34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 193900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 3 | 20241111 | 193800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20241111 | 193700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20241111 | 193600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20241111 | 193500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20241111 | 193400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20241111 | 193300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20241111 | 193200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20241111 | 193100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20241111 | 193000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20241111 | 192900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20241111 | 192800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20241111 | 192700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20241111 | 192600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20241111 | 192500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20241111 | 192400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20241111 | 192300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20241111 | 192200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20241111 | 192100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20241111 | 192000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20241111 | 191900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20241111 | 191800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20241111 | 191700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20241111 | 191600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20241111 | 191500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20241111 | 191400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20241111 | 191300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20241111 | 191200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20241111 | 191100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20241111 | 191000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20241111 | 190900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 33 | 20241111 | 190800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20241111 | 190700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20241111 | 190600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20241111 | 190500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20241111 | 190400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20241111 | 190300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20241111 | 190200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20241111 | 190100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20241111 | 190000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20241111 | 185900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20241111 | 185800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20241111 | 185700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20241111 | 185600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20241111 | 185500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20241111 | 185400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20241111 | 185300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20241111 | 185200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20241111 | 185100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20241111 | 185000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20241111 | 184900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20241111 | 184800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20241111 | 184700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20241111 | 184600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20241111 | 184500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20241111 | 184400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20241111 | 184300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20241111 | 184200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20241111 | 184100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20241111 | 184000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20241111 | 183900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 63 | 20241111 | 183800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20241111 | 183700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20241111 | 183600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20241111 | 183500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20241111 | 183400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20241111 | 183300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20241111 | 183200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20241111 | 183100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20241111 | 183000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20241111 | 182900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20241111 | 182800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20241111 | 182700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20241111 | 182600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20241111 | 182500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20241111 | 182400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20241111 | 182300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20241111 | 182200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20241111 | 182100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20241111 | 182000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20241111 | 181900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20241111 | 181800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20241111 | 181700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20241111 | 181600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20241111 | 181500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20241111 | 