32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 3 | 20241122 | 190800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20241122 | 190700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20241122 | 190600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20241122 | 190500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20241122 | 190400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20241122 | 190300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20241122 | 190200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20241122 | 190100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20241122 | 190000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20241122 | 185900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20241122 | 185800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20241122 | 185700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20241122 | 185600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20241122 | 185500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20241122 | 185400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20241122 | 185300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20241122 | 185200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20241122 | 185100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20241122 | 185000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20241122 | 184900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20241122 | 184800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20241122 | 184700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20241122 | 184600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20241122 | 184500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20241122 | 184400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20241122 | 184300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20241122 | 184200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20241122 | 184100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20241122 | 184000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20241122 | 183900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 33 | 20241122 | 183800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20241122 | 183700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20241122 | 183600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20241122 | 183500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20241122 | 183400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20241122 | 183300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20241122 | 183200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20241122 | 183100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20241122 | 183000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20241122 | 182900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20241122 | 182800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20241122 | 182700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20241122 | 182600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20241122 | 182500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20241122 | 182400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20241122 | 182300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20241122 | 182200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20241122 | 182100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20241122 | 182000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20241122 | 181900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20241122 | 181800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20241122 | 181700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20241122 | 181600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20241122 | 181500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20241122 | 181400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20241122 | 181300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20241122 | 181200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20241122 | 181100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20241122 | 181000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20241122 | 180900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 63 | 20241122 | 180800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20241122 | 180700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20241122 | 180600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20241122 | 180500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20241122 | 180400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20241122 | 180300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20241122 | 180200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20241122 | 180100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20241122 | 180000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20241122 | 175900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20241122 | 175800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20241122 | 175700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20241122 | 175600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20241122 | 175500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20241122 | 175400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20241122 | 175300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20241122 | 175200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20241122 | 175100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20241122 | 175000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20241122 | 174900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20241122 | 174800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20241122 | 174700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20241122 | 174600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20241122 | 174500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20241122 | 174400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20241122 | 174300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20241122 | 174200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20241122 | 174100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20241122 | 174000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20241122 | 173900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 93 | 20241122 | 173800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20241122 | 173700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20241122 | 173600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20241122 | 173500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20241122 | 173400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20241122 | 173300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20241122 | 173200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20241122 | 173100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20241122 | 173000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20241122 | 172900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20241122 | 172800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20241122 | 172700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20241122 | 172600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20241122 | 172500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20241122 | 172400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20241122 | 172300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20241122 | 172200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20241122 | 172100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20241122 | 172000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20241122 | 171900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20241122 | 171800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20241122 | 171700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20241122 | 171600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20241122 | 171500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20241122 | 171400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20241122 | 171300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20241122 | 171200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20241122 | 171100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20241122 | 171000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20241122 | 170900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 123 | 20241122 | 170800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20241122 | 170700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20241122 | 170600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20241122 | 170500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20241122 | 170400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20241122 | 170300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20241122 | 170200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20241122 | 170100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20241122 | 170000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20241122 | 165900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20241122 | 165800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20241122 | 165700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20241122 | 165600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20241122 | 165500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20241122 | 165400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20241122 | 165300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20241122 | 165200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20241122 | 165100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20241122 | 165000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20241122 | 164900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20241122 | 164800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20241122 | 164700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20241122 | 164600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20241122 | 164500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20241122 | 164400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20241122 | 164300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20241122 | 164200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20241122 | 164100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20241122 | 164000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20241122 | 163900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 153 | 20241122 | 163800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20241122 | 163700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20241122 | 163600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20241122 | 163500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20241122 | 163400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20241122 | 163300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20241122 | 163200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20241122 | 163100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20241122 | 163000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20241122 | 162900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20241122 | 162800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20241122 | 162700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20241122 | 