34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 192800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 3 | 20241121 | 192700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241121 | 192600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241121 | 192500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241121 | 192400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241121 | 192300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241121 | 192200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241121 | 192100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241121 | 192000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241121 | 191900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241121 | 191800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241121 | 191700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241121 | 191600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241121 | 191500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241121 | 191400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241121 | 191300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241121 | 191200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241121 | 191100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241121 | 191000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241121 | 190900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241121 | 190800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241121 | 190700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241121 | 190600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241121 | 190500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241121 | 190400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241121 | 190300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241121 | 190200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241121 | 190100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241121 | 190000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241121 | 185900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241121 | 185800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 33 | 20241121 | 185700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241121 | 185600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241121 | 185500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241121 | 185400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241121 | 185300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241121 | 185200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241121 | 185100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241121 | 185000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241121 | 184900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241121 | 184800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241121 | 184700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241121 | 184600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241121 | 184500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241121 | 184400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241121 | 184300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241121 | 184200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241121 | 184100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241121 | 184000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241121 | 183900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241121 | 183800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241121 | 183700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241121 | 183600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241121 | 183500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241121 | 183400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241121 | 183300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241121 | 183200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241121 | 183100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241121 | 183000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241121 | 182900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241121 | 182800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 63 | 20241121 | 182700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241121 | 182600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241121 | 182500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241121 | 182400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241121 | 182300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241121 | 182200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241121 | 182100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241121 | 182000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241121 | 181900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241121 | 181800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241121 | 181700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241121 | 181600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241121 | 181500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241121 | 181400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241121 | 181300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241121 | 181200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241121 | 181100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241121 | 181000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241121 | 180900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241121 | 180800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241121 | 180700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241121 | 180600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241121 | 180500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241121 | 180400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241121 | 180300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241121 | 180200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241121 | 180100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241121 | 180000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241121 | 175900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241121 | 175800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 93 | 20241121 | 175700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241121 | 175600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241121 | 175500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241121 | 175400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241121 | 175300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241121 | 175200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241121 | 175100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241121 | 175000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241121 | 174900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241121 | 174800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241121 | 174700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241121 | 174600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241121 | 174500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241121 | 174400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241121 | 174300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241121 | 174200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241121 | 174100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241121 | 174000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241121 | 173900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241121 | 173800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241121 | 173700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241121 | 173600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241121 | 173500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241121 | 173400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241121 | 173300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241121 | 173200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241121 | 173100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241121 | 173000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241121 | 172900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241121 | 172800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 123 | 20241121 | 172700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241121 | 172600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241121 | 172500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241121 | 172400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241121 | 172300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241121 | 172200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241121 | 172100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241121 | 172000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241121 | 171900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241121 | 171800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241121 | 171700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241121 | 171600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241121 | 171500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241121 | 171400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241121 | 171300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241121 | 171200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241121 | 171100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241121 | 171000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241121 | 170900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241121 | 170800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241121 | 170700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241121 | 170600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241121 | 170500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241121 | 170400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241121 | 170300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241121 | 170200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241121 | 170100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241121 | 170000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241121 | 165900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241121 | 165800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 153 | 20241121 | 165700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241121 | 165600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241121 | 165500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241121 | 165400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241121 | 165300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241121 | 165200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241121 | 165100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241121 | 165000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241121 | 164900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241121 | 164800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241121 | 164700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241121 | 164600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241121 | 164500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241121 | 164400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241121 | 164300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241121 | 164200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241121 | 164100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241121 | 164000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241121 | 163900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241121 | 163800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241121 | 163700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241121 | 163600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241121 | 163500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241121 | 163400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241121 | 163300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241121 | 163200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241121 | 163100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241121 | 163000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241121 | 162900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241121 | 162800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 183 | 20241121 | 162700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241121 | 162600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241121 | 162500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241121 | 162400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241121 | 162300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241121 | 162200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241121 | 162100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241121 | 162000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241121 | 161900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241121 | 161800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241121 | 161700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241121 | 161600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241121 | 161500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241121 | 161400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241121 | 161300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241121 | 161200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241121 | 161100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241121 | 161000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241121 | 160900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241121 | 160800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241121 | 160700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241121 | 160600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241121 | 160500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241121 | 160400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241121 | 160300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241121 | 160200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20241121 | 160100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20241121 | 160000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20241121 | 155900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20241121 | 155800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 213 | 20241121 | 155700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20241121 | 155600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20241121 | 155500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20241121 | 155400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20241121 | 155300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20241121 | 155200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20241121 | 155100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20241121 | 155000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20241121 | 154900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20241121 | 154800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20241121 | 154700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20241121 | 154600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20241121 | 154500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20241121 | 154400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20241121 | 154300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20241121 | 154200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20241121 | 154100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20241121 | 154000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20241121 | 153900 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20241121 | 153800 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20241121 | 153700 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20241121 | 153600 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20241121 | 153500 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20241121 | 153400 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20241121 | 153300 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20241121 | 153200 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20241121 | 153100 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20241121 | 153000 | 11139462000 | 21800 | 21800 | 21800 | 21800 | 5216 |
| 241 | 20241121 | 152900 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 242 | 20241121 | 152800 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 243 | 20241121 | 152700 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 244 | 20241121 | 152600 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 245 | 20241121 | 152500 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 246 | 20241121 | 152400 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 247 | 20241121 | 152300 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 248 | 20241121 | 152200 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 249 | 20241121 | 152100 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 250 | 20241121 | 152000 | 11025753200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 251 | 20241121 | 151900 | 11025753200 | 21850 | 21850 | 21900 | 21800 | 1470 |
| 252 | 20241121 | 151800 | 10993633200 | 21850 | 21800 | 21850 | 21750 | 1835 |
| 253 | 20241121 | 151700 | 10953662500 | 21800 | 21850 | 21850 | 21800 | 606 |
| 254 | 20241121 | 151600 | 10940447350 | 21850 | 21800 | 21850 | 21800 | 347 |
| 255 | 20241121 | 151500 | 10932882100 | 21850 | 21800 | 21850 | 21800 | 2044 |
| 256 | 20241121 | 151400 | 10888224200 | 21850 | 21800 | 21850 | 21800 | 146 |
| 257 | 20241121 | 151300 | 10885041000 | 21850 | 21850 | 21850 | 21800 | 1350 |