181400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20241111 | 181300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20241111 | 181200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20241111 | 181100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20241111 | 181000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20241111 | 180900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 93 | 20241111 | 180800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20241111 | 180700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20241111 | 180600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20241111 | 180500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20241111 | 180400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20241111 | 180300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20241111 | 180200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20241111 | 180100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20241111 | 180000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20241111 | 175900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20241111 | 175800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20241111 | 175700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20241111 | 175600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20241111 | 175500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20241111 | 175400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20241111 | 175300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20241111 | 175200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20241111 | 175100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20241111 | 175000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20241111 | 174900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20241111 | 174800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20241111 | 174700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20241111 | 174600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20241111 | 174500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20241111 | 174400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20241111 | 174300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20241111 | 174200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20241111 | 174100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20241111 | 174000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20241111 | 173900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 123 | 20241111 | 173800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20241111 | 173700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20241111 | 173600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20241111 | 173500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20241111 | 173400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20241111 | 173300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20241111 | 173200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20241111 | 173100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20241111 | 173000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20241111 | 172900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20241111 | 172800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20241111 | 172700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20241111 | 172600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20241111 | 172500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20241111 | 172400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20241111 | 172300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20241111 | 172200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20241111 | 172100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20241111 | 172000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20241111 | 171900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20241111 | 171800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20241111 | 171700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20241111 | 171600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20241111 | 171500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20241111 | 171400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20241111 | 171300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20241111 | 171200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20241111 | 171100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20241111 | 171000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20241111 | 170900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 153 | 20241111 | 170800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20241111 | 170700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20241111 | 170600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20241111 | 170500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20241111 | 170400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20241111 | 170300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20241111 | 170200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20241111 | 170100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20241111 | 170000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20241111 | 165900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20241111 | 165800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20241111 | 165700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20241111 | 165600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20241111 | 165500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20241111 | 165400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20241111 | 165300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20241111 | 165200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20241111 | 165100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20241111 | 165000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20241111 | 164900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20241111 | 164800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20241111 | 164700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20241111 | 164600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20241111 | 164500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20241111 | 164400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20241111 | 164300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20241111 | 164200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20241111 | 164100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20241111 | 164000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20241111 | 163900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 183 | 20241111 | 163800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20241111 | 163700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20241111 | 163600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20241111 | 163500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20241111 | 163400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20241111 | 163300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20241111 | 163200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20241111 | 163100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20241111 | 163000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20241111 | 162900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20241111 | 162800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20241111 | 162700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20241111 | 162600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20241111 | 162500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20241111 | 162400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20241111 | 162300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20241111 | 162200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20241111 | 162100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20241111 | 162000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20241111 | 161900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20241111 | 161800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20241111 | 161700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20241111 | 161600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20241111 | 161500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20241111 | 161400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20241111 | 161300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20241111 | 161200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20241111 | 161100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20241111 | 161000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20241111 | 160900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 213 | 20241111 | 160800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20241111 | 160700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20241111 | 160600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20241111 | 160500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20241111 | 160400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20241111 | 160300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20241111 | 160200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20241111 | 160100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20241111 | 160000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20241111 | 155900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20241111 | 155800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20241111 | 155700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20241111 | 155600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20241111 | 155500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20241111 | 155400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20241111 | 155300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20241111 | 155200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20241111 | 155100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20241111 | 155000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20241111 | 154900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20241111 | 154800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20241111 | 154700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20241111 | 154600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20241111 | 154500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20241111 | 154400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20241111 | 154300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20241111 | 154200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20241111 | 154100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20241111 | 154000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20241111 | 153900 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 243 | 20241111 | 153800 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20241111 | 153700 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20241111 | 153600 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20241111 | 153500 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20241111 | 153400 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20241111 | 153300 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20241111 | 153200 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20241111 | 153100 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20241111 | 153000 | 3339960900 | 21400 | 21400 | 21400 | 21400 | 2267 |
| 252 | 20241111 | 152900 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20241111 | 152800 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20241111 | 152700 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20241111 | 152600 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20241111 | 152500 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20241111 | 152400 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20241111 | 152300 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20241111 | 152200 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20241111 | 152100 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20241111 | 152000 | 3291447100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20241111 | 151900 | 3291447100 | 21550 | 21500 | 21600 | 21400 | 2138 |
