33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 3 | 20241114 | 201900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20241114 | 201800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20241114 | 201700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20241114 | 201600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20241114 | 201500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20241114 | 201400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20241114 | 201300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20241114 | 201200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20241114 | 201100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20241114 | 201000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20241114 | 200900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20241114 | 200800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20241114 | 200700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20241114 | 200600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20241114 | 200500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20241114 | 200400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20241114 | 200300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20241114 | 200200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20241114 | 200100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20241114 | 200000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20241114 | 195900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20241114 | 195800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20241114 | 195700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20241114 | 195600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20241114 | 195500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20241114 | 195400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20241114 | 195300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20241114 | 195200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20241114 | 195100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20241114 | 195000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 33 | 20241114 | 194900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20241114 | 194800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20241114 | 194700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20241114 | 194600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20241114 | 194500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20241114 | 194400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20241114 | 194300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20241114 | 194200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20241114 | 194100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20241114 | 194000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20241114 | 193900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20241114 | 193800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20241114 | 193700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20241114 | 193600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20241114 | 193500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20241114 | 193400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20241114 | 193300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20241114 | 193200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20241114 | 193100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20241114 | 193000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20241114 | 192900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20241114 | 192800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20241114 | 192700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20241114 | 192600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20241114 | 192500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20241114 | 192400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20241114 | 192300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20241114 | 192200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20241114 | 192100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20241114 | 192000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 63 | 20241114 | 191900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20241114 | 191800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20241114 | 191700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20241114 | 191600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20241114 | 191500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20241114 | 191400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20241114 | 191300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20241114 | 191200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20241114 | 191100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20241114 | 191000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20241114 | 190900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20241114 | 190800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20241114 | 190700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20241114 | 190600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20241114 | 190500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20241114 | 190400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20241114 | 190300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20241114 | 190200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20241114 | 190100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20241114 | 190000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20241114 | 185900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20241114 | 185800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20241114 | 185700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20241114 | 185600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20241114 | 185500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20241114 | 185400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20241114 | 185300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20241114 | 185200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20241114 | 185100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20241114 | 185000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 93 | 20241114 | 184900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20241114 | 184800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20241114 | 184700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20241114 | 184600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20241114 | 184500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20241114 | 184400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20241114 | 184300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20241114 | 184200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20241114 | 184100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20241114 | 184000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20241114 | 183900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20241114 | 183800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20241114 | 183700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20241114 | 183600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20241114 | 183500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20241114 | 183400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20241114 | 183300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20241114 | 183200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20241114 | 183100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20241114 | 183000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20241114 | 182900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20241114 | 182800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20241114 | 182700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20241114 | 182600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20241114 | 182500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20241114 | 182400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20241114 | 182300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20241114 | 182200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20241114 | 182100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20241114 | 182000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 123 | 20241114 | 181900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20241114 | 181800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20241114 | 181700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20241114 | 181600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20241114 | 181500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20241114 | 181400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20241114 | 181300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20241114 | 181200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20241114 | 181100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20241114 | 181000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20241114 | 180900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20241114 | 180800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20241114 | 180700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20241114 | 180600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20241114 | 180500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20241114 | 180400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20241114 | 180300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20241114 | 180200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20241114 | 180100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20241114 | 180000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20241114 | 175900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20241114 | 175800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20241114 | 175700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20241114 | 175600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20241114 | 175500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20241114 | 175400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20241114 | 175300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20241114 | 175200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20241114 | 175100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20241114 | 175000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 153 | 20241114 | 174900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20241114 | 174800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20241114 | 174700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20241114 | 174600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20241114 | 174500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20241114 | 174400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20241114 | 174300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20241114 | 174200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20241114 | 174100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20241114 | 174000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20241114 | 173900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20241114 | 173800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20241114 | 173700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20241114 | 173600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20241114 | 173500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20241114 | 173400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20241114 | 173300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20241114 | 173200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20241114 | 173100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20241114 | 173000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20241114 | 172900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20241114 | 172800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20241114 | 172700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20241114 | 172600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20241114 | 172500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20241114 | 172400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20241114 | 172300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20241114 | 172200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20241114 | 172100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20241114 | 172000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 183 | 20241114 | 171900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20241114 | 171800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20241114 | 171700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20241114 | 171600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20241114 | 171500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20241114 | 171400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20241114 | 171300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20241114 | 171200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20241114 | 171100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20241114 | 171000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20241114 | 170900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20241114 | 170800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20241114 | 170700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20241114 | 170600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20241114 | 170500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20241114 | 170400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20241114 | 170300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20241114 | 170200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20241114 | 170100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20241114 | 170000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20241114 | 165900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20241114 | 165800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20241114 | 165700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20241114 | 165600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20241114 | 165500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20241114 | 165400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20241114 | 165300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20241114 | 165200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20241114 | 165100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20241114 | 165000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 213 | 20241114 | 164900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20241114 | 164800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20241114 | 164700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20241114 | 164600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20241114 | 164500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20241114 | 164400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20241114 | 164300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20241114 | 164200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20241114 | 164100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20241114 | 164000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20241114 | 163900 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20241114 | 163800 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20241114 | 163700 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20241114 | 163600 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20241114 | 163500 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20241114 | 163400 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20241114 | 163300 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20241114 | 163200 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20241114 | 163100 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20241114 | 163000 | 5491179350 | 20500 | 20500 | 20500 | 20500 | 3600 |
| 233 | 20241114 | 162900 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20241114 | 162800 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20241114 | 162700 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20241114 | 162600 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20241114 | 162500 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20241114 | 162400 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20241114 | 162300 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20241114 | 162200 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20241114 | 162100 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20241114 | 162000 | 5417379350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 243 | 20241114 | 161900 | 5417379350 | 20600 | 20650 | 20700 | 20600 | 251 |