| 258 | 20241121 | 151200 | 10855602150 | 21800 | 21800 | 21850 | 21800 | 1048 |
| 259 | 20241121 | 151100 | 10832740750 | 21750 | 21850 | 21850 | 21750 | 384 |
| 260 | 20241121 | 151000 | 10824362650 | 21800 | 21800 | 21850 | 21800 | 1520 |
| 261 | 20241121 | 150900 | 10791222450 | 21800 | 21800 | 21850 | 21750 | 796 |
| 262 | 20241121 | 150800 | 10773862350 | 21850 | 21750 | 21850 | 21650 | 3457 |
| 263 | 20241121 | 150700 | 10698831550 | 21750 | 21800 | 21800 | 21750 | 1266 |
| 264 | 20241121 | 150600 | 10671247750 | 21800 | 21800 | 21850 | 21800 | 1036 |
| 265 | 20241121 | 150500 | 10648648200 | 21800 | 21700 | 21850 | 21700 | 983 |
| 266 | 20241121 | 150400 | 10627242600 | 21800 | 21750 | 21800 | 21700 | 893 |
| 267 | 20241121 | 150300 | 10607819200 | 21750 | 21750 | 21800 | 21750 | 968 |
| 268 | 20241121 | 150200 | 10586764900 | 21750 | 21800 | 21800 | 21750 | 1770 |
| 269 | 20241121 | 150100 | 10548185600 | 21800 | 21850 | 21900 | 21800 | 1370 |
| 270 | 20241121 | 150000 | 10518268600 | 21900 | 21900 | 21900 | 21850 | 717 |
| 271 | 20241121 | 145900 | 10502566400 | 21900 | 21950 | 21950 | 21900 | 243 |
| 272 | 20241121 | 145800 | 10497235750 | 21900 | 21900 | 21950 | 21900 | 373 |
| 273 | 20241121 | 145700 | 10489054400 | 21950 | 21900 | 21950 | 21900 | 587 |
| 274 | 20241121 | 145600 | 10476192450 | 21950 | 21950 | 21950 | 21900 | 267 |
| 275 | 20241121 | 145500 | 10470335250 | 21950 | 21850 | 21950 | 21850 | 3180 |
| 276 | 20241121 | 145400 | 10400592950 | 21900 | 21950 | 21950 | 21900 | 597 |
| 277 | 20241121 | 145300 | 10387495500 | 21950 | 21850 | 21950 | 21850 | 1978 |
| 278 | 20241121 | 145200 | 10344124950 | 21850 | 21850 | 21850 | 21850 | 831 |
| 279 | 20241121 | 145100 | 10325967600 | 21850 | 21900 | 21900 | 21850 | 798 |
| 280 | 20241121 | 145000 | 10308528350 | 21850 | 21850 | 21850 | 21850 | 161 |
| 281 | 20241121 | 144900 | 10305010500 | 21850 | 21850 | 21850 | 21850 | 2115 |
| 282 | 20241121 | 144800 | 10258797750 | 21900 | 21950 | 21950 | 21900 | 1075 |
| 283 | 20241121 | 144700 | 10235248050 | 21950 | 21900 | 21950 | 21900 | 215 |
| 284 | 20241121 | 144600 | 10230535450 | 21900 | 21900 | 21950 | 21850 | 1290 |
| 285 | 20241121 | 144500 | 10202272600 | 21900 | 21900 | 21950 | 21900 | 1051 |
| 286 | 20241121 | 144400 | 10179255600 | 21900 | 21950 | 21950 | 21900 | 777 |
| 287 | 20241121 | 144300 | 10162231800 | 21950 | 21950 | 21950 | 21900 | 1157 |
| 288 | 20241121 | 144200 | 10136852950 | 21950 | 21900 | 21950 | 21900 | 861 |
| 289 | 20241121 | 144100 | 10117959100 | 21900 | 21900 | 21950 | 21850 | 2995 |
| 290 | 20241121 | 144000 | 10052249150 | 21900 | 21850 | 21900 | 21850 | 2300 |
| 291 | 20241121 | 143900 | 10001889750 | 21900 | 21850 | 21900 | 21850 | 1009 |
| 292 | 20241121 | 143800 | 9979824700 | 21850 | 21850 | 21850 | 21850 | 652 |
| 293 | 20241121 | 143700 | 9965578500 | 21850 | 21900 | 21900 | 21850 | 830 |
| 294 | 20241121 | 143600 | 9947442600 | 21850 | 21850 | 21900 | 21800 | 427 |
| 295 | 20241121 | 143500 | 9938113150 | 21800 | 21800 | 21900 | 21800 | 510 |
| 296 | 20241121 | 143400 | 9926977550 | 21800 | 21800 | 21800 | 21750 | 422 |
| 297 | 20241121 | 143300 | 9917787800 | 21700 | 21750 | 21800 | 21700 | 1249 |
| 298 | 20241121 | 143200 | 9890610200 | 21800 | 21800 | 21900 | 21800 | 1503 |
| 299 | 20241121 | 143100 | 9857802000 | 21850 | 21950 | 21950 | 21850 | 1988 |
| 300 | 20241121 | 143000 | 9814307250 | 21950 | 21950 | 21950 | 21900 | 2714 |
| 301 | 20241121 | 142900 | 9754735200 | 21950 | 21950 | 22000 | 21900 | 4724 |
| 302 | 20241121 | 142800 | 9651020600 | 21950 | 21950 | 22000 | 21950 | 638 |
| 303 | 20241121 | 142700 | 9636999600 | 22000 | 21900 | 22000 | 21900 | 1765 |
| 304 | 20241121 | 142600 | 9598244100 | 21900 | 21900 | 21900 | 21900 | 1153 |
| 305 | 20241121 | 142500 | 9572993400 | 21900 | 21900 | 21950 | 21900 | 1224 |
| 306 | 20241121 | 142400 | 9546172150 | 21950 | 21950 | 21950 | 21900 | 1301 |
| 307 | 20241121 | 142300 | 9517618700 | 21950 | 21950 | 21950 | 21900 | 2447 |
| 308 | 20241121 | 142200 | 9463955050 | 21950 | 22000 | 22000 | 21900 | 3815 |
| 309 | 20241121 | 142100 | 9380201100 | 22000 | 22000 | 22000 | 21950 | 3153 |
| 310 | 20241121 | 142000 | 9310853600 | 22000 | 21900 | 22000 | 21900 | 3990 |
| 311 | 20241121 | 141900 | 9223304700 | 21900 | 21900 | 21950 | 21900 | 2105 |
| 312 | 20241121 | 141800 | 9177204700 | 21900 | 21950 | 21950 | 21850 | 3655 |
| 313 | 20241121 | 141700 | 9097062400 | 21900 | 21900 | 21950 | 21850 | 3873 |
| 314 | 20241121 | 141600 | 9012078150 | 21800 | 21900 | 21900 | 21800 | 1437 |
| 315 | 20241121 | 141500 | 8980627150 | 21900 | 21800 | 21900 | 21750 | 570 |
| 316 | 20241121 | 141400 | 8968181850 | 21750 | 21800 | 21800 | 21750 | 1313 |
| 317 | 20241121 | 141300 | 8939559650 | 21800 | 21850 | 21850 | 21800 | 1841 |
| 318 | 20241121 | 141200 | 8899334000 | 21850 | 21850 | 21850 | 21750 | 364 |
| 319 | 20241121 | 141100 | 8891401250 | 21850 | 21700 | 21850 | 21700 | 2058 |
| 320 | 20241121 | 141000 | 8846665550 | 21700 | 21700 | 21750 | 21700 | 606 |
| 321 | 20241121 | 140900 | 8833513400 | 21750 | 21700 | 21750 | 21650 | 1443 |
| 322 | 20241121 | 140800 | 8802197850 | 21700 | 21750 | 21750 | 21700 | 935 |
| 323 | 20241121 | 140700 | 8781907100 | 21750 | 21850 | 21900 | 21700 | 1628 |
| 324 | 20241121 | 140600 | 8746448850 | 21900 | 21850 | 21950 | 21800 | 6974 |
| 325 | 20241121 | 140500 | 8593951950 | 21850 | 21900 | 21950 | 21800 | 8318 |
| 326 | 20241121 | 140400 | 8411695300 | 21900 | 21800 | 21900 | 21800 | 4680 |
| 327 | 20241121 | 140300 | 8309378300 | 21850 | 21750 | 21850 | 21750 | 2168 |
| 328 | 20241121 | 140200 | 8262117250 | 21800 | 21700 | 21800 | 21700 | 1977 |
| 329 | 20241121 | 140100 | 8219096950 | 21700 | 21700 | 21700 | 21650 | 486 |
| 330 | 20241121 | 140000 | 8208550850 | 21700 | 21650 | 21700 | 21650 | 730 |
| 331 | 20241121 | 135900 | 8192744800 | 21650 | 21800 | 21800 | 21650 | 969 |