| 263 | 20241111 | 151800 | 3245479700 | 21450 | 21550 | 21550 | 21450 | 298 |
| 264 | 20241111 | 151700 | 3239079100 | 21500 | 21550 | 21550 | 21500 | 1301 |
| 265 | 20241111 | 151600 | 3211092550 | 21500 | 21550 | 21600 | 21450 | 1108 |
| 266 | 20241111 | 151500 | 3187308450 | 21550 | 21600 | 21600 | 21500 | 525 |
| 267 | 20241111 | 151400 | 3176007400 | 21600 | 21500 | 21600 | 21500 | 274 |
| 268 | 20241111 | 151300 | 3170103550 | 21500 | 21500 | 21500 | 21500 | 847 |
| 269 | 20241111 | 151200 | 3151893050 | 21500 | 21550 | 21550 | 21500 | 890 |
| 270 | 20241111 | 151100 | 3132756700 | 21550 | 21550 | 21550 | 21500 | 313 |
| 271 | 20241111 | 151000 | 3126012050 | 21550 | 21550 | 21600 | 21550 | 1399 |
| 272 | 20241111 | 150900 | 3095863550 | 21600 | 21600 | 21600 | 21600 | 557 |
| 273 | 20241111 | 150800 | 3083832350 | 21600 | 21600 | 21650 | 21600 | 641 |
| 274 | 20241111 | 150700 | 3069986700 | 21600 | 21550 | 21600 | 21550 | 378 |
| 275 | 20241111 | 150600 | 3061823900 | 21600 | 21600 | 21600 | 21600 | 595 |
| 276 | 20241111 | 150500 | 3048971900 | 21650 | 21650 | 21650 | 21650 | 95 |
| 277 | 20241111 | 150400 | 3046915150 | 21600 | 21600 | 21600 | 21600 | 92 |
| 278 | 20241111 | 150300 | 3044927950 | 21600 | 21600 | 21600 | 21600 | 1001 |
| 279 | 20241111 | 150200 | 3023306350 | 21600 | 21600 | 21600 | 21600 | 396 |
| 280 | 20241111 | 150100 | 3014752750 | 21600 | 21600 | 21600 | 21600 | 130 |
| 281 | 20241111 | 150000 | 3011944750 | 21600 | 21650 | 21650 | 21600 | 435 |
| 282 | 20241111 | 145900 | 3002527750 | 21600 | 21600 | 21600 | 21600 | 321 |
| 283 | 20241111 | 145800 | 2995594150 | 21600 | 21550 | 21600 | 21550 | 225 |
| 284 | 20241111 | 145700 | 2990739150 | 21600 | 21600 | 21600 | 21600 | 116 |
| 285 | 20241111 | 145600 | 2988233550 | 21550 | 21550 | 21550 | 21500 | 98 |
| 286 | 20241111 | 145500 | 2986122450 | 21550 | 21550 | 21550 | 21500 | 830 |
| 287 | 20241111 | 145400 | 2968249500 | 21600 | 21550 | 21600 | 21550 | 1066 |
| 288 | 20241111 | 145300 | 2945277150 | 21550 | 21550 | 21550 | 21550 | 1188 |
| 289 | 20241111 | 145200 | 2919675750 | 21550 | 21550 | 21550 | 21550 | 336 |
| 290 | 20241111 | 145100 | 2912434950 | 21600 | 21600 | 21600 | 21600 | 25 |
| 291 | 20241111 | 145000 | 2911894950 | 21600 | 21550 | 21600 | 21550 | 54 |
| 292 | 20241111 | 144900 | 2910728600 | 21600 | 21600 | 21600 | 21600 | 7 |
| 293 | 20241111 | 144800 | 2910577400 | 21600 | 21600 | 21600 | 21600 | 200 |
| 294 | 20241111 | 144700 | 2906257400 | 21600 | 21600 | 21600 | 21600 | 760 |
| 295 | 20241111 | 144600 | 2889841400 | 21600 | 21600 | 21600 | 21600 | 197 |
| 296 | 20241111 | 144500 | 2885586200 | 21650 | 21650 | 21650 | 21650 | 100 |
| 297 | 20241111 | 144400 | 2883421200 | 21650 | 21650 | 21650 | 21600 | 72 |
| 298 | 20241111 | 144300 | 2881863150 | 21650 | 21650 | 21650 | 21650 | 51 |
| 299 | 20241111 | 144200 | 2880759000 | 21650 | 21650 | 21650 | 21600 | 113 |
| 300 | 20241111 | 144100 | 2878313150 | 21650 | 21650 | 21650 | 21650 | 2 |
| 301 | 20241111 | 144000 | 2878269850 | 21650 | 21650 | 21650 | 21650 | 130 |
| 302 | 20241111 | 143900 | 2875455350 | 21650 | 21650 | 21650 | 21650 | 4 |
| 303 | 20241111 | 143800 | 2875368750 | 21650 | 21600 | 21650 | 21600 | 101 |
| 304 | 20241111 | 143700 | 2873185050 | 21650 | 21600 | 21650 | 21600 | 14 |
| 305 | 20241111 | 143600 | 2872882600 | 21600 | 21650 | 21650 | 21600 | 31 |
| 306 | 20241111 | 143500 | 2872212900 | 21550 | 21550 | 21550 | 21550 | 523 |
| 307 | 20241111 | 143400 | 2860942250 | 21600 | 21600 | 21600 | 21600 | 11 |
| 308 | 20241111 | 143300 | 2860704650 | 21550 | 21550 | 21550 | 21500 | 1013 |
| 309 | 20241111 | 143200 | 2838874550 | 21550 | 21500 | 21550 | 21500 | 2358 |
| 310 | 20241111 | 143100 | 2788064650 | 21550 | 21550 | 21550 | 21500 | 146 |
| 311 | 20241111 | 143000 | 2784919700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 312 | 20241111 | 142900 | 2784919700 | 21650 | 21550 | 21650 | 21550 | 48 |
| 313 | 20241111 | 142800 | 2783883350 | 21600 | 21550 | 21600 | 21550 | 622 |
| 314 | 20241111 | 142700 | 2770458900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 315 | 20241111 | 142600 | 2770458900 | 21600 | 21500 | 21600 | 21500 | 63 |
| 316 | 20241111 | 142500 | 2769104300 | 21500 | 21450 | 21500 | 21450 | 125 |
| 317 | 20241111 | 142400 | 2766423000 | 21450 | 21400 | 21450 | 21350 | 1612 |
| 318 | 20241111 | 142300 | 2731936150 | 21350 | 21400 | 21400 | 21350 | 215 |
| 319 | 20241111 | 142200 | 2727345150 | 21400 | 21400 | 21400 | 21350 | 681 |
| 320 | 20241111 | 142100 | 2712805300 | 21350 | 21350 | 21350 | 21350 | 599 |
| 321 | 20241111 | 142000 | 2700016650 | 21350 | 21400 | 21400 | 21350 | 1182 |
| 322 | 20241111 | 141900 | 2674747600 | 21450 | 21400 | 21450 | 21400 | 527 |
| 323 | 20241111 | 141800 | 2663454550 | 21400 | 21450 | 21450 | 21400 | 1889 |
| 324 | 20241111 | 141700 | 2622940500 | 21450 | 21450 | 21450 | 21450 | 915 |
| 325 | 20241111 | 141600 | 2603313750 | 21400 | 21550 | 21550 | 21400 | 6633 |
| 326 | 20241111 | 141500 | 2460826800 | 21600 | 21600 | 21600 | 21600 | 802 |
| 327 | 20241111 | 141400 | 2443503600 | 21600 | 21550 | 21600 | 21550 | 31 |
| 328 | 20241111 | 141300 | 2442835250 | 21550 | 21600 | 21600 | 21550 | 252 |
| 329 | 20241111 | 141200 | 2437404550 | 21600 | 21600 | 21600 | 21600 | 4 |
| 330 | 20241111 | 141100 | 2437318150 | 21600 | 21600 | 21600 | 21600 | 1 |
| 331 | 20241111 | 141000 | 2437296550 | 21600 | 21600 | 21600 | 21600 | 12 |
| 332 | 20241111 | 140900 | 2437037350 | 21600 | 21600 | 21600 | 21600 | 447 |
| 333 | 20241111 | 140800 | 2427382150 | 21600 | 21600 | 21600 | 21600 | 87 |
| 334 | 20241111 | 140700 | 2425502950 | 21550 | 21600 | 21600 | 21550 | 2444 |
| 335 | 20241111 | 140600 | 2372722450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 336 | 20241111 | 140500 | 2372722450 | 21600 | 21600 | 21600 | 21550 | 7799 |
