20241112 | 160000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20241112 | 155900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20241112 | 155800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20241112 | 155700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20241112 | 155600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20241112 | 155500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20241112 | 155400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20241112 | 155300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20241112 | 155200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20241112 | 155100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20241112 | 155000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20241112 | 154900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20241112 | 154800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 183 | 20241112 | 154700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20241112 | 154600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20241112 | 154500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20241112 | 154400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20241112 | 154300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20241112 | 154200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20241112 | 154100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20241112 | 154000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20241112 | 153900 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20241112 | 153800 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20241112 | 153700 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20241112 | 153600 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20241112 | 153500 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20241112 | 153400 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20241112 | 153300 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20241112 | 153200 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20241112 | 153100 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20241112 | 153000 | 1715821850 | 39800 | 39800 | 39800 | 39800 | 2066 |
| 201 | 20241112 | 152900 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20241112 | 152800 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20241112 | 152700 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20241112 | 152600 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20241112 | 152500 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20241112 | 152400 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20241112 | 152300 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20241112 | 152200 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20241112 | 152100 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20241112 | 152000 | 1633595050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20241112 | 151900 | 1633595050 | 39550 | 39600 | 39600 | 39550 | 500 |
| 212 | 20241112 | 151800 | 1613807100 | 39550 | 39550 | 39700 | 39550 | 100 |
| 213 | 20241112 | 151700 | 1609842850 | 39600 | 39550 | 39600 | 39550 | 110 |
| 214 | 20241112 | 151600 | 1605487100 | 39550 | 39700 | 39700 | 39550 | 4181 |
| 215 | 20241112 | 151500 | 1439945500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20241112 | 151400 | 1439945500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20241112 | 151300 | 1439945500 | 39700 | 39750 | 39750 | 39700 | 103 |
| 218 | 20241112 | 151200 | 1435853650 | 39800 | 39800 | 39800 | 39800 | 5 |
| 219 | 20241112 | 151100 | 1435654650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20241112 | 151000 | 1435654650 | 39850 | 39750 | 39850 | 39750 | 201 |
| 221 | 20241112 | 150900 | 1427644900 | 39800 | 39750 | 39800 | 39750 | 93 |
| 222 | 20241112 | 150800 | 1423945500 | 39750 | 39800 | 39800 | 39750 | 638 |
| 223 | 20241112 | 150700 | 1398567650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20241112 | 150600 | 1398567650 | 39850 | 39850 | 39850 | 39850 | 20 |
| 225 | 20241112 | 150500 | 1397770650 | 39900 | 39850 | 39900 | 39750 | 373 |
| 226 | 20241112 | 150400 | 1382926150 | 39800 | 39850 | 39850 | 39800 | 136 |