| 332 | 20241121 | 135800 | 8171685600 | 21800 | 21650 | 21800 | 21650 | 7107 |
| 333 | 20241121 | 135700 | 8017431050 | 21700 | 21650 | 21700 | 21650 | 1701 |
| 334 | 20241121 | 135600 | 7980523700 | 21650 | 21650 | 21650 | 21600 | 641 |
| 335 | 20241121 | 135500 | 7966660400 | 21650 | 21650 | 21650 | 21600 | 1382 |
| 336 | 20241121 | 135400 | 7936758200 | 21650 | 21650 | 21650 | 21650 | 927 |
| 337 | 20241121 | 135300 | 7916688650 | 21650 | 21600 | 21650 | 21550 | 703 |
| 338 | 20241121 | 135200 | 7901491100 | 21600 | 21500 | 21600 | 21500 | 1027 |
| 339 | 20241121 | 135100 | 7879318800 | 21500 | 21500 | 21550 | 21500 | 544 |
| 340 | 20241121 | 135000 | 7867618750 | 21550 | 21500 | 21550 | 21500 | 417 |
| 341 | 20241121 | 134900 | 7858649600 | 21500 | 21500 | 21500 | 21500 | 605 |
| 342 | 20241121 | 134800 | 7845642100 | 21500 | 21500 | 21500 | 21500 | 227 |
| 343 | 20241121 | 134700 | 7840761600 | 21550 | 21500 | 21550 | 21500 | 716 |
| 344 | 20241121 | 134600 | 7825367400 | 21500 | 21500 | 21500 | 21500 | 734 |
| 345 | 20241121 | 134500 | 7809586400 | 21450 | 21500 | 21500 | 21450 | 446 |
| 346 | 20241121 | 134400 | 7800018600 | 21500 | 21450 | 21500 | 21450 | 133 |
| 347 | 20241121 | 134300 | 7797164200 | 21450 | 21450 | 21500 | 21450 | 925 |
| 348 | 20241121 | 134200 | 7777322450 | 21500 | 21500 | 21500 | 21450 | 756 |
| 349 | 20241121 | 134100 | 7761103950 | 21500 | 21500 | 21500 | 21450 | 840 |
| 350 | 20241121 | 134000 | 7743083600 | 21550 | 21500 | 21550 | 21450 | 2735 |
| 351 | 20241121 | 133900 | 7684287400 | 21550 | 21550 | 21550 | 21550 | 67 |
| 352 | 20241121 | 133800 | 7682843550 | 21550 | 21550 | 21600 | 21500 | 840 |
| 353 | 20241121 | 133700 | 7664746000 | 21550 | 21500 | 21550 | 21500 | 73 |
| 354 | 20241121 | 133600 | 7663176350 | 21550 | 21550 | 21550 | 21500 | 475 |
| 355 | 20241121 | 133500 | 7652952700 | 21550 | 21500 | 21550 | 21500 | 99 |
| 356 | 20241121 | 133400 | 7650823450 | 21550 | 21550 | 21550 | 21500 | 207 |
| 357 | 20241121 | 133300 | 7646364450 | 21550 | 21550 | 21550 | 21500 | 313 |
| 358 | 20241121 | 133200 | 7639630300 | 21550 | 21550 | 21550 | 21500 | 1934 |
| 359 | 20241121 | 133100 | 7597995050 | 21550 | 21550 | 21550 | 21550 | 194 |
| 360 | 20241121 | 133000 | 7593814350 | 21550 | 21550 | 21550 | 21550 | 139 |
| 361 | 20241121 | 132900 | 7590818900 | 21500 | 21500 | 21550 | 21500 | 722 |
| 362 | 20241121 | 132800 | 7575281400 | 21600 | 21550 | 21600 | 21500 | 238 |
| 363 | 20241121 | 132700 | 7570151300 | 21600 | 21550 | 21600 | 21450 | 2045 |
| 364 | 20241121 | 132600 | 7526065550 | 21550 | 21600 | 21600 | 21450 | 10592 |
| 365 | 20241121 | 132500 | 7298653100 | 21600 | 21500 | 21600 | 21500 | 1505 |
| 366 | 20241121 | 132400 | 7266182700 | 21500 | 21450 | 21500 | 21450 | 1327 |
| 367 | 20241121 | 132300 | 7237655750 | 21450 | 21500 | 21500 | 21450 | 361 |
| 368 | 20241121 | 132200 | 7229894450 | 21500 | 21450 | 21500 | 21450 | 574 |
| 369 | 20241121 | 132100 | 7217581650 | 21450 | 21500 | 21500 | 21450 | 1218 |
| 370 | 20241121 | 132000 | 7191421300 | 21500 | 21450 | 21500 | 21400 | 2463 |
| 371 | 20241121 | 131900 | 7138612550 | 21450 | 21450 | 21450 | 21450 | 584 |
| 372 | 20241121 | 131800 | 7126085750 | 21450 | 21450 | 21450 | 21450 | 698 |
| 373 | 20241121 | 131700 | 7111113650 | 21450 | 21500 | 21500 | 21450 | 1253 |
| 374 | 20241121 | 131600 | 7084180300 | 21450 | 21500 | 21500 | 21450 | 1261 |
| 375 | 20241121 | 131500 | 7057121400 | 21500 | 21500 | 21500 | 21450 | 786 |
| 376 | 20241121 | 131400 | 7040228700 | 21500 | 21550 | 21600 | 21450 | 7899 |
| 377 | 20241121 | 131300 | 6870256750 | 21550 | 21550 | 21600 | 21550 | 631 |
| 378 | 20241121 | 131200 | 6856658600 | 21550 | 21600 | 21600 | 21550 | 1178 |
| 379 | 20241121 | 131100 | 6831266050 | 21600 | 21550 | 21600 | 21550 | 221 |
| 380 | 20241121 | 131000 | 6826495800 | 21550 | 21600 | 21600 | 21550 | 297 |
| 381 | 20241121 | 130900 | 6820086350 | 21600 | 21550 | 21600 | 21550 | 475 |
| 382 | 20241121 | 130800 | 6809849550 | 21550 | 21600 | 21600 | 21550 | 1110 |
| 383 | 20241121 | 130700 | 6785913200 | 21600 | 21650 | 21700 | 21600 | 1555 |
| 384 | 20241121 | 130600 | 6752301550 | 21700 | 21700 | 21700 | 21650 | 526 |
| 385 | 20241121 | 130500 | 6740897850 | 21700 | 21650 | 21700 | 21650 | 152 |
| 386 | 20241121 | 130400 | 6737602050 | 21650 | 21700 | 21700 | 21650 | 157 |
| 387 | 20241121 | 130300 | 6734195800 | 21700 | 21700 | 21700 | 21650 | 21 |
| 388 | 20241121 | 130200 | 6733740150 | 21650 | 21650 | 21650 | 21650 | 39 |
| 389 | 20241121 | 130100 | 6732895800 | 21650 | 21650 | 21650 | 21600 | 506 |
| 390 | 20241121 | 130000 | 6721941600 | 21650 | 21700 | 21700 | 21650 | 374 |
| 391 | 20241121 | 125900 | 6713844400 | 21600 | 21650 | 21700 | 21600 | 745 |
| 392 | 20241121 | 125800 | 6697741250 | 21650 | 21700 | 21700 | 21650 | 55 |
| 393 | 20241121 | 125700 | 6696550050 | 21700 | 21700 | 21750 | 21700 | 176 |
| 394 | 20241121 | 125600 | 6692727400 | 21700 | 21650 | 21700 | 21600 | 1207 |
| 395 | 20241121 | 125500 | 6666572900 | 21650 | 21700 | 21700 | 21650 | 280 |
| 396 | 20241121 | 125400 | 6660509900 | 21700 | 21700 | 21750 | 21700 | 345 |
| 397 | 20241121 | 125300 | 6653014500 | 21700 | 21750 | 21750 | 21700 | 403 |
| 398 | 20241121 | 125200 | 6644256650 | 21750 | 21750 | 21800 | 21750 | 1233 |
| 399 | 20241121 | 125100 | 6617399350 | 21750 | 21700 | 21750 | 21650 | 907 |
| 400 | 20241121 | 125000 | 6597708050 | 21700 | 21600 | 21700 | 21600 | 828 |
| 401 | 20241121 | 124900 | 6579813650 | 21600 | 21650 | 21650 | 21600 | 533 |
| 402 | 20241121 | 124800 | 6568295500 | 21650 | 21650 | 21700 | 21650 | 427 |
| 403 | 20241121 | 124700 | 6559041900 | 21650 | 21650 | 21700 | 21650 | 377 |
| 404 | 20241121 | 124600 | 6550878950 | 21650 | 21750 | 21750 | 21550 | 2769 |
| 405 | 20241121 | 124500 | 6490886600 | 21750 | 21800 | 21850 | 21750 | 1273 |