162600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20241122 | 162500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20241122 | 162400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20241122 | 162300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20241122 | 162200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20241122 | 162100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20241122 | 162000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20241122 | 161900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20241122 | 161800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20241122 | 161700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20241122 | 161600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20241122 | 161500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20241122 | 161400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20241122 | 161300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20241122 | 161200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20241122 | 161100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20241122 | 161000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20241122 | 160900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 183 | 20241122 | 160800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20241122 | 160700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20241122 | 160600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20241122 | 160500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20241122 | 160400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20241122 | 160300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20241122 | 160200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20241122 | 160100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20241122 | 160000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20241122 | 155900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20241122 | 155800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20241122 | 155700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20241122 | 155600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20241122 | 155500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20241122 | 155400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20241122 | 155300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20241122 | 155200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20241122 | 155100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20241122 | 155000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20241122 | 154900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20241122 | 154800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20241122 | 154700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20241122 | 154600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20241122 | 154500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20241122 | 154400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20241122 | 154300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20241122 | 154200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20241122 | 154100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20241122 | 154000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20241122 | 153900 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 213 | 20241122 | 153800 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20241122 | 153700 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20241122 | 153600 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20241122 | 153500 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20241122 | 153400 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20241122 | 153300 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20241122 | 153200 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20241122 | 153100 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20241122 | 153000 | 2805692400 | 25900 | 25900 | 25900 | 25900 | 6358 |
| 222 | 20241122 | 152900 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20241122 | 152800 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20241122 | 152700 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20241122 | 152600 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20241122 | 152500 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20241122 | 152400 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20241122 | 152300 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20241122 | 152200 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20241122 | 152100 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20241122 | 152000 | 2641020200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20241122 | 151900 | 2641020200 | 25750 | 25850 | 25850 | 25750 | 556 |
| 233 | 20241122 | 151800 | 2626702600 | 25800 | 25750 | 25850 | 25650 | 319 |
| 234 | 20241122 | 151700 | 2618489800 | 25800 | 25800 | 25850 | 25700 | 198 |
| 235 | 20241122 | 151600 | 2613387250 | 25850 | 25850 | 25850 | 25750 | 338 |
| 236 | 20241122 | 151500 | 2604679400 | 25850 | 25850 | 25850 | 25700 | 207 |
| 237 | 20241122 | 151400 | 2599345700 | 25850 | 25800 | 25850 | 25700 | 266 |
| 238 | 20241122 | 151300 | 2592489300 | 25700 | 25700 | 25800 | 25700 | 256 |
| 239 | 20241122 | 151200 | 2585909600 | 25850 | 25750 | 25850 | 25700 | 447 |
| 240 | 20241122 | 151100 | 2574401900 | 25750 | 25800 | 25800 | 25750 | 187 |
| 241 | 20241122 | 151000 | 2569586250 | 25800 | 25700 | 25800 | 25700 | 393 |
| 242 | 20241122 | 150900 | 2559475450 | 25700 | 25850 | 25850 | 25700 | 1432 |
| 243 | 20241122 | 150800 | 2522542650 | 25800 | 25850 | 25850 | 25800 | 323 |
| 244 | 20241122 | 150700 | 2514205400 | 25850 | 25800 | 25850 | 25800 | 216 |