| 227 | 20241112 | 150300 | 1377506650 | 39900 | 39850 | 39900 | 39850 | 67 |
| 228 | 20241112 | 150200 | 1374836650 | 39800 | 39700 | 39800 | 39700 | 303 |
| 229 | 20241112 | 150100 | 1362788650 | 39700 | 39650 | 39700 | 39650 | 38 |
| 230 | 20241112 | 150000 | 1361281900 | 39700 | 39750 | 39750 | 39700 | 99 |
| 231 | 20241112 | 145900 | 1357351550 | 39700 | 39750 | 39750 | 39700 | 57 |
| 232 | 20241112 | 145800 | 1355088600 | 39750 | 39800 | 39800 | 39700 | 1123 |
| 233 | 20241112 | 145700 | 1310496150 | 39800 | 39850 | 39850 | 39800 | 321 |
| 234 | 20241112 | 145600 | 1297719100 | 39850 | 39850 | 39850 | 39850 | 6 |
| 235 | 20241112 | 145500 | 1297480000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20241112 | 145400 | 1297480000 | 39900 | 39850 | 39900 | 39850 | 117 |
| 237 | 20241112 | 145300 | 1292817400 | 39800 | 39800 | 39800 | 39800 | 1 |
| 238 | 20241112 | 145200 | 1292777600 | 39800 | 39850 | 39850 | 39800 | 54 |
| 239 | 20241112 | 145100 | 1290625900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20241112 | 145000 | 1290625900 | 39850 | 39850 | 39850 | 39850 | 31 |
| 241 | 20241112 | 144900 | 1289390550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20241112 | 144800 | 1289390550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 243 | 20241112 | 144700 | 1289390550 | 39850 | 39750 | 39850 | 39750 | 130 |
| 244 | 20241112 | 144600 | 1284219800 | 39700 | 39700 | 39700 | 39700 | 67 |
| 245 | 20241112 | 144500 | 1281559900 | 39700 | 39750 | 39750 | 39700 | 55 |
| 246 | 20241112 | 144400 | 1279373750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20241112 | 144300 | 1279373750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20241112 | 144200 | 1279373750 | 39700 | 39700 | 39700 | 39700 | 12 |
| 249 | 20241112 | 144100 | 1278897350 | 39700 | 39750 | 39750 | 39700 | 307 |
| 250 | 20241112 | 144000 | 1266707550 | 39750 | 39750 | 39750 | 39750 | 13 |
| 251 | 20241112 | 143900 | 1266190800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 252 | 20241112 | 143800 | 1266151000 | 39700 | 39700 | 39700 | 39700 | 101 |
| 253 | 20241112 | 143700 | 1262141300 | 39700 | 39750 | 39750 | 39700 | 85 |
| 254 | 20241112 | 143600 | 1258766700 | 39750 | 39750 | 39750 | 39750 | 210 |
| 255 | 20241112 | 143500 | 1250419200 | 39750 | 39750 | 39750 | 39750 | 25 |
| 256 | 20241112 | 143400 | 1249425450 | 39800 | 39800 | 39800 | 39800 | 2 |
| 257 | 20241112 | 143300 | 1249345850 | 39750 | 39700 | 39750 | 39700 | 24 |
| 258 | 20241112 | 143200 | 1248391900 | 39750 | 39800 | 39800 | 39750 | 178 |
| 259 | 20241112 | 143100 | 1241316350 | 39800 | 39800 | 39800 | 39800 | 79 |
| 260 | 20241112 | 143000 | 1238172150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20241112 | 142900 | 1238172150 | 39800 | 39800 | 39800 | 39800 | 82 |
| 262 | 20241112 | 142800 | 1234908550 | 39850 | 39850 | 39850 | 39850 | 14 |
| 263 | 20241112 | 142700 | 1234350650 | 39900 | 39900 | 39900 | 39900 | 1 |
| 264 | 20241112 | 142600 | 1234310750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 265 | 20241112 | 142500 | 1234310750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 266 | 20241112 | 142400 | 1234310750 | 39900 | 39900 | 39900 | 39900 | 27 |
| 267 | 20241112 | 142300 | 1233233450 | 39900 | 39900 | 39900 | 39900 | 23 |
| 268 | 20241112 | 142200 | 1232315750 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20241112 | 142100 | 1232315750 | 39850 | 39850 | 39850 | 39850 | 198 |
| 270 | 20241112 | 142000 | 1224425450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20241112 | 141900 | 1224425450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20241112 | 141800 | 1224425450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 273 | 20241112 | 141700 | 1224425450 | 39850 | 39850 | 39850 | 39850 | 10 |
| 274 | 20241112 | 141600 | 1224026950 | 39850 | 39850 | 39850 | 39850 | 1 |
| 275 | 20241112 | 141500 | 1223987100 | 39850 | 39850 | 39850 | 39850 | 6 |
| 276 | 20241112 | 141400 | 1223748000 | 39950 | 39950 | 39950 | 39950 | 1 |
| 277 | 20241112 | 141300 | 1223708050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20241112 | 141200 | 1223708050 | 39900 | 39900 | 39900 | 39900 | 10 |