| 244 | 20241114 | 161800 | 5412202850 | 20650 | 20650 | 20700 | 20600 | 1305 |
| 245 | 20241114 | 161700 | 5385259350 | 20650 | 20750 | 20750 | 20550 | 1281 |
| 246 | 20241114 | 161600 | 5358775900 | 20750 | 20700 | 20750 | 20700 | 971 |
| 247 | 20241114 | 161500 | 5338627800 | 20700 | 20650 | 20750 | 20650 | 722 |
| 248 | 20241114 | 161400 | 5323683450 | 20650 | 20550 | 20650 | 20550 | 507 |
| 249 | 20241114 | 161300 | 5313239850 | 20550 | 20650 | 20750 | 20550 | 1453 |
| 250 | 20241114 | 161200 | 5283304100 | 20600 | 20700 | 20700 | 20600 | 1046 |
| 251 | 20241114 | 161100 | 5261698000 | 20700 | 20650 | 20750 | 20650 | 661 |
| 252 | 20241114 | 161000 | 5248007350 | 20650 | 20750 | 20800 | 20650 | 540 |
| 253 | 20241114 | 160900 | 5236811950 | 20750 | 20800 | 20850 | 20750 | 369 |
| 254 | 20241114 | 160800 | 5229134400 | 20800 | 20850 | 20900 | 20800 | 1216 |
| 255 | 20241114 | 160700 | 5203808750 | 20850 | 20850 | 20900 | 20850 | 153 |
| 256 | 20241114 | 160600 | 5200618600 | 20850 | 20850 | 20900 | 20800 | 262 |
| 257 | 20241114 | 160500 | 5195157600 | 20850 | 20850 | 20950 | 20850 | 429 |
| 258 | 20241114 | 160400 | 5186212850 | 20850 | 20850 | 20900 | 20850 | 287 |
| 259 | 20241114 | 160300 | 5180224200 | 20850 | 20850 | 20900 | 20850 | 918 |
| 260 | 20241114 | 160200 | 5161048800 | 20900 | 20850 | 20900 | 20850 | 219 |
| 261 | 20241114 | 160100 | 5156480050 | 20850 | 20850 | 20900 | 20850 | 224 |
| 262 | 20241114 | 160000 | 5151809400 | 20900 | 20850 | 20900 | 20850 | 344 |
| 263 | 20241114 | 155900 | 5144630950 | 20900 | 20900 | 20900 | 20850 | 236 |
| 264 | 20241114 | 155800 | 5139707050 | 20900 | 20850 | 20950 | 20800 | 1050 |
| 265 | 20241114 | 155700 | 5117818000 | 20850 | 20900 | 20950 | 20850 | 662 |
| 266 | 20241114 | 155600 | 5104014200 | 20850 | 20950 | 20950 | 20850 | 167 |
| 267 | 20241114 | 155500 | 5100529150 | 20850 | 20900 | 20950 | 20850 | 244 |
| 268 | 20241114 | 155400 | 5095427350 | 20950 | 20900 | 20950 | 20900 | 322 |
| 269 | 20241114 | 155300 | 5088696900 | 20950 | 20900 | 20950 | 20900 | 137 |
| 270 | 20241114 | 155200 | 5085832900 | 20950 | 20900 | 20950 | 20850 | 280 |
| 271 | 20241114 | 155100 | 5079981550 | 20900 | 20900 | 21000 | 20900 | 361 |
| 272 | 20241114 | 155000 | 5072434200 | 20900 | 21000 | 21000 | 20900 | 152 |
| 273 | 20241114 | 154900 | 5069257300 | 20900 | 20900 | 20950 | 20900 | 366 |
| 274 | 20241114 | 154800 | 5061602900 | 20900 | 20950 | 20950 | 20900 | 263 |
| 275 | 20241114 | 154700 | 5056100750 | 20900 | 20900 | 20950 | 20900 | 182 |
| 276 | 20241114 | 154600 | 5052296850 | 20950 | 20950 | 20950 | 20900 | 149 |
| 277 | 20241114 | 154500 | 5049182500 | 20900 | 20950 | 21000 | 20900 | 436 |
| 278 | 20241114 | 154400 | 5040043300 | 20950 | 20950 | 21000 | 20950 | 138 |
| 279 | 20241114 | 154300 | 5037152150 | 20950 | 20950 | 21000 | 20950 | 127 |
| 280 | 20241114 | 154200 | 5034491450 | 20950 | 20900 | 20950 | 20900 | 113 |
| 281 | 20241114 | 154100 | 5032128450 | 20950 | 20900 | 20950 | 20900 | 857 |
| 282 | 20241114 | 154000 | 5014203650 | 20900 | 20900 | 20950 | 20900 | 340 |
| 283 | 20241114 | 153900 | 5007095750 | 20950 | 21000 | 21000 | 20900 | 198 |
| 284 | 20241114 | 153800 | 5002953800 | 20900 | 20900 | 20950 | 20900 | 185 |
| 285 | 20241114 | 153700 | 4999087200 | 20900 | 21050 | 21100 | 20900 | 2231 |
| 286 | 20241114 | 153600 | 4952256900 | 21000 | 21000 | 21050 | 21000 | 347 |
| 287 | 20241114 | 153500 | 4944966000 | 21000 | 21000 | 21100 | 21000 | 64 |
| 288 | 20241114 | 153400 | 4943621800 | 21050 | 21050 | 21100 | 21050 | 184 |
| 289 | 20241114 | 153300 | 4939748550 | 21050 | 21100 | 21100 | 21050 | 158 |
| 290 | 20241114 | 153200 | 4936418950 | 21000 | 21050 | 21050 | 21000 | 305 |
| 291 | 20241114 | 153100 | 4930004550 | 21000 | 21050 | 21050 | 21000 | 126 |
| 292 | 20241114 | 153000 | 4927354400 | 21000 | 21050 | 21100 | 21000 | 316 |
| 293 | 20241114 | 152900 | 4920706750 | 21050 | 21050 | 21100 | 21050 | 369 |
| 294 | 20241114 | 152800 | 4912933750 | 21050 | 21050 | 21050 | 21050 | 245 |
| 295 | 20241114 | 152700 | 4907776500 | 21100 | 21050 | 21100 | 21050 | 301 |
| 296 | 20241114 | 152600 | 4901440400 | 21000 | 21050 | 21050 | 21000 | 482 |
| 297 | 20241114 | 152500 | 4891315700 | 21000 | 21050 | 21050 | 21000 | 667 |
| 298 | 20241114 | 152400 | 4877281850 | 21000 | 21050 | 21050 | 21000 | 497 |
| 299 | 20241114 | 152300 | 4866838600 | 21000 | 21050 | 21050 | 21000 | 409 |
| 300 | 20241114 | 152200 | 4858249500 | 21050 | 21050 | 21050 | 21050 | 158 |
| 301 | 20241114 | 152100 | 4854923600 | 21100 | 21100 | 21100 | 21100 | 2 |
| 302 | 20241114 | 152000 | 4854881400 | 21050 | 21000 | 21050 | 20950 | 463 |
| 303 | 20241114 | 151900 | 4845152950 | 20950 | 21050 | 21050 | 20950 | 552 |
| 304 | 20241114 | 151800 | 4833578000 | 21050 | 21050 | 21050 | 21000 | 214 |
| 305 | 20241114 | 151700 | 4829078050 | 20900 | 20900 | 21000 | 20850 | 523 |
| 306 | 20241114 | 151600 | 4818112650 | 20850 | 20950 | 20950 | 20850 | 852 |
| 307 | 20241114 | 151500 | 4800319350 | 20950 | 21000 | 21000 | 20850 | 582 |
| 308 | 20241114 | 151400 | 4788151000 | 21000 | 20950 | 21000 | 20950 | 42 |
| 309 | 20241114 | 151300 | 4787270350 | 20950 | 21000 | 21000 | 20950 | 918 |
| 310 | 20241114 | 151200 | 4768036050 | 21000 | 21000 | 21000 | 20950 | 313 |
| 311 | 20241114 | 151100 | 4761464250 | 20950 | 21000 | 21050 | 20950 | 1460 |