| 245 | 20241122 | 150600 | 2508631850 | 25800 | 25850 | 25850 | 25800 | 109 |
| 246 | 20241122 | 150500 | 2505819250 | 25800 | 25850 | 25850 | 25800 | 131 |
| 247 | 20241122 | 150400 | 2502438300 | 25850 | 25850 | 25850 | 25800 | 29 |
| 248 | 20241122 | 150300 | 2501688900 | 25800 | 25800 | 25850 | 25800 | 698 |
| 249 | 20241122 | 150200 | 2483651200 | 25850 | 25900 | 25900 | 25850 | 1778 |
| 250 | 20241122 | 150100 | 2437689450 | 25900 | 25900 | 25900 | 25850 | 81 |
| 251 | 20241122 | 150000 | 2435594600 | 25900 | 25900 | 25900 | 25900 | 255 |
| 252 | 20241122 | 145900 | 2428990100 | 25900 | 25900 | 25900 | 25850 | 74 |
| 253 | 20241122 | 145800 | 2427074000 | 25850 | 25900 | 25900 | 25850 | 88 |
| 254 | 20241122 | 145700 | 2424799000 | 25900 | 25900 | 25900 | 25900 | 25 |
| 255 | 20241122 | 145600 | 2424151500 | 25900 | 25850 | 25900 | 25850 | 90 |
| 256 | 20241122 | 145500 | 2421823650 | 25850 | 25900 | 25900 | 25850 | 205 |
| 257 | 20241122 | 145400 | 2416522750 | 25900 | 25950 | 25950 | 25900 | 127 |
| 258 | 20241122 | 145300 | 2413231950 | 25950 | 25950 | 25950 | 25950 | 5 |
| 259 | 20241122 | 145200 | 2413102200 | 25950 | 25950 | 25950 | 25900 | 93 |
| 260 | 20241122 | 145100 | 2410692400 | 25950 | 25950 | 25950 | 25900 | 98 |
| 261 | 20241122 | 145000 | 2408153100 | 25950 | 25900 | 25950 | 25900 | 116 |
| 262 | 20241122 | 144900 | 2405147600 | 25900 | 25950 | 25950 | 25900 | 108 |
| 263 | 20241122 | 144800 | 2402349300 | 25950 | 26000 | 26000 | 25950 | 346 |
| 264 | 20241122 | 144700 | 2393370550 | 25900 | 25900 | 26000 | 25900 | 166 |
| 265 | 20241122 | 144600 | 2389068600 | 26000 | 26000 | 26000 | 26000 | 23 |
| 266 | 20241122 | 144500 | 2388470600 | 25900 | 26000 | 26000 | 25900 | 523 |
| 267 | 20241122 | 144400 | 2374922400 | 25950 | 26000 | 26000 | 25950 | 15 |
| 268 | 20241122 | 144300 | 2374532600 | 26000 | 26000 | 26000 | 25950 | 232 |
| 269 | 20241122 | 144200 | 2368510600 | 26050 | 26050 | 26050 | 26000 | 89 |
| 270 | 20241122 | 144100 | 2366195100 | 26050 | 26000 | 26050 | 26000 | 116 |
| 271 | 20241122 | 144000 | 2363174450 | 26050 | 26000 | 26050 | 26000 | 343 |
| 272 | 20241122 | 143900 | 2354256250 | 26000 | 26050 | 26050 | 26000 | 25 |
| 273 | 20241122 | 143800 | 2353605750 | 26050 | 26050 | 26050 | 26050 | 25 |
| 274 | 20241122 | 143700 | 2352954500 | 26050 | 26050 | 26050 | 26050 | 26 |
| 275 | 20241122 | 143600 | 2352277200 | 26050 | 26050 | 26050 | 26050 | 48 |
| 276 | 20241122 | 143500 | 2351026800 | 26050 | 25950 | 26050 | 25950 | 46 |
| 277 | 20241122 | 143400 | 2349831650 | 26000 | 26050 | 26050 | 26000 | 69 |
| 278 | 20241122 | 143300 | 2348037350 | 26050 | 26000 | 26050 | 26000 | 172 |
| 279 | 20241122 | 143200 | 2343561150 | 26000 | 26050 | 26050 | 26000 | 27 |
| 280 | 20241122 | 143100 | 2342857850 | 26050 | 26000 | 26050 | 26000 | 155 |
| 281 | 20241122 | 143000 | 2338820200 | 26000 | 26050 | 26050 | 26000 | 70 |
| 282 | 20241122 | 142900 | 2336998950 | 26000 | 26050 | 26050 | 25950 | 148 |
| 283 | 20241122 | 142800 | 2333151350 | 26050 | 26000 | 26050 | 26000 | 404 |
| 284 | 20241122 | 142700 | 2322645700 | 26000 | 26050 | 26050 | 26000 | 158 |
| 285 | 20241122 | 142600 | 2318531300 | 26050 | 26000 | 26050 | 26000 | 107 |
| 286 | 20241122 | 142500 | 2315746700 | 26000 | 26050 | 26050 | 26000 | 59 |
| 287 | 20241122 | 142400 | 2314211100 | 25950 | 25950 | 26000 | 25950 | 1097 |
| 288 | 20241122 | 142300 | 2285700650 | 26000 | 25950 | 26000 | 25950 | 1102 |
| 289 | 20241122 | 142200 | 2257100250 | 26000 | 26000 | 26000 | 26000 | 57 |
| 290 | 20241122 | 142100 | 2255618250 | 25950 | 26000 | 26000 | 25950 | 41 |
| 291 | 20241122 | 142000 | 2254552950 | 26000 | 26000 | 26000 | 26000 | 28 |
| 292 | 20241122 | 141900 | 2253824950 | 26000 | 26000 | 26000 | 25950 | 32 |
| 293 | 20241122 | 141800 | 2252993000 | 26000 | 25900 | 26000 | 25900 | 56 |
| 294 | 20241122 | 141700 | 2251538900 | 25950 | 25950 | 25950 | 25950 | 25 |
| 295 | 20241122 | 141600 | 2250890150 | 25950 | 26000 | 26000 | 25950 | 28 |
| 296 | 20241122 | 141500 | 2250162300 | 26000 | 25900 | 26000 | 25900 | 1568 |
| 297 | 20241122 | 141400 | 2209479850 | 25950 | 25950 | 25950 | 25950 | 6 |
| 298 | 20241122 | 141300 | 2209324150 | 25950 | 25950 | 25950 | 25900 | 180 |
| 299 | 20241122 | 141200 | 2204660150 | 25950 | 25950 | 25950 | 25950 | 67 |
| 300 | 20241122 | 141100 | 2202921500 | 25950 | 25900 | 25950 | 25900 | 75 |
| 301 | 20241122 | 141000 | 2200977750 | 25950 | 25950 | 25950 | 25950 | 36 |
| 302 | 20241122 | 140900 | 2200043550 | 25950 | 25900 | 25950 | 25900 | 125 |
| 303 | 20241122 | 140800 | 2196804750 | 25950 | 25900 | 25950 | 25900 | 67 |
| 304 | 20241122 | 140700 | 2195067850 | 25950 | 25900 | 25950 | 25850 | 157 |
| 305 | 20241122 | 140600 | 2191007150 | 25900 | 25950 | 25950 | 25900 | 2105 |
| 306 | 20241122 | 140500 | 2136486400 | 25900 | 25950 | 25950 | 25900 | 165 |
| 307 | 20241122 | 140400 | 2132209650 | 25950 | 25950 | 25950 | 25950 | 26 |
| 308 | 20241122 | 140300 | 2131534950 | 25950 | 25950 | 25950 | 25950 | 57 |
| 309 | 20241122 | 140200 | 2130055800 | 25950 | 25900 | 25950 | 25900 | 729 |
| 310 | 20241122 | 140100 | 2111156350 | 25950 | 25950 | 25950 | 25900 | 331 |
| 311 | 20241122 | 140000 | 2102582000 | 25950 | 25900 | 25950 | 25900 | 25 |
| 312 | 20241122 | 135900 | 2101933300 | 25950 | 25950 | 25950 | 25900 | 23 |
| 313 | 20241122 | 135800 | 2101337050 | 25950 | 25950 | 25950 | 25950 | 38 |
| 314 | 20241122 | 135700 | 2100350950 | 25900 | 25950 | 25950 | 25900 | 62 |
| 315 | 20241122 | 135600 | 2098743700 | 25950 | 25950 | 25950 | 25900 | 58 |
| 316 | 20241122 | 135500 | 2097240350 | 25950 | 25950 | 25950 | 25950 | 28 |
| 317 | 20241122 | 135400 | 2096513750 | 25950 | 25950 | 26000 | 25950 | 31 |