| 279 | 20241112 | 141100 | 1223309050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20241112 | 141000 | 1223309050 | 39850 | 39850 | 39850 | 39850 | 3 |
| 281 | 20241112 | 140900 | 1223189500 | 39850 | 39900 | 39900 | 39850 | 102 |
| 282 | 20241112 | 140800 | 1219122350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 283 | 20241112 | 140700 | 1219122350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20241112 | 140600 | 1219122350 | 39900 | 39900 | 39900 | 39900 | 6 |
| 285 | 20241112 | 140500 | 1218882950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 286 | 20241112 | 140400 | 1218882950 | 39900 | 39900 | 39900 | 39900 | 180 |
| 287 | 20241112 | 140300 | 1211700950 | 39900 | 39900 | 39900 | 39900 | 10 |
| 288 | 20241112 | 140200 | 1211301950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 289 | 20241112 | 140100 | 1211301950 | 39900 | 39900 | 39900 | 39900 | 20 |
| 290 | 20241112 | 140000 | 1210503950 | 39950 | 39950 | 39950 | 39950 | 55 |
| 291 | 20241112 | 135900 | 1208306700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 292 | 20241112 | 135800 | 1208306700 | 39950 | 39950 | 39950 | 39950 | 19 |
| 293 | 20241112 | 135700 | 1207547650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 294 | 20241112 | 135600 | 1207547650 | 39950 | 39950 | 39950 | 39950 | 1 |
| 295 | 20241112 | 135500 | 1207507700 | 39900 | 39850 | 39900 | 39850 | 4 |
| 296 | 20241112 | 135400 | 1207348150 | 39800 | 39800 | 39900 | 39800 | 311 |
| 297 | 20241112 | 135300 | 1194969850 | 39900 | 39900 | 39900 | 39900 | 10 |
| 298 | 20241112 | 135200 | 1194570850 | 39800 | 39750 | 39800 | 39750 | 128 |
| 299 | 20241112 | 135100 | 1189476700 | 39800 | 39850 | 39850 | 39800 | 339 |
| 300 | 20241112 | 135000 | 1175982550 | 39850 | 39850 | 39850 | 39850 | 79 |
| 301 | 20241112 | 134900 | 1172834400 | 39900 | 39900 | 39900 | 39900 | 291 |
| 302 | 20241112 | 134800 | 1161223500 | 39950 | 39950 | 39950 | 39950 | 297 |
| 303 | 20241112 | 134700 | 1149358350 | 39950 | 40000 | 40000 | 39950 | 129 |
| 304 | 20241112 | 134600 | 1144198400 | 40000 | 40000 | 40000 | 40000 | 90 |
| 305 | 20241112 | 134500 | 1140598400 | 40000 | 40050 | 40050 | 40000 | 372 |
| 306 | 20241112 | 134400 | 1125718100 | 40050 | 40050 | 40050 | 40050 | 0 |
| 307 | 20241112 | 134300 | 1125718100 | 40050 | 40050 | 40050 | 40050 | 0 |
| 308 | 20241112 | 134200 | 1125718100 | 40050 | 40050 | 40050 | 40050 | 4 |
| 309 | 20241112 | 134100 | 1125557900 | 40000 | 40000 | 40000 | 40000 | 7 |
| 310 | 20241112 | 134000 | 1125277900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 311 | 20241112 | 133900 | 1125277900 | 40050 | 40050 | 40050 | 40050 | 26 |
| 312 | 20241112 | 133800 | 1124236600 | 40050 | 40050 | 40050 | 40050 | 100 |
| 313 | 20241112 | 133700 | 1120231600 | 40050 | 40050 | 40050 | 40050 | 1 |
| 314 | 20241112 | 133600 | 1120191550 | 40050 | 40050 | 40050 | 40050 | 52 |
| 315 | 20241112 | 133500 | 1118108950 | 40100 | 40100 | 40100 | 40100 | 240 |
| 316 | 20241112 | 133400 | 1108484950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 317 | 20241112 | 133300 | 1108484950 | 40100 | 40100 | 40100 | 40100 | 100 |
| 318 | 20241112 | 133200 | 1104474950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 319 | 20241112 | 133100 | 1104474950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 320 | 20241112 | 133000 | 1104474950 | 40200 | 40200 | 40200 | 40050 | 5 |
| 321 | 20241112 | 132900 | 1104274100 | 40000 | 40000 | 40000 | 40000 | 321 |
| 322 | 20241112 | 132800 | 1091434100 | 40000 | 40000 | 40000 | 40000 | 2 |
| 323 | 20241112 | 132700 | 1091354100 | 39950 | 39950 | 39950 | 39950 | 110 |
| 324 | 20241112 | 132600 | 1086959600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 325 | 20241112 | 132500 | 1086959600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 326 | 20241112 | 132400 | 1086959600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 327 | 20241112 | 132300 | 1086959600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 328 | 20241112 | 132200 | 1086959600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 329 | 20241112 | 132100 | 1086959600 | 39850 | 39850 | 39850 | 39850 | 22 |