| 337 | 20241111 | 140400 | 2204264100 | 21600 | 21600 | 21600 | 21600 | 30 |
| 338 | 20241111 | 140300 | 2203616100 | 21650 | 21700 | 21700 | 21650 | 525 |
| 339 | 20241111 | 140200 | 2192224500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 340 | 20241111 | 140100 | 2192224500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 341 | 20241111 | 140000 | 2192224500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 342 | 20241111 | 135900 | 2192224500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 343 | 20241111 | 135800 | 2192224500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 344 | 20241111 | 135700 | 2192224500 | 21700 | 21700 | 21700 | 21700 | 11 |
| 345 | 20241111 | 135600 | 2191985800 | 21650 | 21700 | 21700 | 21650 | 110 |
| 346 | 20241111 | 135500 | 2189603800 | 21700 | 21700 | 21700 | 21700 | 1 |
| 347 | 20241111 | 135400 | 2189582100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 348 | 20241111 | 135300 | 2189582100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 349 | 20241111 | 135200 | 2189582100 | 21700 | 21700 | 21700 | 21700 | 15 |
| 350 | 20241111 | 135100 | 2189256600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 351 | 20241111 | 135000 | 2189256600 | 21650 | 21650 | 21650 | 21650 | 102 |
| 352 | 20241111 | 134900 | 2187048300 | 21700 | 21650 | 21700 | 21600 | 556 |
| 353 | 20241111 | 134800 | 2175022700 | 21650 | 21650 | 21650 | 21650 | 21 |
| 354 | 20241111 | 134700 | 2174568050 | 21650 | 21650 | 21650 | 21600 | 17179 |
| 355 | 20241111 | 134600 | 1803485600 | 21650 | 21600 | 21650 | 21600 | 53 |
| 356 | 20241111 | 134500 | 1802340750 | 21650 | 21650 | 21650 | 21650 | 130 |
| 357 | 20241111 | 134400 | 1799526250 | 21700 | 21700 | 21700 | 21700 | 17 |
| 358 | 20241111 | 134300 | 1799157350 | 21650 | 21650 | 21650 | 21650 | 381 |
| 359 | 20241111 | 134200 | 1790908700 | 21650 | 21700 | 21700 | 21650 | 22 |
| 360 | 20241111 | 134100 | 1790431400 | 21700 | 21750 | 21750 | 21700 | 369 |
| 361 | 20241111 | 134000 | 1782422600 | 21750 | 21750 | 21750 | 21750 | 6 |
| 362 | 20241111 | 133900 | 1782292100 | 21750 | 21750 | 21750 | 21750 | 102 |
| 363 | 20241111 | 133800 | 1780073600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 364 | 20241111 | 133700 | 1780073600 | 21750 | 21700 | 21750 | 21700 | 671 |
| 365 | 20241111 | 133600 | 1765512850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 366 | 20241111 | 133500 | 1765512850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 367 | 20241111 | 133400 | 1765512850 | 21700 | 21700 | 21700 | 21700 | 9 |
| 368 | 20241111 | 133300 | 1765317550 | 21700 | 21700 | 21700 | 21700 | 842 |
| 369 | 20241111 | 133200 | 1747046150 | 21750 | 21750 | 21750 | 21750 | 3 |
| 370 | 20241111 | 133100 | 1746980900 | 21700 | 21700 | 21750 | 21700 | 85 |
| 371 | 20241111 | 133000 | 1745135800 | 21700 | 21700 | 21700 | 21700 | 416 |
| 372 | 20241111 | 132900 | 1736108600 | 21700 | 21700 | 21700 | 21700 | 6 |
| 373 | 20241111 | 132800 | 1735978400 | 21700 | 21700 | 21700 | 21700 | 237 |
| 374 | 20241111 | 132700 | 1730835500 | 21700 | 21700 | 21700 | 21700 | 6 |
| 375 | 20241111 | 132600 | 1730705300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 376 | 20241111 | 132500 | 1730705300 | 21700 | 21650 | 21700 | 21650 | 147 |
| 377 | 20241111 | 132400 | 1727520350 | 21650 | 21700 | 21700 | 21650 | 111 |
| 378 | 20241111 | 132300 | 1725116200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 379 | 20241111 | 132200 | 1725116200 | 21700 | 21700 | 21700 | 21700 | 396 |
| 380 | 20241111 | 132100 | 1716523000 | 21650 | 21650 | 21650 | 21650 | 105 |
| 381 | 20241111 | 132000 | 1714249750 | 21700 | 21700 | 21700 | 21700 | 105 |
| 382 | 20241111 | 131900 | 1711971250 | 21700 | 21700 | 21700 | 21700 | 3 |
| 383 | 20241111 | 131800 | 1711906150 | 21700 | 21700 | 21700 | 21700 | 68 |
| 384 | 20241111 | 131700 | 1710430550 | 21700 | 21700 | 21700 | 21700 | 1002 |
| 385 | 20241111 | 131600 | 1688687150 | 21700 | 21700 | 21700 | 21700 | 45 |
| 386 | 20241111 | 131500 | 1687710650 | 21700 | 21650 | 21700 | 21650 | 671 |
| 387 | 20241111 | 131400 | 1673183450 | 21700 | 21700 | 21700 | 21700 | 17 |
| 388 | 20241111 | 131300 | 1672814550 | 21700 | 21700 | 21750 | 21700 | 258 |
| 389 | 20241111 | 131200 | 1667215900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 390 | 20241111 | 131100 | 1667215900 | 21750 | 21700 | 21750 | 21700 | 1367 |
| 391 | 20241111 | 131000 | 1637551950 | 21650 | 21650 | 21650 | 21650 | 115 |
| 392 | 20241111 | 130900 | 1635062200 | 21650 | 21650 | 21650 | 21650 | 63 |
| 393 | 20241111 | 130800 | 1633698250 | 21650 | 21650 | 21650 | 21650 | 7 |
| 394 | 20241111 | 130700 | 1633546700 | 21650 | 21650 | 21650 | 21650 | 235 |
| 395 | 20241111 | 130600 | 1628458950 | 21650 | 21650 | 21650 | 21650 | 75 |
| 396 | 20241111 | 130500 | 1626835200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 397 | 20241111 | 130400 | 1626813550 | 21650 | 21650 | 21650 | 21650 | 39 |
| 398 | 20241111 | 130300 | 1625969200 | 21650 | 21650 | 21650 | 21650 | 149 |
| 399 | 20241111 | 130200 | 1622743350 | 21650 | 21650 | 21650 | 21650 | 66 |
| 400 | 20241111 | 130100 | 1621314450 | 21650 | 21650 | 21650 | 21650 | 428 |
| 401 | 20241111 | 130000 | 1612048250 | 21700 | 21700 | 21700 | 21700 | 46 |
| 402 | 20241111 | 125900 | 1611050050 | 21700 | 21700 | 21700 | 21700 | 19 |
| 403 | 20241111 | 125800 | 1610637750 | 21700 | 21700 | 21700 | 21700 | 113 |
| 404 | 20241111 | 125700 | 1608185650 | 21700 | 21700 | 21700 | 21700 | 9 |
| 405 | 20241111 | 125600 | 1607990350 | 21700 | 21700 | 21700 | 21700 | 11 |
| 406 | 20241111 | 125500 | 1607751650 | 21700 | 21700 | 21700 | 21700 | 330 |
| 407 | 20241111 | 125400 | 1600590650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 408 | 20241111 | 125300 | 1600568900 | 21700 | 21750 | 21750 | 21700 | 247 |
| 409 | 20241111 | 125200 | 1595208650 | 21750 | 21700 | 21750 | 21700 | 11 |
| 410 | 20241111 | 125100 | 1594969450 | 21700 | 21700 | 21700 | 21700 | 151 |