| 318 | 20241122 | 135300 | 2095709150 | 25950 | 25950 | 25950 | 25950 | 26 |
| 319 | 20241122 | 135200 | 2095034450 | 25950 | 25950 | 25950 | 25950 | 65 |
| 320 | 20241122 | 135100 | 2093347700 | 25950 | 25900 | 25950 | 25900 | 64 |
| 321 | 20241122 | 135000 | 2091688900 | 25900 | 26000 | 26000 | 25900 | 84 |
| 322 | 20241122 | 134900 | 2089510300 | 26000 | 25950 | 26000 | 25900 | 340 |
| 323 | 20241122 | 134800 | 2080687500 | 25950 | 25950 | 25950 | 25950 | 35 |
| 324 | 20241122 | 134700 | 2079779250 | 25900 | 25950 | 25950 | 25900 | 207 |
| 325 | 20241122 | 134600 | 2074416950 | 25950 | 25950 | 26050 | 25950 | 432 |
| 326 | 20241122 | 134500 | 2063197350 | 26000 | 26050 | 26050 | 25950 | 31 |
| 327 | 20241122 | 134400 | 2062390150 | 26000 | 26000 | 26050 | 26000 | 140 |
| 328 | 20241122 | 134300 | 2058750100 | 26050 | 26050 | 26050 | 26050 | 139 |
| 329 | 20241122 | 134200 | 2055129150 | 26050 | 26000 | 26050 | 25950 | 157 |
| 330 | 20241122 | 134100 | 2051039700 | 26050 | 26000 | 26050 | 26000 | 58 |
| 331 | 20241122 | 134000 | 2049531550 | 26000 | 26000 | 26000 | 26000 | 31 |
| 332 | 20241122 | 133900 | 2048725550 | 26000 | 25950 | 26000 | 25900 | 433 |
| 333 | 20241122 | 133800 | 2037510600 | 25950 | 26000 | 26000 | 25900 | 753 |
| 334 | 20241122 | 133700 | 2017967800 | 26000 | 26000 | 26050 | 25950 | 341 |
| 335 | 20241122 | 133600 | 2009118100 | 26050 | 26000 | 26100 | 26000 | 199 |
| 336 | 20241122 | 133500 | 2003934450 | 26000 | 26050 | 26050 | 26000 | 81 |
| 337 | 20241122 | 133400 | 2001825150 | 26000 | 26050 | 26100 | 26000 | 499 |
| 338 | 20241122 | 133300 | 1988829150 | 26050 | 26100 | 26100 | 26050 | 252 |
| 339 | 20241122 | 133200 | 1982261150 | 26100 | 26100 | 26100 | 26050 | 243 |
| 340 | 20241122 | 133100 | 1975921950 | 26100 | 26000 | 26100 | 26000 | 534 |
| 341 | 20241122 | 133000 | 1961998500 | 26050 | 26100 | 26100 | 26000 | 44 |
| 342 | 20241122 | 132900 | 1960851200 | 26100 | 26100 | 26100 | 26050 | 54 |
| 343 | 20241122 | 132800 | 1959441950 | 26100 | 26050 | 26100 | 26000 | 1084 |
| 344 | 20241122 | 132700 | 1931176300 | 26000 | 26000 | 26050 | 26000 | 151 |
| 345 | 20241122 | 132600 | 1927247100 | 26000 | 26050 | 26050 | 25950 | 1054 |
| 346 | 20241122 | 132500 | 1899828100 | 26050 | 26050 | 26050 | 25900 | 298 |
| 347 | 20241122 | 132400 | 1892075550 | 26000 | 26000 | 26050 | 26000 | 1446 |
| 348 | 20241122 | 132300 | 1854477300 | 26000 | 25950 | 26000 | 25950 | 794 |
| 349 | 20241122 | 132200 | 1833872000 | 25850 | 25900 | 25900 | 25850 | 195 |
| 350 | 20241122 | 132100 | 1828821550 | 25900 | 25850 | 25900 | 25850 | 375 |
| 351 | 20241122 | 132000 | 1819119050 | 25900 | 25900 | 25900 | 25850 | 60 |
| 352 | 20241122 | 131900 | 1817566150 | 25900 | 25900 | 25900 | 25900 | 9 |
| 353 | 20241122 | 131800 | 1817333050 | 25950 | 25900 | 25950 | 25900 | 32 |
| 354 | 20241122 | 131700 | 1816503000 | 25900 | 25950 | 25950 | 25900 | 30 |
| 355 | 20241122 | 131600 | 1815724700 | 25950 | 25950 | 25950 | 25950 | 23 |
| 356 | 20241122 | 131500 | 1815127850 | 25950 | 25950 | 26000 | 25800 | 251 |
| 357 | 20241122 | 131400 | 1808620950 | 25950 | 26000 | 26000 | 25900 | 649 |
| 358 | 20241122 | 131300 | 1791755000 | 26000 | 25950 | 26000 | 25950 | 113 |
| 359 | 20241122 | 131200 | 1788821650 | 25950 | 26000 | 26000 | 25950 | 155 |
| 360 | 20241122 | 131100 | 1784793150 | 26000 | 25900 | 26000 | 25900 | 1071 |
| 361 | 20241122 | 131000 | 1756997500 | 25900 | 25850 | 25900 | 25850 | 1555 |
| 362 | 20241122 | 130900 | 1716740300 | 25850 | 25800 | 25850 | 25750 | 185 |
| 363 | 20241122 | 130800 | 1711966400 | 25800 | 25800 | 25800 | 25750 | 88 |
| 364 | 20241122 | 130700 | 1709696050 | 25800 | 25750 | 25800 | 25700 | 216 |
| 365 | 20241122 | 130600 | 1704140000 | 25800 | 25800 | 25800 | 25800 | 27 |
| 366 | 20241122 | 130500 | 1703443400 | 25800 | 25800 | 25800 | 25800 | 5 |
| 367 | 20241122 | 130400 | 1703314400 | 25800 | 25800 | 25800 | 25750 | 205 |
| 368 | 20241122 | 130300 | 1698034350 | 25800 | 25900 | 25900 | 25800 | 29 |
| 369 | 20241122 | 130200 | 1697285500 | 25750 | 25850 | 25850 | 25750 | 666 |
| 370 | 20241122 | 130100 | 1680071400 | 25750 | 25750 | 25850 | 25750 | 118 |
| 371 | 20241122 | 130000 | 1677026350 | 25800 | 25850 | 25900 | 25800 | 10 |
| 372 | 20241122 | 125900 | 1676767950 | 25850 | 25850 | 25850 | 25750 | 27 |
| 373 | 20241122 | 125800 | 1676070500 | 25750 | 25850 | 25850 | 25750 | 142 |
| 374 | 20241122 | 125700 | 1672409150 | 25850 | 25850 | 25850 | 25850 | 29 |
| 375 | 20241122 | 125600 | 1671659500 | 25850 | 25850 | 25850 | 25850 | 573 |
| 376 | 20241122 | 125500 | 1656847450 | 25850 | 25850 | 25850 | 25850 | 53 |
| 377 | 20241122 | 125400 | 1655477400 | 25850 | 25850 | 25850 | 25850 | 35 |
| 378 | 20241122 | 125300 | 1654572650 | 25900 | 25850 | 25900 | 25850 | 108 |
| 379 | 20241122 | 125200 | 1651780550 | 25850 | 25800 | 25850 | 25750 | 18 |
| 380 | 20241122 | 125100 | 1651315950 | 25850 | 25850 | 25850 | 25850 | 14 |
| 381 | 20241122 | 125000 | 1650954050 | 25850 | 25850 | 25850 | 25850 | 2 |
| 382 | 20241122 | 124900 | 1650902350 | 25850 | 25850 | 25850 | 25850 | 11 |
| 383 | 20241122 | 124800 | 1650618000 | 25900 | 25700 | 25900 | 25700 | 1120 |
| 384 | 20241122 | 124700 | 1621751750 | 25700 | 25750 | 25750 | 25650 | 2463 |
| 385 | 20241122 | 124600 | 1558533900 | 25750 | 25800 | 25800 | 25750 | 746 |
| 386 | 20241122 | 124500 | 1539324050 | 25800 | 25750 | 25800 | 25750 | 11 |
| 387 | 20241122 | 124400 | 1539040300 | 25750 | 25800 | 25800 | 25750 | 8 |
| 388 | 20241122 | 124300 | 1538834000 | 25800 | 25850 | 25850 | 25750 | 598 |
| 389 | 20241122 | 124200 | 1523421800 | 25900 | 25800 | 25900 | 25800 | 15 |
| 390 | 20241122 | 124100 | 1523033750 | 25850 | 25900 | 25950 | 25850 | 338 |