| 330 | 20241112 | 132000 | 1086082900 | 39850 | 39900 | 39950 | 39850 | 187 |
| 331 | 20241112 | 131900 | 1078630650 | 39850 | 39850 | 39850 | 39850 | 1 |
| 332 | 20241112 | 131800 | 1078590800 | 39900 | 39900 | 39900 | 39900 | 0 |
| 333 | 20241112 | 131700 | 1078590800 | 39900 | 39950 | 39950 | 39900 | 153 |
| 334 | 20241112 | 131600 | 1072484600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 335 | 20241112 | 131500 | 1072484600 | 39950 | 39950 | 39950 | 39950 | 1 |
| 336 | 20241112 | 131400 | 1072444650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 337 | 20241112 | 131300 | 1072444650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 338 | 20241112 | 131200 | 1072444650 | 39950 | 39950 | 40000 | 39950 | 119 |
| 339 | 20241112 | 131100 | 1067690550 | 40000 | 40000 | 40000 | 40000 | 131 |
| 340 | 20241112 | 131000 | 1062450550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 341 | 20241112 | 130900 | 1062450550 | 40100 | 40100 | 40100 | 40100 | 8 |
| 342 | 20241112 | 130800 | 1062129750 | 40000 | 40100 | 40100 | 40000 | 266 |
| 343 | 20241112 | 130700 | 1051479200 | 40100 | 40100 | 40100 | 40100 | 5 |
| 344 | 20241112 | 130600 | 1051278700 | 40100 | 40100 | 40100 | 40100 | 50 |
| 345 | 20241112 | 130500 | 1049273700 | 40100 | 40100 | 40100 | 40100 | 130 |
| 346 | 20241112 | 130400 | 1044060700 | 40100 | 40150 | 40150 | 40100 | 50 |
| 347 | 20241112 | 130300 | 1042054700 | 40200 | 40200 | 40200 | 40200 | 284 |
| 348 | 20241112 | 130200 | 1030637900 | 40200 | 40200 | 40200 | 40200 | 35 |
| 349 | 20241112 | 130100 | 1029230900 | 40150 | 40150 | 40150 | 40150 | 0 |
| 350 | 20241112 | 130000 | 1029230900 | 40150 | 40100 | 40200 | 40100 | 72 |
| 351 | 20241112 | 125900 | 1026340000 | 40100 | 40100 | 40100 | 40100 | 71 |
| 352 | 20241112 | 125800 | 1023492900 | 40150 | 40150 | 40150 | 40150 | 5 |
| 353 | 20241112 | 125700 | 1023292150 | 40150 | 40150 | 40150 | 40150 | 13 |
| 354 | 20241112 | 125600 | 1022770200 | 40200 | 40200 | 40200 | 40200 | 1 |
| 355 | 20241112 | 125500 | 1022730000 | 40200 | 40200 | 40200 | 40200 | 15 |
| 356 | 20241112 | 125400 | 1022127000 | 40200 | 40200 | 40200 | 40200 | 21 |
| 357 | 20241112 | 125300 | 1021282800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 358 | 20241112 | 125200 | 1021282800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 359 | 20241112 | 125100 | 1021282800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 360 | 20241112 | 125000 | 1021282800 | 40250 | 40300 | 40300 | 40250 | 40 |
| 361 | 20241112 | 124900 | 1019672000 | 40300 | 40300 | 40300 | 40300 | 35 |
| 362 | 20241112 | 124800 | 1018261500 | 40350 | 40350 | 40350 | 40350 | 0 |
| 363 | 20241112 | 124700 | 1018261500 | 40350 | 40400 | 40400 | 40350 | 114 |
| 364 | 20241112 | 124600 | 1013658500 | 40400 | 40400 | 40400 | 40300 | 780 |
| 365 | 20241112 | 124500 | 982162900 | 40400 | 40450 | 40500 | 40400 | 293 |
| 366 | 20241112 | 124400 | 970316850 | 40450 | 40450 | 40450 | 40450 | 10 |
| 367 | 20241112 | 124300 | 969912350 | 40450 | 40450 | 40450 | 40450 | 2 |
| 368 | 20241112 | 124200 | 969831450 | 40450 | 40450 | 40450 | 40450 | 50 |
| 369 | 20241112 | 124100 | 967808950 | 40450 | 40450 | 40450 | 40400 | 359 |
| 370 | 20241112 | 124000 | 953289900 | 40400 | 40400 | 40400 | 40350 | 269 |
| 371 | 20241112 | 123900 | 942428650 | 40350 | 40350 | 40350 | 40350 | 133 |
| 372 | 20241112 | 123800 | 937062100 | 40300 | 40300 | 40350 | 40300 | 579 |
| 373 | 20241112 | 123700 | 913706350 | 40300 | 40300 | 40300 | 40300 | 7 |
| 374 | 20241112 | 123600 | 913424250 | 40300 | 40300 | 40300 | 40300 | 22 |
| 375 | 20241112 | 123500 | 912537650 | 40300 | 40300 | 40300 | 40300 | 10 |
| 376 | 20241112 | 123400 | 912134650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 377 | 20241112 | 123300 | 912134650 | 40350 | 40350 | 40350 | 40350 | 1 |
| 378 | 20241112 | 123200 | 912094300 | 40300 | 40300 | 40300 | 40300 | 0 |
| 379 | 20241112 | 123100 | 912094300 | 40300 | 40300 | 40300 | 40300 | 0 |
| 380 | 20241112 | 123000 | 912094300 | 40300 | 40300 | 40300 | 40300 | 71 |
| 381 | 20241112 | 122900 | 909233000 | 40250 | 40250 | 40250 | 40250 | 7 |