| 411 | 20241111 | 125000 | 1591692750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 412 | 20241111 | 124900 | 1591692750 | 21700 | 21700 | 21700 | 21700 | 159 |
| 413 | 20241111 | 124800 | 1588242450 | 21650 | 21700 | 21700 | 21650 | 26 |
| 414 | 20241111 | 124700 | 1587679500 | 21650 | 21650 | 21650 | 21650 | 316 |
| 415 | 20241111 | 124600 | 1580838100 | 21600 | 21600 | 21600 | 21600 | 2 |
| 416 | 20241111 | 124500 | 1580794900 | 21600 | 21600 | 21650 | 21600 | 506 |
| 417 | 20241111 | 124400 | 1569865050 | 21650 | 21650 | 21650 | 21650 | 1 |
| 418 | 20241111 | 124300 | 1569843400 | 21650 | 21650 | 21650 | 21650 | 1 |
| 419 | 20241111 | 124200 | 1569821750 | 21600 | 21650 | 21650 | 21600 | 217 |
| 420 | 20241111 | 124100 | 1565134400 | 21650 | 21650 | 21650 | 21650 | 12 |
| 421 | 20241111 | 124000 | 1564874600 | 21650 | 21650 | 21650 | 21600 | 19 |
| 422 | 20241111 | 123900 | 1564463300 | 21650 | 21600 | 21650 | 21600 | 232 |
| 423 | 20241111 | 123800 | 1559451500 | 21600 | 21600 | 21600 | 21600 | 105 |
| 424 | 20241111 | 123700 | 1557183500 | 21650 | 21650 | 21650 | 21600 | 35 |
| 425 | 20241111 | 123600 | 1556426250 | 21650 | 21650 | 21650 | 21600 | 332 |
| 426 | 20241111 | 123500 | 1549244900 | 21650 | 21650 | 21650 | 21650 | 600 |
| 427 | 20241111 | 123400 | 1536254900 | 21700 | 21700 | 21700 | 21700 | 100 |
| 428 | 20241111 | 123300 | 1534084900 | 21650 | 21650 | 21650 | 21650 | 334 |
| 429 | 20241111 | 123200 | 1526853800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 430 | 20241111 | 123100 | 1526853800 | 21700 | 21700 | 21700 | 21700 | 10 |
| 431 | 20241111 | 123000 | 1526636800 | 21700 | 21700 | 21700 | 21700 | 8 |
| 432 | 20241111 | 122900 | 1526463200 | 21700 | 21700 | 21700 | 21700 | 49 |
| 433 | 20241111 | 122800 | 1525399900 | 21700 | 21700 | 21700 | 21700 | 6 |
| 434 | 20241111 | 122700 | 1525269700 | 21700 | 21700 | 21700 | 21700 | 14 |
| 435 | 20241111 | 122600 | 1524965900 | 21700 | 21700 | 21700 | 21700 | 6 |
| 436 | 20241111 | 122500 | 1524835700 | 21700 | 21700 | 21700 | 21650 | 332 |
| 437 | 20241111 | 122400 | 1517647800 | 21700 | 21700 | 21700 | 21700 | 801 |
| 438 | 20241111 | 122300 | 1500266100 | 21700 | 21650 | 21700 | 21650 | 18 |
| 439 | 20241111 | 122200 | 1499876350 | 21650 | 21650 | 21650 | 21650 | 11 |
| 440 | 20241111 | 122100 | 1499638200 | 21650 | 21650 | 21650 | 21650 | 50 |
| 441 | 20241111 | 122000 | 1498555700 | 21650 | 21650 | 21650 | 21650 | 14 |
| 442 | 20241111 | 121900 | 1498252600 | 21650 | 21650 | 21650 | 21650 | 393 |
| 443 | 20241111 | 121800 | 1489744150 | 21700 | 21700 | 21700 | 21700 | 6 |
| 444 | 20241111 | 121700 | 1489613950 | 21700 | 21650 | 21700 | 21650 | 22 |
| 445 | 20241111 | 121600 | 1489137600 | 21650 | 21700 | 21700 | 21650 | 434 |
| 446 | 20241111 | 121500 | 1479724750 | 21700 | 21700 | 21700 | 21700 | 84 |
| 447 | 20241111 | 121400 | 1477901950 | 21700 | 21650 | 21700 | 21650 | 515 |
| 448 | 20241111 | 121300 | 1466749500 | 21700 | 21650 | 21700 | 21650 | 1017 |
| 449 | 20241111 | 121200 | 1444681100 | 21650 | 21700 | 21700 | 21650 | 196 |
| 450 | 20241111 | 121100 | 1440436000 | 21650 | 21650 | 21650 | 21650 | 13 |
| 451 | 20241111 | 121000 | 1440154550 | 21650 | 21650 | 21650 | 21650 | 255 |
| 452 | 20241111 | 120900 | 1434633800 | 21700 | 21650 | 21700 | 21600 | 3518 |
| 453 | 20241111 | 120800 | 1358315800 | 21650 | 21650 | 21700 | 21650 | 289 |
| 454 | 20241111 | 120700 | 1352058900 | 21650 | 21650 | 21650 | 21650 | 279 |
| 455 | 20241111 | 120600 | 1346018550 | 21650 | 21650 | 21700 | 21650 | 277 |
| 456 | 20241111 | 120500 | 1340011400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 457 | 20241111 | 120400 | 1340011400 | 21650 | 21700 | 21700 | 21600 | 2075 |
| 458 | 20241111 | 120300 | 1295090000 | 21700 | 21750 | 21750 | 21700 | 426 |
| 459 | 20241111 | 120200 | 1285845650 | 21700 | 21750 | 21750 | 21700 | 1526 |
| 460 | 20241111 | 120100 | 1252723150 | 21750 | 21750 | 21750 | 21750 | 562 |
| 461 | 20241111 | 120000 | 1240499650 | 21800 | 21750 | 21800 | 21750 | 2101 |
| 462 | 20241111 | 115900 | 1194701850 | 21800 | 21750 | 21800 | 21750 | 803 |
| 463 | 20241111 | 115800 | 1177197850 | 21750 | 21700 | 21750 | 21650 | 12 |
| 464 | 20241111 | 115700 | 1176937400 | 21700 | 21700 | 21700 | 21700 | 201 |
| 465 | 20241111 | 115600 | 1172575700 | 21700 | 21700 | 21700 | 21700 | 87 |
| 466 | 20241111 | 115500 | 1170687800 | 21700 | 21650 | 21700 | 21650 | 352 |
| 467 | 20241111 | 115400 | 1163050350 | 21700 | 21700 | 21700 | 21650 | 352 |
| 468 | 20241111 | 115300 | 1155412050 | 21700 | 21750 | 21750 | 21700 | 4710 |
| 469 | 20241111 | 115200 | 1053180850 | 21800 | 21750 | 21800 | 21750 | 480 |
| 470 | 20241111 | 115100 | 1042740650 | 21750 | 21850 | 21850 | 21750 | 2316 |
| 471 | 20241111 | 115000 | 992278650 | 21800 | 21850 | 21850 | 21800 | 121 |
| 472 | 20241111 | 114900 | 989640550 | 21800 | 21850 | 21850 | 21800 | 72 |
| 473 | 20241111 | 114800 | 988067850 | 21850 | 21850 | 21850 | 21850 | 101 |
| 474 | 20241111 | 114700 | 985861000 | 21850 | 21850 | 21850 | 21850 | 8 |
| 475 | 20241111 | 114600 | 985686200 | 21850 | 21850 | 21850 | 21850 | 7 |
| 476 | 20241111 | 114500 | 985533250 | 21850 | 21850 | 21850 | 21850 | 80 |
| 477 | 20241111 | 114400 | 983785250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 478 | 20241111 | 114300 | 983763400 | 21900 | 21900 | 21900 | 21900 | 5 |
| 479 | 20241111 | 114200 | 983653900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 480 | 20241111 | 114100 | 983653900 | 21850 | 21850 | 21850 | 21850 | 55 |
| 481 | 20241111 | 114000 | 982452150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 482 | 20241111 | 113900 | 982452150 | 21900 | 21850 | 21900 | 21850 | 75 |
| 483 | 20241111 | 113800 | 980813350 | 21900 | 21850 | 21900 | 21850 | 1041 |
| 484 | 20241111 | 113700 | 958067200 | 21950 | 21900 | 21950 | 21850 | 27 |
| 485 | 20241111 | 113600 | 957476250 | 21900 | 21900 | 21900 | 21850 | 102 |
| 486 | 20241111 | 113500 | 955243000 | 21900 | 21850 | 21900 | 21850 | 2 |