| 391 | 20241122 | 124000 | 1514282700 | 25900 | 25900 | 25900 | 25900 | 7 |
| 392 | 20241122 | 123900 | 1514101400 | 25900 | 25850 | 25900 | 25850 | 14 |
| 393 | 20241122 | 123800 | 1513739150 | 25900 | 25900 | 25900 | 25900 | 9 |
| 394 | 20241122 | 123700 | 1513506050 | 25900 | 25900 | 25900 | 25900 | 58 |
| 395 | 20241122 | 123600 | 1512003850 | 25900 | 25900 | 25900 | 25850 | 17 |
| 396 | 20241122 | 123500 | 1511564050 | 25900 | 25900 | 25900 | 25900 | 50 |
| 397 | 20241122 | 123400 | 1510269050 | 25850 | 25900 | 25900 | 25850 | 18 |
| 398 | 20241122 | 123300 | 1509803350 | 25850 | 25850 | 25850 | 25850 | 9 |
| 399 | 20241122 | 123200 | 1509570700 | 25850 | 25850 | 25850 | 25850 | 2 |
| 400 | 20241122 | 123100 | 1509519000 | 25850 | 25850 | 25900 | 25850 | 421 |
| 401 | 20241122 | 123000 | 1498635650 | 25850 | 25850 | 25850 | 25850 | 10 |
| 402 | 20241122 | 122900 | 1498377150 | 25850 | 25850 | 25850 | 25800 | 3 |
| 403 | 20241122 | 122800 | 1498299650 | 25850 | 25850 | 25850 | 25800 | 67 |
| 404 | 20241122 | 122700 | 1496568150 | 25850 | 25800 | 25850 | 25800 | 7 |
| 405 | 20241122 | 122600 | 1496387250 | 25850 | 25850 | 25850 | 25850 | 12 |
| 406 | 20241122 | 122500 | 1496077050 | 25850 | 25800 | 25850 | 25800 | 22 |
| 407 | 20241122 | 122400 | 1495509000 | 25800 | 25800 | 25850 | 25800 | 7 |
| 408 | 20241122 | 122300 | 1495328150 | 25850 | 25850 | 25850 | 25850 | 17 |
| 409 | 20241122 | 122200 | 1494888700 | 25850 | 25800 | 25850 | 25800 | 47 |
| 410 | 20241122 | 122100 | 1493675600 | 25800 | 25800 | 25800 | 25800 | 6 |
| 411 | 20241122 | 122000 | 1493520800 | 25800 | 25800 | 25800 | 25800 | 4 |
| 412 | 20241122 | 121900 | 1493417600 | 25700 | 25800 | 25900 | 25700 | 387 |
| 413 | 20241122 | 121800 | 1483460650 | 25750 | 25900 | 25900 | 25750 | 779 |
| 414 | 20241122 | 121700 | 1463357850 | 25900 | 25900 | 25900 | 25900 | 50 |
| 415 | 20241122 | 121600 | 1462062850 | 25900 | 25900 | 25950 | 25900 | 45 |
| 416 | 20241122 | 121500 | 1460897000 | 25950 | 25950 | 25950 | 25900 | 576 |
| 417 | 20241122 | 121400 | 1445965850 | 26000 | 25950 | 26000 | 25950 | 9 |
| 418 | 20241122 | 121300 | 1445731900 | 26000 | 26000 | 26000 | 25950 | 159 |
| 419 | 20241122 | 121200 | 1441600500 | 26000 | 26000 | 26000 | 26000 | 88 |
| 420 | 20241122 | 121100 | 1439312500 | 25950 | 26000 | 26000 | 25950 | 116 |
| 421 | 20241122 | 121000 | 1436299000 | 26000 | 26000 | 26000 | 26000 | 339 |
| 422 | 20241122 | 120900 | 1427485000 | 25950 | 25900 | 26000 | 25900 | 1955 |
| 423 | 20241122 | 120800 | 1376764750 | 25900 | 25900 | 25900 | 25900 | 845 |
| 424 | 20241122 | 120700 | 1354879250 | 25900 | 25900 | 25900 | 25900 | 4 |
| 425 | 20241122 | 120600 | 1354775650 | 25900 | 25900 | 25900 | 25900 | 215 |
| 426 | 20241122 | 120500 | 1349207150 | 25900 | 25900 | 25900 | 25900 | 19 |
| 427 | 20241122 | 120400 | 1348715050 | 25900 | 25900 | 25900 | 25850 | 159 |
| 428 | 20241122 | 120300 | 1344599550 | 25900 | 25850 | 25900 | 25850 | 69 |
| 429 | 20241122 | 120200 | 1342815450 | 25900 | 25900 | 25900 | 25900 | 618 |
| 430 | 20241122 | 120100 | 1326809250 | 25850 | 25900 | 25900 | 25850 | 84 |
| 431 | 20241122 | 120000 | 1324637500 | 25900 | 25900 | 25900 | 25900 | 8 |
| 432 | 20241122 | 115900 | 1324430300 | 25900 | 25850 | 25900 | 25850 | 1260 |
| 433 | 20241122 | 115800 | 1291817100 | 25850 | 25850 | 25850 | 25850 | 31 |
| 434 | 20241122 | 115700 | 1291015750 | 25850 | 25850 | 25850 | 25800 | 61 |
| 435 | 20241122 | 115600 | 1289439600 | 25850 | 25850 | 25850 | 25850 | 7 |
| 436 | 20241122 | 115500 | 1289258650 | 25850 | 25850 | 25850 | 25800 | 45 |
| 437 | 20241122 | 115400 | 1288097300 | 25850 | 25850 | 25850 | 25850 | 9 |
| 438 | 20241122 | 115300 | 1287864650 | 25850 | 25850 | 25850 | 25850 | 444 |
| 439 | 20241122 | 115200 | 1276387250 | 25850 | 25800 | 25850 | 25800 | 25 |
| 440 | 20241122 | 115100 | 1275742050 | 25850 | 25850 | 25850 | 25800 | 18 |
| 441 | 20241122 | 115000 | 1275277250 | 25850 | 25850 | 25850 | 25850 | 2 |
| 442 | 20241122 | 114900 | 1275225550 | 25750 | 25850 | 25850 | 25750 | 95 |
| 443 | 20241122 | 114800 | 1272774900 | 25850 | 25850 | 25850 | 25850 | 23 |
| 444 | 20241122 | 114700 | 1272180350 | 25850 | 25850 | 25850 | 25800 | 29 |
| 445 | 20241122 | 114600 | 1271431700 | 25850 | 25800 | 25850 | 25800 | 8 |
| 446 | 20241122 | 114500 | 1271225050 | 25850 | 25850 | 25850 | 25800 | 50 |
| 447 | 20241122 | 114400 | 1269934400 | 25800 | 25750 | 25850 | 25750 | 124 |
| 448 | 20241122 | 114300 | 1266736000 | 25800 | 25800 | 25800 | 25800 | 59 |
| 449 | 20241122 | 114200 | 1265213800 | 25800 | 25800 | 25800 | 25800 | 2 |
| 450 | 20241122 | 114100 | 1265162200 | 25800 | 25700 | 25800 | 25700 | 57 |
| 451 | 20241122 | 114000 | 1263693300 | 25700 | 25800 | 25850 | 25700 | 392 |
| 452 | 20241122 | 113900 | 1253604150 | 25800 | 25800 | 25850 | 25800 | 208 |
| 453 | 20241122 | 113800 | 1248237500 | 25800 | 25800 | 25850 | 25800 | 721 |
| 454 | 20241122 | 113700 | 1229635500 | 25800 | 25800 | 25850 | 25800 | 12 |
| 455 | 20241122 | 113600 | 1229325550 | 25800 | 25850 | 25850 | 25750 | 813 |
| 456 | 20241122 | 113500 | 1208365500 | 25850 | 25850 | 25850 | 25800 | 15 |
| 457 | 20241122 | 113400 | 1207978250 | 25800 | 25800 | 25850 | 25800 | 174 |
| 458 | 20241122 | 113300 | 1203488800 | 25800 | 25850 | 25850 | 25800 | 821 |
| 459 | 20241122 | 113200 | 1182306650 | 25850 | 25850 | 25850 | 25800 | 357 |
| 460 | 20241122 | 113100 | 1173090550 | 25900 | 25850 | 25900 | 25850 | 57 |
| 461 | 20241122 | 113000 | 1171616500 | 25850 | 25900 | 25900 | 25750 | 70 |
| 462 | 20241122 | 112900 | 1169807650 | 25900 | 25850 | 25900 | 25750 | 1188 |
| 463 | 20241122 | 112800 | 1139054900 | 25850 | 25850 | 25850 | 25850 | 32 |
| 464 | 20241122 | 112700 | 1138227700 | 25850 | 25800 | 25850 | 25800 | 1302 |