| 382 | 20241112 | 122800 | 908951250 | 40250 | 40250 | 40300 | 40250 | 373 |
| 383 | 20241112 | 122700 | 893935550 | 40200 | 40200 | 40200 | 40200 | 0 |
| 384 | 20241112 | 122600 | 893935550 | 40200 | 40250 | 40250 | 40200 | 86 |
| 385 | 20241112 | 122500 | 890474200 | 40200 | 40200 | 40200 | 40200 | 82 |
| 386 | 20241112 | 122400 | 887177800 | 40250 | 40200 | 40250 | 40200 | 49 |
| 387 | 20241112 | 122300 | 885207100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 388 | 20241112 | 122200 | 885207100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 389 | 20241112 | 122100 | 885207100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 390 | 20241112 | 122000 | 885207100 | 40200 | 40200 | 40200 | 40200 | 6 |
| 391 | 20241112 | 121900 | 884965900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 392 | 20241112 | 121800 | 884965900 | 40200 | 40200 | 40200 | 40200 | 1 |
| 393 | 20241112 | 121700 | 884925700 | 40150 | 40150 | 40150 | 40150 | 223 |
| 394 | 20241112 | 121600 | 875972250 | 40150 | 40150 | 40150 | 40150 | 27 |
| 395 | 20241112 | 121500 | 874888200 | 40200 | 40200 | 40200 | 40200 | 101 |
| 396 | 20241112 | 121400 | 870828000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 397 | 20241112 | 121300 | 870828000 | 40200 | 40200 | 40200 | 40200 | 5 |
| 398 | 20241112 | 121200 | 870627000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 399 | 20241112 | 121100 | 870627000 | 40250 | 40250 | 40250 | 40250 | 53 |
| 400 | 20241112 | 121000 | 868493750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 401 | 20241112 | 120900 | 868493750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 402 | 20241112 | 120800 | 868493750 | 40250 | 40250 | 40250 | 40250 | 1 |
| 403 | 20241112 | 120700 | 868453500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 404 | 20241112 | 120600 | 868453500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 405 | 20241112 | 120500 | 868453500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 406 | 20241112 | 120400 | 868453500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 407 | 20241112 | 120300 | 868453500 | 40200 | 40200 | 40200 | 40200 | 4 |
| 408 | 20241112 | 120200 | 868292700 | 40250 | 40250 | 40250 | 40250 | 0 |
| 409 | 20241112 | 120100 | 868292700 | 40250 | 40200 | 40250 | 40200 | 268 |
| 410 | 20241112 | 120000 | 857511350 | 40200 | 40250 | 40250 | 40200 | 132 |
| 411 | 20241112 | 115900 | 852203350 | 40200 | 40100 | 40200 | 40100 | 245 |
| 412 | 20241112 | 115800 | 842364850 | 40100 | 40100 | 40100 | 40100 | 1 |
| 413 | 20241112 | 115700 | 842324750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 414 | 20241112 | 115600 | 842324750 | 40050 | 40050 | 40050 | 40050 | 2 |
| 415 | 20241112 | 115500 | 842244650 | 40050 | 40050 | 40050 | 40050 | 16 |
| 416 | 20241112 | 115400 | 841603850 | 40200 | 40000 | 40200 | 40000 | 441 |
| 417 | 20241112 | 115300 | 823950250 | 40000 | 40000 | 40000 | 40000 | 70 |
| 418 | 20241112 | 115200 | 821150250 | 40000 | 40000 | 40000 | 40000 | 0 |
| 419 | 20241112 | 115100 | 821150250 | 40000 | 40000 | 40000 | 40000 | 0 |
| 420 | 20241112 | 115000 | 821150250 | 40000 | 40000 | 40000 | 40000 | 5 |
| 421 | 20241112 | 114900 | 820950250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 422 | 20241112 | 114800 | 820950250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 423 | 20241112 | 114700 | 820950250 | 40050 | 40050 | 40050 | 40050 | 125 |
| 424 | 20241112 | 114600 | 815944000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 425 | 20241112 | 114500 | 815944000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 426 | 20241112 | 114400 | 815944000 | 40000 | 40000 | 40000 | 40000 | 15 |
| 427 | 20241112 | 114300 | 815344000 | 40000 | 40000 | 40000 | 40000 | 161 |
| 428 | 20241112 | 114200 | 808904000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 429 | 20241112 | 114100 | 808904000 | 39950 | 39950 | 39950 | 39950 | 1 |
| 430 | 20241112 | 114000 | 808864050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 431 | 20241112 | 113900 | 808864050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 432 | 20241112 | 113800 | 808864050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 433 | 20241112 | 113700 | 808864050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 434 | 20241112 | 113600 | 808864050 | 39900 | 39900 | 39900 | 39900 | 2 |