| 406 | 20241121 | 124400 | 6463141550 | 21800 | 21800 | 21800 | 21750 | 1261 |
| 407 | 20241121 | 124300 | 6435674700 | 21800 | 21850 | 21900 | 21750 | 3626 |
| 408 | 20241121 | 124200 | 6356558700 | 21900 | 21850 | 21900 | 21850 | 1496 |
| 409 | 20241121 | 124100 | 6323817250 | 21900 | 21850 | 21900 | 21850 | 921 |
| 410 | 20241121 | 124000 | 6303681450 | 21900 | 21800 | 21900 | 21750 | 3609 |
| 411 | 20241121 | 123900 | 6224782450 | 21800 | 21750 | 21850 | 21750 | 1139 |
| 412 | 20241121 | 123800 | 6199949650 | 21750 | 21800 | 21800 | 21750 | 630 |
| 413 | 20241121 | 123700 | 6186245000 | 21800 | 21800 | 21850 | 21800 | 1301 |
| 414 | 20241121 | 123600 | 6157854400 | 21850 | 21800 | 21850 | 21750 | 2033 |
| 415 | 20241121 | 123500 | 6113503750 | 21800 | 21800 | 21800 | 21750 | 1123 |
| 416 | 20241121 | 123400 | 6089047600 | 21750 | 21600 | 21750 | 21600 | 5368 |
| 417 | 20241121 | 123300 | 5972731300 | 21600 | 21600 | 21650 | 21600 | 2288 |
| 418 | 20241121 | 123200 | 5923307150 | 21550 | 21550 | 21550 | 21500 | 105 |
| 419 | 20241121 | 123100 | 5921044900 | 21550 | 21550 | 21550 | 21550 | 608 |
| 420 | 20241121 | 123000 | 5907942500 | 21550 | 21550 | 21600 | 21550 | 77 |
| 421 | 20241121 | 122900 | 5906283050 | 21550 | 21600 | 21600 | 21550 | 452 |
| 422 | 20241121 | 122800 | 5896519900 | 21600 | 21550 | 21600 | 21500 | 296 |
| 423 | 20241121 | 122700 | 5890143550 | 21550 | 21600 | 21600 | 21500 | 1553 |
| 424 | 20241121 | 122600 | 5856655150 | 21600 | 21600 | 21600 | 21600 | 930 |
| 425 | 20241121 | 122500 | 5836567150 | 21650 | 21600 | 21650 | 21600 | 96 |
| 426 | 20241121 | 122400 | 5834490800 | 21650 | 21650 | 21650 | 21600 | 1682 |
| 427 | 20241121 | 122300 | 5798091200 | 21650 | 21650 | 21650 | 21600 | 272 |
| 428 | 20241121 | 122200 | 5792202450 | 21650 | 21650 | 21650 | 21600 | 763 |
| 429 | 20241121 | 122100 | 5775690050 | 21600 | 21600 | 21600 | 21600 | 24 |
| 430 | 20241121 | 122000 | 5775171650 | 21600 | 21600 | 21650 | 21600 | 360 |
| 431 | 20241121 | 121900 | 5767392150 | 21650 | 21600 | 21650 | 21550 | 1297 |
| 432 | 20241121 | 121800 | 5739379200 | 21550 | 21550 | 21600 | 21500 | 1221 |
| 433 | 20241121 | 121700 | 5713077850 | 21550 | 21650 | 21700 | 21550 | 3106 |
| 434 | 20241121 | 121600 | 5645928850 | 21700 | 21700 | 21750 | 21650 | 1599 |
| 435 | 20241121 | 121500 | 5611233500 | 21650 | 21750 | 21750 | 21650 | 1005 |
| 436 | 20241121 | 121400 | 5589441500 | 21800 | 21750 | 21800 | 21600 | 6303 |
| 437 | 20241121 | 121300 | 5452358650 | 21800 | 21750 | 21850 | 21700 | 8134 |
| 438 | 20241121 | 121200 | 5275287800 | 21750 | 21600 | 21750 | 21600 | 4483 |
| 439 | 20241121 | 121100 | 5178197750 | 21600 | 21650 | 21650 | 21550 | 2987 |
| 440 | 20241121 | 121000 | 5113652800 | 21650 | 21600 | 21650 | 21600 | 3276 |
| 441 | 20241121 | 120900 | 5042810500 | 21600 | 21550 | 21600 | 21500 | 1983 |
| 442 | 20241121 | 120800 | 5000042300 | 21500 | 21500 | 21550 | 21500 | 257 |
| 443 | 20241121 | 120700 | 4994516200 | 21500 | 21450 | 21500 | 21450 | 7774 |
| 444 | 20241121 | 120600 | 4827378650 | 21450 | 21450 | 21450 | 21450 | 103 |
| 445 | 20241121 | 120500 | 4825169300 | 21450 | 21500 | 21500 | 21450 | 389 |
| 446 | 20241121 | 120400 | 4816811300 | 21500 | 21500 | 21500 | 21500 | 834 |
| 447 | 20241121 | 120300 | 4798880300 | 21450 | 21400 | 21450 | 21400 | 1099 |
| 448 | 20241121 | 120200 | 4775328400 | 21400 | 21400 | 21400 | 21400 | 101 |
| 449 | 20241121 | 120100 | 4773167000 | 21400 | 21400 | 21400 | 21400 | 57 |
| 450 | 20241121 | 120000 | 4771947200 | 21450 | 21450 | 21450 | 21450 | 380 |
| 451 | 20241121 | 115900 | 4763796200 | 21450 | 21450 | 21450 | 21450 | 270 |
| 452 | 20241121 | 115800 | 4758004700 | 21450 | 21400 | 21450 | 21400 | 151 |
| 453 | 20241121 | 115700 | 4754765800 | 21450 | 21450 | 21450 | 21450 | 768 |
| 454 | 20241121 | 115600 | 4738292200 | 21400 | 21500 | 21500 | 21400 | 1750 |
| 455 | 20241121 | 115500 | 4700734350 | 21500 | 21450 | 21500 | 21450 | 3601 |
| 456 | 20241121 | 115400 | 4623361450 | 21400 | 21400 | 21400 | 21400 | 449 |
| 457 | 20241121 | 115300 | 4613752850 | 21400 | 21400 | 21400 | 21400 | 72 |
| 458 | 20241121 | 115200 | 4612212050 | 21400 | 21400 | 21400 | 21350 | 282 |
| 459 | 20241121 | 115100 | 4606180250 | 21400 | 21350 | 21400 | 21350 | 346 |
| 460 | 20241121 | 115000 | 4598777700 | 21350 | 21350 | 21350 | 21350 | 3 |
| 461 | 20241121 | 114900 | 4598713650 | 21350 | 21400 | 21400 | 21350 | 522 |
| 462 | 20241121 | 114800 | 4587543850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 463 | 20241121 | 114700 | 4587543850 | 21350 | 21350 | 21350 | 21300 | 261 |
| 464 | 20241121 | 114600 | 4581972050 | 21300 | 21350 | 21350 | 21300 | 190 |
| 465 | 20241121 | 114500 | 4577923050 | 21300 | 21350 | 21350 | 21300 | 244 |
| 466 | 20241121 | 114400 | 4572725000 | 21300 | 21300 | 21300 | 21300 | 130 |
| 467 | 20241121 | 114300 | 4569956000 | 21300 | 21300 | 21300 | 21300 | 293 |
| 468 | 20241121 | 114200 | 4563715100 | 21300 | 21250 | 21300 | 21250 | 488 |
| 469 | 20241121 | 114100 | 4553327750 | 21250 | 21300 | 21300 | 21250 | 415 |
| 470 | 20241121 | 114000 | 4544508450 | 21300 | 21300 | 21300 | 21250 | 510 |
| 471 | 20241121 | 113900 | 4533645500 | 21250 | 21300 | 21300 | 21250 | 408 |
| 472 | 20241121 | 113800 | 4524970300 | 21300 | 21300 | 21300 | 21300 | 334 |
| 473 | 20241121 | 113700 | 4517856100 | 21300 | 21300 | 21300 | 21300 | 7 |
| 474 | 20241121 | 113600 | 4517707000 | 21300 | 21300 | 21300 | 21300 | 5 |
| 475 | 20241121 | 113500 | 4517600500 | 21250 | 21350 | 21350 | 21250 | 95 |
| 476 | 20241121 | 113400 | 4515575700 | 21350 | 21250 | 21350 | 21250 | 893 |
| 477 | 20241121 | 113300 | 4496599300 | 21250 | 21350 | 21350 | 21250 | 313 |
| 478 | 20241121 | 113200 | 4489929650 | 21350 | 21350 | 21400 | 21350 | 2254 |
| 479 | 20241121 | 113100 | 4441704000 | 21300 | 21250 | 21300 | 21250 | 2 |
| 480 | 20241121 | 113000 | 4441661450 | 21350 | 21300 | 21350 | 21250 | 1761 |