| 487 | 20241111 | 113400 | 955199250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 488 | 20241111 | 113300 | 955199250 | 21900 | 21900 | 21900 | 21900 | 85 |
| 489 | 20241111 | 113200 | 953337750 | 21900 | 21900 | 21900 | 21900 | 9 |
| 490 | 20241111 | 113100 | 953140650 | 21900 | 21900 | 21900 | 21900 | 33 |
| 491 | 20241111 | 113000 | 952417950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 492 | 20241111 | 112900 | 952417950 | 21900 | 21950 | 21950 | 21900 | 21 |
| 493 | 20241111 | 112800 | 951957050 | 21950 | 21950 | 21950 | 21950 | 10 |
| 494 | 20241111 | 112700 | 951737550 | 21950 | 21900 | 21950 | 21850 | 11 |
| 495 | 20241111 | 112600 | 951496350 | 21900 | 21900 | 21900 | 21900 | 1 |
| 496 | 20241111 | 112500 | 951474450 | 21900 | 21950 | 21950 | 21900 | 114 |
| 497 | 20241111 | 112400 | 948977800 | 21900 | 21900 | 21900 | 21900 | 67 |
| 498 | 20241111 | 112300 | 947510500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 499 | 20241111 | 112200 | 947510500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 500 | 20241111 | 112100 | 947510500 | 21900 | 21900 | 21900 | 21900 | 1 |
| 501 | 20241111 | 112000 | 947488600 | 21900 | 21900 | 21900 | 21900 | 35 |
| 502 | 20241111 | 111900 | 946722100 | 21850 | 21900 | 22000 | 21850 | 145 |
| 503 | 20241111 | 111800 | 943551400 | 22000 | 22000 | 22000 | 22000 | 60 |
| 504 | 20241111 | 111700 | 942231400 | 21950 | 21900 | 21950 | 21900 | 7 |
| 505 | 20241111 | 111600 | 942078050 | 21900 | 21900 | 21900 | 21850 | 174 |
| 506 | 20241111 | 111500 | 938274650 | 21900 | 21900 | 21900 | 21900 | 29 |
| 507 | 20241111 | 111400 | 937639550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 508 | 20241111 | 111300 | 937639550 | 21900 | 21900 | 21900 | 21850 | 6 |
| 509 | 20241111 | 111200 | 937508200 | 21900 | 21900 | 21900 | 21900 | 4 |
| 510 | 20241111 | 111100 | 937420600 | 21900 | 21900 | 21900 | 21900 | 208 |
| 511 | 20241111 | 111000 | 932865400 | 21900 | 21900 | 21900 | 21900 | 7 |
| 512 | 20241111 | 110900 | 932712100 | 21900 | 21900 | 21900 | 21900 | 158 |
| 513 | 20241111 | 110800 | 929251900 | 21900 | 21900 | 21900 | 21900 | 143 |
| 514 | 20241111 | 110700 | 926120200 | 22050 | 22050 | 22050 | 22050 | 2 |
| 515 | 20241111 | 110600 | 926076100 | 21900 | 22000 | 22000 | 21900 | 1225 |
| 516 | 20241111 | 110500 | 899228900 | 21950 | 22000 | 22000 | 21950 | 43 |
| 517 | 20241111 | 110400 | 898283000 | 22000 | 22000 | 22000 | 22000 | 13 |
| 518 | 20241111 | 110300 | 897997000 | 22050 | 22050 | 22050 | 22000 | 254 |
| 519 | 20241111 | 110200 | 892397550 | 22000 | 22000 | 22000 | 22000 | 100 |
| 520 | 20241111 | 110100 | 890197550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 521 | 20241111 | 110000 | 890197550 | 21950 | 21950 | 21950 | 21950 | 2 |
| 522 | 20241111 | 105900 | 890153650 | 21950 | 21950 | 21950 | 21950 | 9 |
| 523 | 20241111 | 105800 | 889956100 | 21950 | 21900 | 21950 | 21900 | 247 |
| 524 | 20241111 | 105700 | 884546550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 525 | 20241111 | 105600 | 884546550 | 21950 | 21950 | 21950 | 21950 | 8 |
| 526 | 20241111 | 105500 | 884370950 | 21950 | 22000 | 22000 | 21950 | 97 |
| 527 | 20241111 | 105400 | 882241350 | 22000 | 22000 | 22000 | 22000 | 1 |
| 528 | 20241111 | 105300 | 882219350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 529 | 20241111 | 105200 | 882219350 | 21950 | 21950 | 21950 | 21900 | 80 |
| 530 | 20241111 | 105100 | 880466250 | 21900 | 22000 | 22000 | 21900 | 1024 |
| 531 | 20241111 | 105000 | 857990900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 532 | 20241111 | 104900 | 857990900 | 22000 | 22000 | 22000 | 22000 | 63 |
| 533 | 20241111 | 104800 | 856604900 | 22000 | 22050 | 22050 | 22000 | 409 |
| 534 | 20241111 | 104700 | 847606400 | 22050 | 22050 | 22050 | 22050 | 88 |
| 535 | 20241111 | 104600 | 845666000 | 22050 | 22050 | 22050 | 22050 | 14 |
| 536 | 20241111 | 104500 | 845357300 | 22050 | 22050 | 22050 | 22000 | 523 |
| 537 | 20241111 | 104400 | 833832800 | 22100 | 22100 | 22100 | 22100 | 10 |
| 538 | 20241111 | 104300 | 833611800 | 22100 | 22100 | 22100 | 22100 | 2 |
| 539 | 20241111 | 104200 | 833567600 | 22100 | 22100 | 22100 | 22100 | 12 |
| 540 | 20241111 | 104100 | 833302400 | 22050 | 22050 | 22050 | 22050 | 53 |
| 541 | 20241111 | 104000 | 832133750 | 22100 | 22100 | 22150 | 22100 | 12 |
| 542 | 20241111 | 103900 | 831868450 | 22150 | 22050 | 22150 | 22050 | 130 |
| 543 | 20241111 | 103800 | 828995700 | 22100 | 22050 | 22100 | 22050 | 32 |
| 544 | 20241111 | 103700 | 828288550 | 22150 | 22050 | 22150 | 22050 | 9 |
| 545 | 20241111 | 103600 | 828090000 | 22050 | 22050 | 22100 | 22050 | 140 |
| 546 | 20241111 | 103500 | 825002750 | 22050 | 22050 | 22050 | 22050 | 50 |
| 547 | 20241111 | 103400 | 823900250 | 22000 | 22050 | 22050 | 22000 | 9 |
| 548 | 20241111 | 103300 | 823702200 | 22100 | 22050 | 22100 | 22050 | 301 |
| 549 | 20241111 | 103200 | 817050150 | 22100 | 22050 | 22100 | 22050 | 849 |
| 550 | 20241111 | 103100 | 798329650 | 22000 | 22000 | 22000 | 22000 | 7 |
| 551 | 20241111 | 103000 | 798175650 | 22000 | 22000 | 22000 | 22000 | 292 |
| 552 | 20241111 | 102900 | 791751650 | 21950 | 21950 | 21950 | 21950 | 79 |
| 553 | 20241111 | 102800 | 790017600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 554 | 20241111 | 102700 | 790017600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 555 | 20241111 | 102600 | 790017600 | 21950 | 21950 | 21950 | 21950 | 159 |
| 556 | 20241111 | 102500 | 786527550 | 22000 | 21950 | 22050 | 21950 | 644 |
| 557 | 20241111 | 102400 | 772354650 | 21950 | 21950 | 21950 | 21950 | 28 |
| 558 | 20241111 | 102300 | 771740050 | 21950 | 21950 | 21950 | 21950 | 564 |
| 559 | 20241111 | 102200 | 759360250 | 21900 | 21900 | 21900 | 21900 | 1 |
| 560 | 20241111 | 102100 | 759338350 | 21900 | 21900 | 21900 | 21900 | 12 |
| 561 | 20241111 | 102000 | 759075550 | 22000 | 21950 | 22000 | 21950 | 123 |
| 562 | 20241111 | 101900 | 756375650 | 21950 | 21900 | 21950 | 21900 | 204 |
| 563 | 20241111 | 101800 | 751902850 | 21850 | 21850 | 21850 | 21850 | 45 |