| 465 | 20241122 | 112600 | 1104615100 | 25800 | 25750 | 25800 | 25750 | 502 |
| 466 | 20241122 | 112500 | 1091688550 | 25700 | 25700 | 25750 | 25700 | 759 |
| 467 | 20241122 | 112400 | 1072181850 | 25700 | 25700 | 25700 | 25700 | 61 |
| 468 | 20241122 | 112300 | 1070614150 | 25700 | 25700 | 25700 | 25700 | 15 |
| 469 | 20241122 | 112200 | 1070228650 | 25700 | 25700 | 25700 | 25700 | 5 |
| 470 | 20241122 | 112100 | 1070100150 | 25700 | 25700 | 25700 | 25700 | 111 |
| 471 | 20241122 | 112000 | 1067247450 | 25650 | 25750 | 25750 | 25650 | 380 |
| 472 | 20241122 | 111900 | 1057492550 | 25750 | 25750 | 25750 | 25750 | 75 |
| 473 | 20241122 | 111800 | 1055561300 | 25750 | 25750 | 25750 | 25750 | 13 |
| 474 | 20241122 | 111700 | 1055226550 | 25750 | 25750 | 25750 | 25750 | 32 |
| 475 | 20241122 | 111600 | 1054402550 | 25700 | 25750 | 25750 | 25700 | 302 |
| 476 | 20241122 | 111500 | 1046627050 | 25750 | 25800 | 25800 | 25750 | 317 |
| 477 | 20241122 | 111400 | 1038463950 | 25750 | 25750 | 25800 | 25750 | 18 |
| 478 | 20241122 | 111300 | 1038000100 | 25800 | 25800 | 25800 | 25750 | 116 |
| 479 | 20241122 | 111200 | 1035007800 | 25800 | 25800 | 25800 | 25800 | 55 |
| 480 | 20241122 | 111100 | 1033588800 | 25800 | 25750 | 25800 | 25750 | 15 |
| 481 | 20241122 | 111000 | 1033202200 | 25800 | 25700 | 25800 | 25700 | 1175 |
| 482 | 20241122 | 110900 | 1002997950 | 25700 | 25700 | 25700 | 25650 | 78 |
| 483 | 20241122 | 110800 | 1000993450 | 25700 | 25700 | 25700 | 25700 | 216 |
| 484 | 20241122 | 110700 | 995442250 | 25700 | 25600 | 25700 | 25600 | 950 |
| 485 | 20241122 | 110600 | 971119300 | 25700 | 25650 | 25700 | 25600 | 14 |
| 486 | 20241122 | 110500 | 970760300 | 25700 | 25600 | 25700 | 25600 | 5 |
| 487 | 20241122 | 110400 | 970631900 | 25650 | 25650 | 25650 | 25650 | 237 |
| 488 | 20241122 | 110300 | 964552850 | 25650 | 25650 | 25650 | 25600 | 167 |
| 489 | 20241122 | 110200 | 960269350 | 25650 | 25600 | 25650 | 25600 | 18 |
| 490 | 20241122 | 110100 | 959808250 | 25650 | 25650 | 25650 | 25600 | 15 |
| 491 | 20241122 | 110000 | 959423550 | 25650 | 25650 | 25650 | 25650 | 19 |
| 492 | 20241122 | 105900 | 958936200 | 25550 | 25700 | 25700 | 25550 | 18 |
| 493 | 20241122 | 105800 | 958475100 | 25650 | 25650 | 25700 | 25650 | 4 |
| 494 | 20241122 | 105700 | 958372450 | 25650 | 25700 | 25700 | 25650 | 9 |
| 495 | 20241122 | 105600 | 958141550 | 25700 | 25600 | 25700 | 25600 | 1167 |
| 496 | 20241122 | 105500 | 928242550 | 25600 | 25600 | 25600 | 25600 | 185 |
| 497 | 20241122 | 105400 | 923506550 | 25600 | 25600 | 25600 | 25550 | 64 |
| 498 | 20241122 | 105300 | 921868250 | 25600 | 25650 | 25650 | 25600 | 78 |
| 499 | 20241122 | 105200 | 919871100 | 25650 | 25600 | 25700 | 25600 | 58 |
| 500 | 20241122 | 105100 | 918383100 | 25700 | 25700 | 25700 | 25650 | 46 |
| 501 | 20241122 | 105000 | 917201300 | 25650 | 25550 | 25700 | 25550 | 68 |
| 502 | 20241122 | 104900 | 915459400 | 25550 | 25700 | 25700 | 25550 | 377 |
| 503 | 20241122 | 104800 | 905825350 | 25650 | 25600 | 25650 | 25600 | 197 |
| 504 | 20241122 | 104700 | 900779250 | 25550 | 25550 | 25600 | 25550 | 539 |
| 505 | 20241122 | 104600 | 887003950 | 25600 | 25600 | 25700 | 25600 | 71 |
| 506 | 20241122 | 104500 | 885185750 | 25700 | 25600 | 25700 | 25600 | 120 |
| 507 | 20241122 | 104400 | 882113150 | 25700 | 25650 | 25700 | 25600 | 8 |
| 508 | 20241122 | 104300 | 881908050 | 25700 | 25650 | 25700 | 25650 | 72 |
| 509 | 20241122 | 104200 | 880060900 | 25650 | 25650 | 25650 | 25650 | 26 |
| 510 | 20241122 | 104100 | 879394000 | 25650 | 25650 | 25650 | 25650 | 4 |
| 511 | 20241122 | 104000 | 879291400 | 25650 | 25600 | 25650 | 25600 | 11 |
| 512 | 20241122 | 103900 | 879009350 | 25700 | 25700 | 25700 | 25600 | 228 |
| 513 | 20241122 | 103800 | 873164350 | 25650 | 25700 | 25750 | 25650 | 38 |
| 514 | 20241122 | 103700 | 872189300 | 25700 | 25700 | 25700 | 25700 | 69 |
| 515 | 20241122 | 103600 | 870416000 | 25700 | 25750 | 25800 | 25650 | 287 |
| 516 | 20241122 | 103500 | 863023600 | 25800 | 25800 | 25800 | 25800 | 7 |
| 517 | 20241122 | 103400 | 862843000 | 25750 | 25700 | 25750 | 25700 | 1378 |
| 518 | 20241122 | 103300 | 827400900 | 25700 | 25650 | 25700 | 25650 | 57 |
| 519 | 20241122 | 103200 | 825938550 | 25650 | 25650 | 25700 | 25650 | 725 |
| 520 | 20241122 | 103100 | 807342150 | 25600 | 25500 | 25650 | 25500 | 755 |
| 521 | 20241122 | 103000 | 788068850 | 25550 | 25600 | 25600 | 25550 | 64 |
| 522 | 20241122 | 102900 | 786433550 | 25550 | 25600 | 25600 | 25550 | 90 |
| 523 | 20241122 | 102800 | 784131550 | 25600 | 25600 | 25600 | 25550 | 130 |
| 524 | 20241122 | 102700 | 780803800 | 25550 | 25550 | 25600 | 25550 | 17 |
| 525 | 20241122 | 102600 | 780369200 | 25600 | 25600 | 25600 | 25600 | 16 |
| 526 | 20241122 | 102500 | 779959600 | 25600 | 25650 | 25650 | 25600 | 11 |
| 527 | 20241122 | 102400 | 779677650 | 25600 | 25600 | 25650 | 25500 | 1274 |
| 528 | 20241122 | 102300 | 747066700 | 25650 | 25750 | 25750 | 25600 | 529 |
| 529 | 20241122 | 102200 | 733489500 | 25750 | 25700 | 25750 | 25700 | 253 |
| 530 | 20241122 | 102100 | 726976050 | 25700 | 25700 | 25700 | 25700 | 1878 |
| 531 | 20241122 | 102000 | 678711450 | 25600 | 25600 | 25650 | 25600 | 1075 |
| 532 | 20241122 | 101900 | 651162050 | 25600 | 25500 | 25600 | 25500 | 157 |
| 533 | 20241122 | 101800 | 647149900 | 25550 | 25500 | 25550 | 25450 | 1664 |
| 534 | 20241122 | 101700 | 604680250 | 25450 | 25400 | 25500 | 25400 | 1178 |
| 535 | 20241122 | 101600 | 574707650 | 25400 | 25350 | 25400 | 25350 | 957 |
| 536 | 20241122 | 101500 | 550418700 | 25350 | 25300 | 25350 | 25300 | 14 |
| 537 | 20241122 | 101400 | 550064300 | 25350 | 25350 | 25350 | 25300 | 204 |
| 538 | 20241122 | 101300 | 544893050 | 25350 | 25350 | 25350 | 25300 | 109 |