| 481 | 20241121 | 112900 | 4404204900 | 21300 | 21300 | 21300 | 21300 | 79 |
| 482 | 20241121 | 112800 | 4402522200 | 21300 | 21300 | 21400 | 21300 | 687 |
| 483 | 20241121 | 112700 | 4387889000 | 21300 | 21300 | 21300 | 21300 | 18 |
| 484 | 20241121 | 112600 | 4387505600 | 21300 | 21350 | 21350 | 21300 | 141 |
| 485 | 20241121 | 112500 | 4384497650 | 21300 | 21350 | 21350 | 21300 | 291 |
| 486 | 20241121 | 112400 | 4378289200 | 21350 | 21350 | 21350 | 21350 | 254 |
| 487 | 20241121 | 112300 | 4372866300 | 21350 | 21300 | 21350 | 21300 | 30 |
| 488 | 20241121 | 112200 | 4372226300 | 21300 | 21350 | 21350 | 21300 | 421 |
| 489 | 20241121 | 112100 | 4363238550 | 21350 | 21350 | 21400 | 21350 | 400 |
| 490 | 20241121 | 112000 | 4354698300 | 21350 | 21350 | 21350 | 21350 | 66 |
| 491 | 20241121 | 111900 | 4353289200 | 21350 | 21400 | 21400 | 21350 | 62 |
| 492 | 20241121 | 111800 | 4351962600 | 21400 | 21350 | 21400 | 21350 | 180 |
| 493 | 20241121 | 111700 | 4348113600 | 21350 | 21350 | 21350 | 21350 | 72 |
| 494 | 20241121 | 111600 | 4346576400 | 21350 | 21350 | 21350 | 21350 | 50 |
| 495 | 20241121 | 111500 | 4345508900 | 21250 | 21250 | 21250 | 21250 | 256 |
| 496 | 20241121 | 111400 | 4340068900 | 21250 | 21250 | 21350 | 21250 | 1992 |
| 497 | 20241121 | 111300 | 4297597450 | 21300 | 21350 | 21350 | 21300 | 418 |
| 498 | 20241121 | 111200 | 4288693900 | 21350 | 21300 | 21350 | 21300 | 94 |
| 499 | 20241121 | 111100 | 4286690700 | 21300 | 21350 | 21350 | 21300 | 590 |
| 500 | 20241121 | 111000 | 4274094300 | 21300 | 21300 | 21300 | 21300 | 23 |
| 501 | 20241121 | 110900 | 4273604400 | 21300 | 21250 | 21300 | 21250 | 916 |
| 502 | 20241121 | 110800 | 4254112900 | 21250 | 21250 | 21300 | 21250 | 307 |
| 503 | 20241121 | 110700 | 4247585800 | 21250 | 21250 | 21250 | 21250 | 21 |
| 504 | 20241121 | 110600 | 4247139550 | 21250 | 21250 | 21250 | 21250 | 1000 |
| 505 | 20241121 | 110500 | 4225889550 | 21250 | 21250 | 21300 | 21250 | 179 |
| 506 | 20241121 | 110400 | 4222082000 | 21300 | 21300 | 21300 | 21250 | 224 |
| 507 | 20241121 | 110300 | 4217319650 | 21300 | 21300 | 21300 | 21300 | 219 |
| 508 | 20241121 | 110200 | 4212654950 | 21300 | 21250 | 21300 | 21250 | 60 |
| 509 | 20241121 | 110100 | 4211378350 | 21250 | 21300 | 21300 | 21250 | 279 |
| 510 | 20241121 | 110000 | 4205447300 | 21250 | 21250 | 21250 | 21250 | 354 |
| 511 | 20241121 | 105900 | 4197924800 | 21250 | 21250 | 21250 | 21250 | 25 |
| 512 | 20241121 | 105800 | 4197393550 | 21250 | 21300 | 21300 | 21250 | 261 |
| 513 | 20241121 | 105700 | 4191847250 | 21250 | 21300 | 21300 | 21250 | 7 |
| 514 | 20241121 | 105600 | 4191698350 | 21250 | 21200 | 21250 | 21200 | 409 |
| 515 | 20241121 | 105500 | 4183008250 | 21250 | 21200 | 21250 | 21200 | 61 |
| 516 | 20241121 | 105400 | 4181712550 | 21200 | 21150 | 21300 | 21150 | 663 |
| 517 | 20241121 | 105300 | 4167656100 | 21150 | 21250 | 21250 | 21150 | 2001 |
| 518 | 20241121 | 105200 | 4125229450 | 21250 | 21300 | 21300 | 21250 | 413 |
| 519 | 20241121 | 105100 | 4116452950 | 21300 | 21250 | 21300 | 21250 | 901 |
| 520 | 20241121 | 105000 | 4097269400 | 21250 | 21250 | 21250 | 21250 | 44 |
| 521 | 20241121 | 104900 | 4096334400 | 21300 | 21200 | 21300 | 21200 | 294 |
| 522 | 20241121 | 104800 | 4090077200 | 21250 | 21300 | 21300 | 21250 | 1407 |
| 523 | 20241121 | 104700 | 4060162300 | 21300 | 21300 | 21300 | 21250 | 1196 |
| 524 | 20241121 | 104600 | 4034691200 | 21350 | 21400 | 21400 | 21350 | 765 |
| 525 | 20241121 | 104500 | 4018344950 | 21350 | 21450 | 21450 | 21350 | 483 |
| 526 | 20241121 | 104400 | 4008003900 | 21350 | 21400 | 21450 | 21350 | 394 |
| 527 | 20241121 | 104300 | 3999559000 | 21450 | 21450 | 21500 | 21300 | 1483 |
| 528 | 20241121 | 104200 | 3967804700 | 21400 | 21500 | 21500 | 21400 | 232 |
| 529 | 20241121 | 104100 | 3962828300 | 21500 | 21500 | 21500 | 21200 | 4943 |
| 530 | 20241121 | 104000 | 3857305150 | 21500 | 21500 | 21500 | 21450 | 464 |
| 531 | 20241121 | 103900 | 3847349200 | 21450 | 21350 | 21450 | 21350 | 831 |
| 532 | 20241121 | 103800 | 3829554600 | 21350 | 21400 | 21400 | 21350 | 175 |
| 533 | 20241121 | 103700 | 3825809950 | 21400 | 21400 | 21400 | 21400 | 60 |
| 534 | 20241121 | 103600 | 3824525950 | 21400 | 21400 | 21400 | 21350 | 13 |
| 535 | 20241121 | 103500 | 3824248250 | 21400 | 21400 | 21400 | 21400 | 89 |
| 536 | 20241121 | 103400 | 3822343650 | 21400 | 21400 | 21400 | 21400 | 27 |
| 537 | 20241121 | 103300 | 3821765850 | 21400 | 21300 | 21400 | 21300 | 382 |
| 538 | 20241121 | 103200 | 3813591300 | 21300 | 21350 | 21400 | 21300 | 647 |
| 539 | 20241121 | 103100 | 3799780150 | 21350 | 21350 | 21350 | 21350 | 97 |
| 540 | 20241121 | 103000 | 3797709200 | 21350 | 21400 | 21400 | 21350 | 264 |
| 541 | 20241121 | 102900 | 3792072100 | 21400 | 21400 | 21400 | 21400 | 193 |
| 542 | 20241121 | 102800 | 3787941900 | 21400 | 21350 | 21400 | 21300 | 931 |
| 543 | 20241121 | 102700 | 3768108100 | 21450 | 21350 | 21450 | 21300 | 1117 |
| 544 | 20241121 | 102600 | 3744260750 | 21350 | 21400 | 21400 | 21350 | 310 |
| 545 | 20241121 | 102500 | 3737641000 | 21400 | 21450 | 21450 | 21400 | 90 |
| 546 | 20241121 | 102400 | 3735714350 | 21450 | 21450 | 21450 | 21400 | 237 |
| 547 | 20241121 | 102300 | 3730634900 | 21400 | 21450 | 21450 | 21400 | 764 |
| 548 | 20241121 | 102200 | 3714252050 | 21450 | 21550 | 21550 | 21450 | 2596 |
| 549 | 20241121 | 102100 | 3658392450 | 21500 | 21550 | 21550 | 21500 | 548 |
| 550 | 20241121 | 102000 | 3646586850 | 21550 | 21500 | 21550 | 21500 | 73 |
| 551 | 20241121 | 101900 | 3645016250 | 21500 | 21600 | 21600 | 21500 | 1317 |
| 552 | 20241121 | 101800 | 3616622800 | 21550 | 21450 | 21550 | 21450 | 1829 |
| 553 | 20241121 | 101700 | 3577259000 | 21450 | 21450 | 21500 | 21400 | 179 |
| 554 | 20241121 | 101600 | 3573424700 | 21450 | 21450 | 21450 | 21450 | 372 |
| 555 | 20241121 | 101500 | 3565445300 | 21450 | 21400 | 21450 | 21400 | 71 |