| 435 | 20241112 | 113500 | 808784250 | 39950 | 39950 | 39950 | 39900 | 126 |
| 436 | 20241112 | 113400 | 803756450 | 40000 | 40000 | 40000 | 40000 | 8 |
| 437 | 20241112 | 113300 | 803436450 | 40050 | 40050 | 40050 | 40050 | 174 |
| 438 | 20241112 | 113200 | 796467750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 439 | 20241112 | 113100 | 796467750 | 40100 | 40100 | 40100 | 40100 | 141 |
| 440 | 20241112 | 113000 | 790813650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 441 | 20241112 | 112900 | 790813650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 442 | 20241112 | 112800 | 790813650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 443 | 20241112 | 112700 | 790813650 | 39950 | 40050 | 40050 | 39950 | 789 |
| 444 | 20241112 | 112600 | 759254850 | 40050 | 40150 | 40150 | 40000 | 564 |
| 445 | 20241112 | 112500 | 736649550 | 40200 | 40200 | 40200 | 40200 | 2 |
| 446 | 20241112 | 112400 | 736569150 | 40200 | 40200 | 40200 | 40200 | 5 |
| 447 | 20241112 | 112300 | 736368150 | 40100 | 40100 | 40100 | 40100 | 13 |
| 448 | 20241112 | 112200 | 735846850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 449 | 20241112 | 112100 | 735846850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 450 | 20241112 | 112000 | 735846850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 451 | 20241112 | 111900 | 735846850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 452 | 20241112 | 111800 | 735846850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 453 | 20241112 | 111700 | 735846850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 454 | 20241112 | 111600 | 735846850 | 40050 | 40050 | 40050 | 40050 | 150 |
| 455 | 20241112 | 111500 | 729839350 | 40050 | 40200 | 40200 | 40050 | 100 |
| 456 | 20241112 | 111400 | 725826700 | 40200 | 40200 | 40200 | 40200 | 20 |
| 457 | 20241112 | 111300 | 725022700 | 40250 | 40250 | 40250 | 40250 | 0 |
| 458 | 20241112 | 111200 | 725022700 | 40250 | 40250 | 40250 | 40250 | 1 |
| 459 | 20241112 | 111100 | 724982450 | 40250 | 40250 | 40250 | 40250 | 0 |
| 460 | 20241112 | 111000 | 724982450 | 40250 | 40250 | 40300 | 40250 | 101 |
| 461 | 20241112 | 110900 | 720915200 | 40300 | 40250 | 40300 | 40250 | 112 |
| 462 | 20241112 | 110800 | 716403700 | 40250 | 40250 | 40250 | 40250 | 34 |
| 463 | 20241112 | 110700 | 715035200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 464 | 20241112 | 110600 | 715035200 | 40200 | 40200 | 40200 | 40200 | 77 |
| 465 | 20241112 | 110500 | 711939800 | 40250 | 40250 | 40250 | 40250 | 34 |
| 466 | 20241112 | 110400 | 710571300 | 40200 | 40200 | 40200 | 40200 | 20 |
| 467 | 20241112 | 110300 | 709767300 | 40250 | 40250 | 40250 | 40250 | 3 |
| 468 | 20241112 | 110200 | 709646550 | 40200 | 40200 | 40200 | 40200 | 20 |
| 469 | 20241112 | 110100 | 708842550 | 40200 | 40200 | 40200 | 40200 | 1 |
| 470 | 20241112 | 110000 | 708802350 | 40250 | 40250 | 40250 | 40250 | 15 |
| 471 | 20241112 | 105900 | 708198600 | 40250 | 40250 | 40250 | 40250 | 5 |
| 472 | 20241112 | 105800 | 707997350 | 40250 | 40200 | 40250 | 40200 | 130 |
| 473 | 20241112 | 105700 | 702771300 | 40200 | 40200 | 40200 | 40200 | 10 |
| 474 | 20241112 | 105600 | 702369300 | 40200 | 40200 | 40200 | 40200 | 1 |
| 475 | 20241112 | 105500 | 702329100 | 40200 | 40200 | 40200 | 40200 | 1 |
| 476 | 20241112 | 105400 | 702288900 | 40300 | 40250 | 40300 | 40200 | 27 |
| 477 | 20241112 | 105300 | 701202150 | 40250 | 40200 | 40250 | 40200 | 35 |
| 478 | 20241112 | 105200 | 699793900 | 40250 | 40200 | 40250 | 40200 | 166 |
| 479 | 20241112 | 105100 | 693120200 | 40150 | 40100 | 40150 | 40100 | 27 |
| 480 | 20241112 | 105000 | 692036200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 481 | 20241112 | 104900 | 692036200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 482 | 20241112 | 104800 | 692036200 | 40100 | 40100 | 40100 | 40100 | 36 |
| 483 | 20241112 | 104700 | 690592600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 484 | 20241112 | 104600 | 690592600 | 40100 | 40100 | 40100 | 40100 | 1 |