| 564 | 20241111 | 101700 | 750919600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 565 | 20241111 | 101600 | 750897750 | 21950 | 21950 | 21950 | 21950 | 1 |
| 566 | 20241111 | 101500 | 750875800 | 21850 | 21950 | 21950 | 21850 | 172 |
| 567 | 20241111 | 101400 | 747117500 | 21850 | 21950 | 21950 | 21850 | 26 |
| 568 | 20241111 | 101300 | 746548400 | 21950 | 21850 | 21950 | 21850 | 588 |
| 569 | 20241111 | 101200 | 733696400 | 21850 | 21800 | 21850 | 21800 | 15 |
| 570 | 20241111 | 101100 | 733368900 | 21800 | 21750 | 21800 | 21750 | 52 |
| 571 | 20241111 | 101000 | 732235450 | 21800 | 21750 | 21800 | 21750 | 19 |
| 572 | 20241111 | 100900 | 731821700 | 21800 | 21850 | 21850 | 21750 | 552 |
| 573 | 20241111 | 100800 | 719795500 | 21850 | 21850 | 21850 | 21850 | 0 |
| 574 | 20241111 | 100700 | 719795500 | 21850 | 21800 | 21850 | 21800 | 528 |
| 575 | 20241111 | 100600 | 708285000 | 21850 | 21850 | 21850 | 21850 | 10 |
| 576 | 20241111 | 100500 | 708066500 | 21850 | 21800 | 21850 | 21800 | 215 |
| 577 | 20241111 | 100400 | 703376950 | 21800 | 21800 | 21800 | 21800 | 124 |
| 578 | 20241111 | 100300 | 700673750 | 21800 | 21800 | 21850 | 21800 | 106 |
| 579 | 20241111 | 100200 | 698362900 | 21850 | 21850 | 21850 | 21850 | 212 |
| 580 | 20241111 | 100100 | 693730700 | 21850 | 21850 | 21850 | 21850 | 21 |
| 581 | 20241111 | 100000 | 693271850 | 21850 | 21800 | 21850 | 21800 | 35 |
| 582 | 20241111 | 095900 | 692508750 | 21800 | 21850 | 21850 | 21800 | 225 |
| 583 | 20241111 | 095800 | 687603450 | 21850 | 21850 | 21850 | 21800 | 12 |
| 584 | 20241111 | 095700 | 687341350 | 21850 | 21850 | 21850 | 21850 | 69 |
| 585 | 20241111 | 095600 | 685833700 | 21850 | 21800 | 21850 | 21800 | 30 |
| 586 | 20241111 | 095500 | 685179550 | 21850 | 21800 | 21850 | 21800 | 861 |
| 587 | 20241111 | 095400 | 666409650 | 21800 | 21850 | 21850 | 21800 | 1303 |
| 588 | 20241111 | 095300 | 638003900 | 21800 | 21850 | 21850 | 21800 | 1636 |
| 589 | 20241111 | 095200 | 602307300 | 21900 | 22000 | 22000 | 21850 | 3501 |
| 590 | 20241111 | 095100 | 525630600 | 21950 | 22000 | 22000 | 21950 | 1040 |
| 591 | 20241111 | 095000 | 502751450 | 22050 | 22050 | 22050 | 22050 | 5 |
| 592 | 20241111 | 094900 | 502641200 | 22050 | 22100 | 22100 | 22000 | 7 |
| 593 | 20241111 | 094800 | 502486850 | 22000 | 22050 | 22100 | 22000 | 129 |
| 594 | 20241111 | 094700 | 499648200 | 22050 | 22050 | 22100 | 22050 | 73 |
| 595 | 20241111 | 094600 | 498038500 | 22050 | 22000 | 22050 | 22000 | 365 |
| 596 | 20241111 | 094500 | 490004300 | 22000 | 22050 | 22050 | 22000 | 278 |
| 597 | 20241111 | 094400 | 483875400 | 22050 | 22050 | 22050 | 22000 | 60 |
| 598 | 20241111 | 094300 | 482553900 | 22000 | 22000 | 22000 | 22000 | 397 |
| 599 | 20241111 | 094200 | 473819900 | 22000 | 22000 | 22000 | 22000 | 82 |
| 600 | 20241111 | 094100 | 472015900 | 22050 | 22050 | 22050 | 22050 | 82 |
| 601 | 20241111 | 094000 | 470207800 | 22050 | 22050 | 22050 | 22050 | 34 |
| 602 | 20241111 | 093900 | 469458100 | 22000 | 22000 | 22000 | 22000 | 82 |
| 603 | 20241111 | 093800 | 467654100 | 22000 | 22000 | 22000 | 22000 | 180 |
| 604 | 20241111 | 093700 | 463694100 | 22000 | 22050 | 22050 | 22000 | 107 |
| 605 | 20241111 | 093600 | 461337650 | 22050 | 22100 | 22100 | 22000 | 103 |
| 606 | 20241111 | 093500 | 459068650 | 22100 | 22050 | 22100 | 22050 | 210 |
| 607 | 20241111 | 093400 | 454430850 | 22050 | 22050 | 22050 | 22050 | 57 |
| 608 | 20241111 | 093300 | 453174000 | 22050 | 22000 | 22050 | 22000 | 82 |
| 609 | 20241111 | 093200 | 451366400 | 22050 | 22050 | 22050 | 22050 | 13 |
| 610 | 20241111 | 093100 | 451079750 | 22050 | 22050 | 22050 | 22000 | 303 |
| 611 | 20241111 | 093000 | 444399900 | 22050 | 22050 | 22050 | 22000 | 29 |
| 612 | 20241111 | 092900 | 443760750 | 22050 | 22050 | 22050 | 22050 | 439 |
| 613 | 20241111 | 092800 | 434080800 | 22050 | 22100 | 22100 | 22000 | 498 |
| 614 | 20241111 | 092700 | 423111600 | 22100 | 22100 | 22100 | 22050 | 659 |
| 615 | 20241111 | 092600 | 408574700 | 22150 | 22100 | 22150 | 22100 | 440 |
| 616 | 20241111 | 092500 | 398841700 | 22100 | 22100 | 22150 | 22100 | 130 |
| 617 | 20241111 | 092400 | 395963700 | 22150 | 22150 | 22250 | 22100 | 733 |
| 618 | 20241111 | 092300 | 379739350 | 22150 | 22200 | 22200 | 22150 | 404 |
| 619 | 20241111 | 092200 | 370789950 | 22250 | 22200 | 22250 | 22200 | 15 |
| 620 | 20241111 | 092100 | 370456250 | 22250 | 22150 | 22300 | 22150 | 518 |
| 621 | 20241111 | 092000 | 358927950 | 22200 | 22200 | 22200 | 22150 | 285 |
| 622 | 20241111 | 091900 | 352601100 | 22200 | 22150 | 22200 | 22150 | 659 |
| 623 | 20241111 | 091800 | 338002800 | 22100 | 22100 | 22100 | 22050 | 495 |
| 624 | 20241111 | 091700 | 327065700 | 22050 | 22050 | 22050 | 22000 | 655 |
| 625 | 20241111 | 091600 | 312642300 | 22050 | 22050 | 22050 | 22050 | 112 |
| 626 | 20241111 | 091500 | 310172700 | 22050 | 22050 | 22050 | 22000 | 783 |
| 627 | 20241111 | 091400 | 292930050 | 22100 | 22100 | 22150 | 22100 | 137 |
| 628 | 20241111 | 091300 | 289902300 | 22100 | 22150 | 22150 | 22100 | 290 |
| 629 | 20241111 | 091200 | 283493000 | 22100 | 22150 | 22150 | 22100 | 56 |
| 630 | 20241111 | 091100 | 282255300 | 22200 | 22150 | 22200 | 22100 | 153 |
| 631 | 20241111 | 091000 | 278862800 | 22150 | 21950 | 22150 | 21950 | 527 |
| 632 | 20241111 | 090900 | 267246150 | 22000 | 22000 | 22000 | 21950 | 937 |
| 633 | 20241111 | 090800 | 246647000 | 22000 | 22050 | 22050 | 21950 | 1438 |
| 634 | 20241111 | 090700 | 215019500 | 22000 | 22100 | 22100 | 22000 | 673 |
| 635 | 20241111 | 090600 | 200191900 | 22100 | 22100 | 22100 | 22050 | 208 |
| 636 | 20241111 | 090500 | 195599600 | 22050 | 22050 | 22150 | 22000 | 1277 |
| 637 | 20241111 | 090400 | 167432150 | 22050 | 22050 | 22050 | 22000 | 651 |
| 638 | 20241111 | 090300 | 153091900 | 22050 | 22150 | 22150 | 22000 | 2243 |
| 639 | 20241111 | 090200 | 103633000 | 22150 | 22250 | 22250 | 22150 | 1680 |
| 640 | 20241111 | 090100 | 66359200 | 22250 | 22300 | 22450 | 22250 | 1789 |
| 641 | 20241111 | 090000 | 26492400 | 22300 | 22300 | 22300 | 22300 | 1188 |