| 556 | 20241121 | 101400 | 3563924450 | 21400 | 21450 | 21450 | 21400 | 344 |
| 557 | 20241121 | 101300 | 3556560400 | 21450 | 21400 | 21450 | 21400 | 51 |
| 558 | 20241121 | 101200 | 3555466500 | 21400 | 21400 | 21400 | 21400 | 210 |
| 559 | 20241121 | 101100 | 3550972500 | 21400 | 21400 | 21400 | 21400 | 82 |
| 560 | 20241121 | 101000 | 3549217700 | 21450 | 21500 | 21500 | 21400 | 411 |
| 561 | 20241121 | 100900 | 3540387250 | 21500 | 21450 | 21500 | 21450 | 616 |
| 562 | 20241121 | 100800 | 3527145950 | 21450 | 21400 | 21450 | 21350 | 258 |
| 563 | 20241121 | 100700 | 3521627200 | 21400 | 21400 | 21450 | 21350 | 710 |
| 564 | 20241121 | 100600 | 3506418700 | 21400 | 21350 | 21400 | 21350 | 516 |
| 565 | 20241121 | 100500 | 3495399600 | 21300 | 21250 | 21300 | 21150 | 1740 |
| 566 | 20241121 | 100400 | 3458485400 | 21200 | 21250 | 21350 | 21200 | 2318 |
| 567 | 20241121 | 100300 | 3409311200 | 21350 | 21350 | 21350 | 21350 | 53 |
| 568 | 20241121 | 100200 | 3408179650 | 21300 | 21300 | 21350 | 21300 | 754 |
| 569 | 20241121 | 100100 | 3392119400 | 21300 | 21250 | 21300 | 21250 | 1564 |
| 570 | 20241121 | 100000 | 3358831950 | 21300 | 21250 | 21300 | 21200 | 314 |
| 571 | 20241121 | 095900 | 3352160450 | 21250 | 21250 | 21250 | 21200 | 903 |
| 572 | 20241121 | 095800 | 3332996350 | 21200 | 21200 | 21300 | 21200 | 1265 |
| 573 | 20241121 | 095700 | 3306175250 | 21200 | 21300 | 21300 | 21200 | 1291 |
| 574 | 20241121 | 095600 | 3278745700 | 21300 | 21250 | 21300 | 21250 | 194 |
| 575 | 20241121 | 095500 | 3274622600 | 21250 | 21250 | 21250 | 21200 | 123 |
| 576 | 20241121 | 095400 | 3272012350 | 21250 | 21250 | 21300 | 21250 | 683 |
| 577 | 20241121 | 095300 | 3257492500 | 21250 | 21250 | 21250 | 21250 | 20 |
| 578 | 20241121 | 095200 | 3257067500 | 21250 | 21250 | 21350 | 21250 | 352 |
| 579 | 20241121 | 095100 | 3249566000 | 21250 | 21250 | 21300 | 21200 | 970 |
| 580 | 20241121 | 095000 | 3228954000 | 21350 | 21250 | 21350 | 21250 | 208 |
| 581 | 20241121 | 094900 | 3224531400 | 21250 | 21300 | 21350 | 21250 | 1104 |
| 582 | 20241121 | 094800 | 3200999900 | 21150 | 21200 | 21300 | 21150 | 3113 |
| 583 | 20241121 | 094700 | 3135007500 | 21200 | 21250 | 21250 | 21200 | 2643 |
| 584 | 20241121 | 094600 | 3078975600 | 21200 | 21300 | 21300 | 21200 | 3319 |
| 585 | 20241121 | 094500 | 3008549250 | 21300 | 21400 | 21400 | 21250 | 2247 |
| 586 | 20241121 | 094400 | 2960687400 | 21400 | 21400 | 21400 | 21300 | 96 |
| 587 | 20241121 | 094300 | 2958634100 | 21400 | 21400 | 21400 | 21300 | 555 |
| 588 | 20241121 | 094200 | 2946798100 | 21350 | 21400 | 21450 | 21350 | 529 |
| 589 | 20241121 | 094100 | 2935488400 | 21350 | 21350 | 21400 | 21300 | 583 |
| 590 | 20241121 | 094000 | 2923035850 | 21300 | 21350 | 21350 | 21300 | 408 |
| 591 | 20241121 | 093900 | 2914328500 | 21350 | 21400 | 21400 | 21350 | 901 |
| 592 | 20241121 | 093800 | 2895073350 | 21350 | 21250 | 21350 | 21250 | 579 |
| 593 | 20241121 | 093700 | 2882755300 | 21250 | 21250 | 21300 | 21250 | 674 |
| 594 | 20241121 | 093600 | 2868424150 | 21250 | 21300 | 21300 | 21250 | 236 |
| 595 | 20241121 | 093500 | 2863402550 | 21300 | 21300 | 21300 | 21250 | 2692 |
| 596 | 20241121 | 093400 | 2806193200 | 21350 | 21350 | 21350 | 21250 | 1632 |
| 597 | 20241121 | 093300 | 2771429050 | 21350 | 21300 | 21400 | 21300 | 592 |
| 598 | 20241121 | 093200 | 2758800000 | 21300 | 21300 | 21350 | 21300 | 350 |
| 599 | 20241121 | 093100 | 2751340000 | 21300 | 21300 | 21300 | 21250 | 984 |
| 600 | 20241121 | 093000 | 2730403500 | 21300 | 21300 | 21300 | 21250 | 1974 |
| 601 | 20241121 | 092900 | 2688441950 | 21300 | 21400 | 21400 | 21250 | 3574 |
| 602 | 20241121 | 092800 | 2612220250 | 21400 | 21450 | 21450 | 21400 | 1547 |
| 603 | 20241121 | 092700 | 2579098550 | 21450 | 21500 | 21500 | 21400 | 4678 |
| 604 | 20241121 | 092600 | 2478923600 | 21450 | 21350 | 21450 | 21350 | 963 |
| 605 | 20241121 | 092500 | 2458339800 | 21350 | 21450 | 21500 | 21350 | 3500 |
| 606 | 20241121 | 092400 | 2383375150 | 21500 | 21600 | 21650 | 21450 | 4798 |
| 607 | 20241121 | 092300 | 2279900000 | 21550 | 21500 | 21600 | 21400 | 4890 |
| 608 | 20241121 | 092200 | 2174753200 | 21500 | 21400 | 21500 | 21400 | 1938 |
| 609 | 20241121 | 092100 | 2133173200 | 21450 | 21500 | 21550 | 21250 | 3807 |
| 610 | 20241121 | 092000 | 2051765700 | 21500 | 21600 | 21900 | 21500 | 7819 |
| 611 | 20241121 | 091900 | 1882369500 | 21550 | 21550 | 21600 | 21500 | 2151 |
| 612 | 20241121 | 091800 | 1836076050 | 21550 | 21700 | 21750 | 21500 | 8644 |
| 613 | 20241121 | 091700 | 1649321350 | 21700 | 21700 | 21950 | 21650 | 10064 |
| 614 | 20241121 | 091600 | 1429938100 | 21700 | 21750 | 21900 | 21650 | 12578 |
| 615 | 20241121 | 091500 | 1155896050 | 21700 | 21450 | 21750 | 21400 | 4511 |
| 616 | 20241121 | 091400 | 1058243250 | 21450 | 21250 | 21450 | 21250 | 1819 |
| 617 | 20241121 | 091300 | 1019299450 | 21300 | 21150 | 21300 | 21150 | 1721 |
| 618 | 20241121 | 091200 | 982856600 | 21200 | 21150 | 21250 | 21100 | 803 |
| 619 | 20241121 | 091100 | 965835850 | 21150 | 21100 | 21300 | 21100 | 2255 |
| 620 | 20241121 | 091000 | 918081250 | 21150 | 21200 | 21200 | 21100 | 2239 |
| 621 | 20241121 | 090900 | 870772800 | 21150 | 21300 | 21300 | 21150 | 1930 |
| 622 | 20241121 | 090800 | 829783000 | 21300 | 21150 | 21300 | 21100 | 2682 |
| 623 | 20241121 | 090700 | 772840900 | 21150 | 21150 | 21200 | 21100 | 3647 |
| 624 | 20241121 | 090600 | 695770950 | 21150 | 21150 | 21200 | 21100 | 5508 |
| 625 | 20241121 | 090500 | 579371450 | 21150 | 21200 | 21300 | 21150 | 1722 |
| 626 | 20241121 | 090400 | 542835650 | 21200 | 21400 | 21400 | 21200 | 2263 |
| 627 | 20241121 | 090300 | 494663450 | 21400 | 21400 | 21500 | 21300 | 6251 |
| 628 | 20241121 | 090200 | 360634550 | 21400 | 21100 | 21400 | 21050 | 5945 |
| 629 | 20241121 | 090100 | 234319900 | 21050 | 21300 | 21300 | 21050 | 5632 |
| 630 | 20241121 | 090000 | 115232650 | 21300 | 21500 | 21500 | 21300 | 5375 |