| 485 | 20241112 | 104500 | 690552500 | 40200 | 40200 | 40200 | 40200 | 2 |
| 486 | 20241112 | 104400 | 690472100 | 40100 | 40100 | 40100 | 40100 | 5 |
| 487 | 20241112 | 104300 | 690271600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 488 | 20241112 | 104200 | 690271600 | 40100 | 40100 | 40100 | 40100 | 81 |
| 489 | 20241112 | 104100 | 687023500 | 40000 | 40000 | 40000 | 40000 | 2 |
| 490 | 20241112 | 104000 | 686943500 | 40050 | 40050 | 40050 | 40050 | 25 |
| 491 | 20241112 | 103900 | 685942250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 492 | 20241112 | 103800 | 685942250 | 40100 | 40150 | 40150 | 40100 | 239 |
| 493 | 20241112 | 103700 | 676355500 | 40150 | 40150 | 40150 | 40150 | 2 |
| 494 | 20241112 | 103600 | 676275200 | 40150 | 40150 | 40150 | 40150 | 6 |
| 495 | 20241112 | 103500 | 676034300 | 40150 | 40150 | 40150 | 40150 | 10 |
| 496 | 20241112 | 103400 | 675632800 | 40200 | 40200 | 40200 | 40200 | 6 |
| 497 | 20241112 | 103300 | 675391600 | 40100 | 40100 | 40100 | 40100 | 44 |
| 498 | 20241112 | 103200 | 673627200 | 40100 | 40100 | 40100 | 40100 | 32 |
| 499 | 20241112 | 103100 | 672344000 | 40200 | 40200 | 40200 | 40200 | 24 |
| 500 | 20241112 | 103000 | 671379200 | 40250 | 40100 | 40250 | 40100 | 355 |
| 501 | 20241112 | 102900 | 657132550 | 40000 | 40000 | 40000 | 40000 | 26 |
| 502 | 20241112 | 102800 | 656092550 | 40000 | 40000 | 40000 | 40000 | 5 |
| 503 | 20241112 | 102700 | 655892550 | 40000 | 40000 | 40000 | 40000 | 970 |
| 504 | 20241112 | 102600 | 617092550 | 40000 | 40000 | 40000 | 40000 | 33 |
| 505 | 20241112 | 102500 | 615772550 | 39900 | 39950 | 39950 | 39900 | 25 |
| 506 | 20241112 | 102400 | 614774000 | 40000 | 40000 | 40000 | 40000 | 390 |
| 507 | 20241112 | 102300 | 599174000 | 39950 | 39950 | 39950 | 39950 | 20 |
| 508 | 20241112 | 102200 | 598375000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 509 | 20241112 | 102100 | 598375000 | 39950 | 39950 | 39950 | 39950 | 18 |
| 510 | 20241112 | 102000 | 597655900 | 39950 | 40000 | 40000 | 39950 | 11 |
| 511 | 20241112 | 101900 | 597216400 | 39950 | 39950 | 39950 | 39950 | 0 |
| 512 | 20241112 | 101800 | 597216400 | 39950 | 39950 | 39950 | 39950 | 0 |
| 513 | 20241112 | 101700 | 597216400 | 39950 | 39950 | 39950 | 39950 | 20 |
| 514 | 20241112 | 101600 | 596417400 | 39950 | 39950 | 39950 | 39950 | 0 |
| 515 | 20241112 | 101500 | 596417400 | 39950 | 39950 | 39950 | 39950 | 0 |
| 516 | 20241112 | 101400 | 596417400 | 39950 | 39950 | 39950 | 39950 | 48 |
| 517 | 20241112 | 101300 | 594499800 | 39950 | 40000 | 40000 | 39950 | 51 |
| 518 | 20241112 | 101200 | 592459850 | 40000 | 40000 | 40000 | 40000 | 1 |
| 519 | 20241112 | 101100 | 592419850 | 40000 | 39950 | 40000 | 39950 | 82 |
| 520 | 20241112 | 101000 | 589141000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 521 | 20241112 | 100900 | 589141000 | 39900 | 39950 | 39950 | 39900 | 224 |
| 522 | 20241112 | 100800 | 580192450 | 39950 | 39950 | 39950 | 39950 | 21 |
| 523 | 20241112 | 100700 | 579353500 | 39950 | 39950 | 39950 | 39950 | 0 |
| 524 | 20241112 | 100600 | 579353500 | 39950 | 39950 | 39950 | 39950 | 0 |
| 525 | 20241112 | 100500 | 579353500 | 39950 | 39800 | 39950 | 39800 | 14 |
| 526 | 20241112 | 100400 | 578795550 | 39800 | 39900 | 39900 | 39750 | 822 |
| 527 | 20241112 | 100300 | 546089700 | 39950 | 39950 | 39950 | 39950 | 36 |
| 528 | 20241112 | 100200 | 544651500 | 40000 | 40000 | 40000 | 40000 | 7 |
| 529 | 20241112 | 100100 | 544371500 | 40050 | 40050 | 40050 | 40050 | 2 |
| 530 | 20241112 | 100000 | 544291400 | 40100 | 40100 | 40100 | 40100 | 100 |
| 531 | 20241112 | 095900 | 540281400 | 40050 | 40000 | 40050 | 40000 | 436 |
| 532 | 20241112 | 095800 | 522841100 | 40100 | 40100 | 40100 | 40100 | 6 |
| 533 | 20241112 | 095700 | 522600500 | 40000 | 39950 | 40000 | 39950 | 403 |
| 534 | 20241112 | 095600 | 506494700 | 39950 | 39850 | 39950 | 39850 | 334 |
| 535 | 20241112 | 095500 | 493182000 | 39750 | 39750 | 39750 | 39750 | 1 |
| 536 | 20241112 | 095400 | 493142250 | 39750 | 39850 | 39850 | 39750 | 151 |
| 537 | 20241112 | 095300 | 487135700 | 39850 | 39850 | 39850 | 39850 | 99 |