| 539 | 20241122 | 101200 | 542132350 | 25350 | 25350 | 25350 | 25350 | 103 |
| 540 | 20241122 | 101100 | 539521300 | 25400 | 25350 | 25400 | 25350 | 112 |
| 541 | 20241122 | 101000 | 536681550 | 25350 | 25350 | 25400 | 25350 | 81 |
| 542 | 20241122 | 100900 | 534627650 | 25350 | 25350 | 25350 | 25350 | 3 |
| 543 | 20241122 | 100800 | 534551600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 544 | 20241122 | 100700 | 534551600 | 25350 | 25350 | 25350 | 25350 | 420 |
| 545 | 20241122 | 100600 | 523904600 | 25350 | 25350 | 25350 | 25350 | 2 |
| 546 | 20241122 | 100500 | 523853900 | 25350 | 25350 | 25350 | 25350 | 63 |
| 547 | 20241122 | 100400 | 522256850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 548 | 20241122 | 100300 | 522256850 | 25400 | 25400 | 25400 | 25400 | 317 |
| 549 | 20241122 | 100200 | 514205050 | 25400 | 25400 | 25400 | 25400 | 209 |
| 550 | 20241122 | 100100 | 508896450 | 25400 | 25400 | 25400 | 25400 | 4 |
| 551 | 20241122 | 100000 | 508794850 | 25300 | 25350 | 25400 | 25300 | 753 |
| 552 | 20241122 | 095900 | 489704300 | 25350 | 25300 | 25350 | 25300 | 5 |
| 553 | 20241122 | 095800 | 489577650 | 25400 | 25400 | 25400 | 25400 | 0 |
| 554 | 20241122 | 095700 | 489577650 | 25400 | 25350 | 25400 | 25350 | 121 |
| 555 | 20241122 | 095600 | 486510250 | 25350 | 25350 | 25350 | 25300 | 286 |
| 556 | 20241122 | 095500 | 479268350 | 25350 | 25350 | 25350 | 25300 | 404 |
| 557 | 20241122 | 095400 | 469027000 | 25350 | 25300 | 25350 | 25300 | 12 |
| 558 | 20241122 | 095300 | 468723250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 559 | 20241122 | 095200 | 468723250 | 25200 | 25250 | 25250 | 25200 | 150 |
| 560 | 20241122 | 095100 | 464942400 | 25200 | 25300 | 25350 | 25200 | 154 |
| 561 | 20241122 | 095000 | 461048850 | 25300 | 25300 | 25300 | 25300 | 1263 |
| 562 | 20241122 | 094900 | 429094950 | 25300 | 25150 | 25300 | 25150 | 218 |
| 563 | 20241122 | 094800 | 423602550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 564 | 20241122 | 094700 | 423602550 | 25150 | 25200 | 25200 | 25150 | 67 |
| 565 | 20241122 | 094600 | 421916650 | 25200 | 25150 | 25200 | 25150 | 6 |
| 566 | 20241122 | 094500 | 421765700 | 25200 | 25200 | 25200 | 25200 | 598 |
| 567 | 20241122 | 094400 | 406696100 | 25200 | 25300 | 25300 | 25200 | 533 |
| 568 | 20241122 | 094300 | 393212900 | 25250 | 25250 | 25250 | 25250 | 16 |
| 569 | 20241122 | 094200 | 392808900 | 25250 | 25300 | 25300 | 25250 | 106 |
| 570 | 20241122 | 094100 | 390128850 | 25300 | 25300 | 25300 | 25300 | 42 |
| 571 | 20241122 | 094000 | 389066250 | 25300 | 25350 | 25350 | 25250 | 221 |
| 572 | 20241122 | 093900 | 383484500 | 25300 | 25250 | 25300 | 25250 | 117 |
| 573 | 20241122 | 093800 | 380525250 | 25250 | 25300 | 25300 | 25250 | 131 |
| 574 | 20241122 | 093700 | 377217300 | 25300 | 25350 | 25350 | 25300 | 1383 |
| 575 | 20241122 | 093600 | 342192350 | 25400 | 25450 | 25450 | 25400 | 1734 |
| 576 | 20241122 | 093500 | 298148400 | 25400 | 25350 | 25400 | 25350 | 1003 |
| 577 | 20241122 | 093400 | 272697250 | 25350 | 25250 | 25350 | 25250 | 505 |
| 578 | 20241122 | 093300 | 259921950 | 25250 | 25200 | 25250 | 25200 | 19 |
| 579 | 20241122 | 093200 | 259442950 | 25250 | 25200 | 25250 | 25200 | 27 |
| 580 | 20241122 | 093100 | 258761300 | 25250 | 25250 | 25250 | 25250 | 206 |
| 581 | 20241122 | 093000 | 253559800 | 25200 | 25200 | 25200 | 25200 | 130 |
| 582 | 20241122 | 092900 | 250283800 | 25200 | 25200 | 25200 | 25200 | 316 |
| 583 | 20241122 | 092800 | 242320600 | 25200 | 25200 | 25200 | 25200 | 47 |
| 584 | 20241122 | 092700 | 241136200 | 25150 | 25150 | 25150 | 25150 | 142 |
| 585 | 20241122 | 092600 | 237564900 | 25150 | 25150 | 25150 | 25150 | 346 |
| 586 | 20241122 | 092500 | 228863000 | 25150 | 25200 | 25200 | 25150 | 1338 |
| 587 | 20241122 | 092400 | 195208150 | 25250 | 25150 | 25250 | 25150 | 5 |
| 588 | 20241122 | 092300 | 195082150 | 25150 | 25150 | 25150 | 25150 | 10 |
| 589 | 20241122 | 092200 | 194830650 | 25250 | 25200 | 25250 | 25150 | 708 |
| 590 | 20241122 | 092100 | 177023100 | 25200 | 25200 | 25200 | 25200 | 222 |
| 591 | 20241122 | 092000 | 171428700 | 25200 | 25150 | 25200 | 25150 | 734 |
| 592 | 20241122 | 091900 | 152932150 | 25200 | 25150 | 25200 | 25150 | 21 |
| 593 | 20241122 | 091800 | 152403450 | 25150 | 25150 | 25150 | 25150 | 34 |
| 594 | 20241122 | 091700 | 151548350 | 25150 | 25150 | 25150 | 25150 | 5 |
| 595 | 20241122 | 091600 | 151422600 | 25150 | 25150 | 25150 | 25150 | 152 |
| 596 | 20241122 | 091500 | 147599800 | 25150 | 25100 | 25150 | 25100 | 65 |
| 597 | 20241122 | 091400 | 145968250 | 25100 | 25100 | 25100 | 25050 | 192 |
| 598 | 20241122 | 091300 | 141155100 | 25050 | 25050 | 25050 | 25050 | 348 |
| 599 | 20241122 | 091200 | 132437700 | 25050 | 25050 | 25050 | 25050 | 131 |
| 600 | 20241122 | 091100 | 129156150 | 25050 | 25100 | 25100 | 25050 | 168 |
| 601 | 20241122 | 091000 | 124947700 | 25100 | 25150 | 25150 | 25100 | 122 |
| 602 | 20241122 | 090900 | 121885450 | 25150 | 25100 | 25150 | 25100 | 105 |
| 603 | 20241122 | 090800 | 119244950 | 25100 | 25100 | 25150 | 25100 | 348 |
| 604 | 20241122 | 090700 | 110509800 | 25100 | 25100 | 25100 | 25100 | 475 |
| 605 | 20241122 | 090600 | 98587300 | 25150 | 25150 | 25200 | 25150 | 293 |
| 606 | 20241122 | 090500 | 91217300 | 25150 | 25200 | 25250 | 25150 | 736 |
| 607 | 20241122 | 090400 | 72678550 | 25200 | 25200 | 25200 | 25200 | 24 |
| 608 | 20241122 | 090300 | 72073750 | 25200 | 25150 | 25200 | 25150 | 352 |
| 609 | 20241122 | 090200 | 63220300 | 25150 | 25150 | 25150 | 25150 | 518 |
| 610 | 20241122 | 090100 | 50192600 | 25150 | 25100 | 25150 | 25100 | 6 |
| 611 | 20241122 | 090000 | 50041750 | 25250 | 25300 | 25300 | 25000 | 1979 |