| 538 | 20241112 | 095200 | 483190550 | 39750 | 39750 | 39750 | 39750 | 33 |
| 539 | 20241112 | 095100 | 481878800 | 39750 | 39850 | 39850 | 39750 | 435 |
| 540 | 20241112 | 095000 | 464582550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 541 | 20241112 | 094900 | 464582550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 542 | 20241112 | 094800 | 464582550 | 39750 | 39750 | 39800 | 39750 | 283 |
| 543 | 20241112 | 094700 | 453326450 | 39750 | 39750 | 39750 | 39750 | 109 |
| 544 | 20241112 | 094600 | 448993700 | 39750 | 39750 | 39750 | 39750 | 11 |
| 545 | 20241112 | 094500 | 448556450 | 39800 | 39800 | 39800 | 39800 | 5 |
| 546 | 20241112 | 094400 | 448357450 | 39800 | 39750 | 39800 | 39750 | 32 |
| 547 | 20241112 | 094300 | 447085350 | 39800 | 39750 | 39800 | 39700 | 175 |
| 548 | 20241112 | 094200 | 440127900 | 39700 | 39700 | 39700 | 39700 | 34 |
| 549 | 20241112 | 094100 | 438778100 | 39700 | 39750 | 39750 | 39700 | 454 |
| 550 | 20241112 | 094000 | 420751550 | 39750 | 39750 | 39750 | 39750 | 144 |
| 551 | 20241112 | 093900 | 415027550 | 39750 | 39800 | 39800 | 39750 | 175 |
| 552 | 20241112 | 093800 | 408066750 | 39800 | 39800 | 39800 | 39800 | 28 |
| 553 | 20241112 | 093700 | 406952350 | 39800 | 39800 | 39800 | 39650 | 1474 |
| 554 | 20241112 | 093600 | 348322250 | 39850 | 39850 | 39850 | 39850 | 281 |
| 555 | 20241112 | 093500 | 337124400 | 39850 | 39900 | 39900 | 39850 | 22 |
| 556 | 20241112 | 093400 | 336246650 | 39850 | 39850 | 39850 | 39850 | 5 |
| 557 | 20241112 | 093300 | 336047400 | 40000 | 39900 | 40000 | 39850 | 683 |
| 558 | 20241112 | 093200 | 308825150 | 39950 | 40050 | 40050 | 39950 | 5 |
| 559 | 20241112 | 093100 | 308625200 | 39950 | 39900 | 39950 | 39900 | 211 |
| 560 | 20241112 | 093000 | 300200200 | 39900 | 39900 | 39900 | 39900 | 122 |
| 561 | 20241112 | 092900 | 295332400 | 39850 | 39900 | 39900 | 39850 | 322 |
| 562 | 20241112 | 092800 | 282496650 | 39900 | 39950 | 39950 | 39900 | 311 |
| 563 | 20241112 | 092700 | 270082200 | 39900 | 39950 | 40050 | 39900 | 318 |
| 564 | 20241112 | 092600 | 257378600 | 39950 | 39950 | 39950 | 39900 | 353 |
| 565 | 20241112 | 092500 | 243286250 | 39900 | 39950 | 39950 | 39900 | 242 |
| 566 | 20241112 | 092400 | 233620200 | 40050 | 40050 | 40100 | 39950 | 270 |
| 567 | 20241112 | 092300 | 222814550 | 40200 | 40000 | 40200 | 40000 | 32 |
| 568 | 20241112 | 092200 | 221532600 | 40000 | 40000 | 40000 | 40000 | 644 |
| 569 | 20241112 | 092100 | 195772600 | 40050 | 40100 | 40100 | 40000 | 356 |
| 570 | 20241112 | 092000 | 181515600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 571 | 20241112 | 091900 | 181515600 | 40100 | 40200 | 40250 | 40100 | 380 |
| 572 | 20241112 | 091800 | 166270750 | 40100 | 40200 | 40200 | 40100 | 311 |
| 573 | 20241112 | 091700 | 153786150 | 40200 | 40200 | 40200 | 40200 | 222 |
| 574 | 20241112 | 091600 | 144861750 | 40150 | 40200 | 40200 | 40150 | 107 |
| 575 | 20241112 | 091500 | 140564450 | 40150 | 40150 | 40150 | 40150 | 13 |
| 576 | 20241112 | 091400 | 140042500 | 40200 | 40200 | 40250 | 40200 | 60 |
| 577 | 20241112 | 091300 | 137630450 | 40150 | 40100 | 40150 | 40100 | 744 |
| 578 | 20241112 | 091200 | 107759850 | 40100 | 40200 | 40200 | 40100 | 444 |
| 579 | 20241112 | 091100 | 89945450 | 40200 | 40250 | 40250 | 40200 | 127 |
| 580 | 20241112 | 091000 | 84839500 | 40200 | 40200 | 40200 | 40200 | 8 |
| 581 | 20241112 | 090900 | 84517900 | 40250 | 40300 | 40300 | 40250 | 66 |
| 582 | 20241112 | 090800 | 81860900 | 40300 | 40350 | 40350 | 40300 | 253 |
| 583 | 20241112 | 090700 | 71661700 | 40350 | 40350 | 40350 | 40350 | 21 |
| 584 | 20241112 | 090600 | 70814350 | 40350 | 40350 | 40350 | 40350 | 129 |
| 585 | 20241112 | 090500 | 65609200 | 40350 | 40500 | 40500 | 40350 | 42 |
| 586 | 20241112 | 090400 | 63914350 | 40400 | 40400 | 40500 | 40400 | 194 |
| 587 | 20241112 | 090300 | 56070650 | 40400 | 40400 | 40400 | 40400 | 65 |
| 588 | 20241112 | 090200 | 53444650 | 40150 | 40150 | 40150 | 40150 | 1 |
| 589 | 20241112 | 090100 | 53404500 | 40450 | 40100 | 40450 | 40100 | 230 |
| 590 | 20241112 | 090000 | 44172400 | 40350 | 40000 | 40350 | 40000 | 1072 |