| 312 | 20241114 | 151000 | 4730807250 | 20950 | 21000 | 21000 | 20950 | 211 |
| 313 | 20241114 | 150900 | 4726384250 | 21000 | 21000 | 21000 | 21000 | 265 |
| 314 | 20241114 | 150800 | 4720819250 | 21000 | 20950 | 21000 | 20900 | 1183 |
| 315 | 20241114 | 150700 | 4696089350 | 21050 | 21000 | 21100 | 20900 | 393 |
| 316 | 20241114 | 150600 | 4687837350 | 20900 | 21200 | 21200 | 20900 | 6114 |
| 317 | 20241114 | 150500 | 4559224700 | 21200 | 21200 | 21200 | 21150 | 130 |
| 318 | 20241114 | 150400 | 4556469950 | 21150 | 21200 | 21200 | 21150 | 1123 |
| 319 | 20241114 | 150300 | 4532666600 | 21150 | 21200 | 21200 | 21150 | 278 |
| 320 | 20241114 | 150200 | 4526776650 | 21200 | 21200 | 21200 | 21200 | 1 |
| 321 | 20241114 | 150100 | 4526755450 | 21150 | 21150 | 21150 | 21150 | 521 |
| 322 | 20241114 | 150000 | 4515736300 | 21150 | 21150 | 21150 | 21100 | 381 |
| 323 | 20241114 | 145900 | 4507681050 | 21100 | 21150 | 21200 | 21100 | 980 |
| 324 | 20241114 | 145800 | 4486958050 | 21150 | 21150 | 21200 | 21150 | 130 |
| 325 | 20241114 | 145700 | 4484207550 | 21150 | 21050 | 21150 | 21050 | 992 |
| 326 | 20241114 | 145600 | 4463261450 | 21100 | 21100 | 21100 | 21050 | 102 |
| 327 | 20241114 | 145500 | 4461112000 | 21100 | 21050 | 21150 | 21050 | 269 |
| 328 | 20241114 | 145400 | 4455436000 | 21050 | 21050 | 21100 | 21050 | 94 |
| 329 | 20241114 | 145300 | 4453457250 | 21050 | 21100 | 21100 | 21050 | 166 |
| 330 | 20241114 | 145200 | 4449962800 | 21050 | 21050 | 21050 | 21050 | 145 |
| 331 | 20241114 | 145100 | 4446910550 | 21050 | 21100 | 21100 | 21050 | 350 |
| 332 | 20241114 | 145000 | 4439542850 | 21050 | 21050 | 21100 | 21050 | 172 |
| 333 | 20241114 | 144900 | 4435922200 | 21000 | 21050 | 21050 | 21000 | 224 |
| 334 | 20241114 | 144800 | 4431208050 | 21100 | 21050 | 21100 | 21050 | 315 |
| 335 | 20241114 | 144700 | 4424577250 | 21050 | 21150 | 21150 | 21050 | 109 |
| 336 | 20241114 | 144600 | 4422279200 | 21100 | 21050 | 21100 | 21050 | 520 |
| 337 | 20241114 | 144500 | 4411311150 | 21050 | 21050 | 21100 | 21050 | 202 |
| 338 | 20241114 | 144400 | 4407059000 | 21050 | 21050 | 21050 | 21050 | 110 |
| 339 | 20241114 | 144300 | 4404743500 | 21050 | 21050 | 21050 | 21050 | 131 |
| 340 | 20241114 | 144200 | 4401985950 | 21050 | 21050 | 21100 | 21050 | 387 |
| 341 | 20241114 | 144100 | 4393839550 | 21000 | 21050 | 21050 | 21000 | 141 |
| 342 | 20241114 | 144000 | 4390874850 | 21050 | 21100 | 21100 | 21050 | 345 |
| 343 | 20241114 | 143900 | 4383612500 | 21050 | 21050 | 21050 | 21050 | 538 |
| 344 | 20241114 | 143800 | 4372287600 | 21000 | 21000 | 21050 | 21000 | 532 |
| 345 | 20241114 | 143700 | 4361115050 | 21000 | 21050 | 21050 | 21000 | 549 |
| 346 | 20241114 | 143600 | 4349575550 | 21000 | 21000 | 21050 | 21000 | 178 |
| 347 | 20241114 | 143500 | 4345831750 | 21000 | 21100 | 21100 | 21000 | 1001 |
| 348 | 20241114 | 143400 | 4324763000 | 21050 | 21050 | 21100 | 21050 | 382 |
| 349 | 20241114 | 143300 | 4316708400 | 21100 | 21050 | 21100 | 21050 | 269 |
| 350 | 20241114 | 143200 | 4311034050 | 21050 | 21100 | 21100 | 21050 | 27 |
| 351 | 20241114 | 143100 | 4310465500 | 21100 | 21100 | 21100 | 21050 | 61 |
| 352 | 20241114 | 143000 | 4309179900 | 21050 | 21100 | 21100 | 21050 | 415 |
| 353 | 20241114 | 142900 | 4300441200 | 21150 | 21100 | 21150 | 21100 | 370 |
| 354 | 20241114 | 142800 | 4292622250 | 21050 | 21100 | 21100 | 21050 | 44 |
| 355 | 20241114 | 142700 | 4291695000 | 21150 | 21100 | 21150 | 21050 | 85 |
| 356 | 20241114 | 142600 | 4289900900 | 21100 | 21050 | 21100 | 21050 | 3797 |
| 357 | 20241114 | 142500 | 4209784250 | 21050 | 21100 | 21100 | 21050 | 4097 |
| 358 | 20241114 | 142400 | 4123364600 | 21100 | 21100 | 21150 | 21100 | 1101 |
| 359 | 20241114 | 142300 | 4100131850 | 21150 | 21200 | 21200 | 21150 | 19 |
| 360 | 20241114 | 142200 | 4099729950 | 21150 | 21150 | 21250 | 21150 | 493 |
| 361 | 20241114 | 142100 | 4089294400 | 21100 | 21050 | 21100 | 21050 | 194 |
| 362 | 20241114 | 142000 | 4085201850 | 21100 | 21100 | 21100 | 21050 | 94 |
| 363 | 20241114 | 141900 | 4083222350 | 21100 | 21100 | 21100 | 21050 | 469 |
| 364 | 20241114 | 141800 | 4073329600 | 21050 | 21100 | 21100 | 21050 | 381 |
| 365 | 20241114 | 141700 | 4065299250 | 21100 | 21100 | 21100 | 21050 | 332 |
| 366 | 20241114 | 141600 | 4058295150 | 21100 | 21100 | 21100 | 21050 | 662 |
| 367 | 20241114 | 141500 | 4044328300 | 21000 | 21100 | 21150 | 21000 | 261 |
| 368 | 20241114 | 141400 | 4038833350 | 21000 | 21100 | 21100 | 21000 | 189 |
| 369 | 20241114 | 141300 | 4034856700 | 21100 | 21150 | 21150 | 21000 | 102 |
| 370 | 20241114 | 141200 | 4032713200 | 21100 | 21250 | 21250 | 21000 | 5962 |
| 371 | 20241114 | 141100 | 3907132450 | 21250 | 21250 | 21250 | 21150 | 1592 |
| 372 | 20241114 | 141000 | 3873384200 | 21200 | 21250 | 21300 | 21200 | 193 |
| 373 | 20241114 | 140900 | 3869290350 | 21250 | 21300 | 21300 | 21250 | 44 |
| 374 | 20241114 | 140800 | 3868355000 | 21300 | 21250 | 21400 | 21200 | 670 |
| 375 | 20241114 | 140700 | 3854088600 | 21250 | 21250 | 21250 | 21200 | 97 |
| 376 | 20241114 | 140600 | 3852031650 | 21250 | 21200 | 21250 | 21200 | 180 |
| 377 | 20241114 | 140500 | 3848214550 | 21250 | 21250 | 21250 | 21200 | 122 |
| 378 | 20241114 | 140400 | 3845625050 | 21250 | 21250 | 21300 | 21200 | 370 |
| 379 | 20241114 | 140300 | 3837766450 | 21200 | 21250 | 21250 | 21200 | 176 |
| 380 | 20241114 | 140200 | 3834034100 | 21250 | 21300 | 21300 | 21200 | 355 |
| 381 | 20241114 | 140100 | 3826492600 | 21300 | 21300 | 21300 | 21250 | 91 |
| 382 | 20241114 | 140000 | 3824558050 | 21300 | 21300 | 21300 | 21250 | 161 |
| 383 | 20241114 | 135900 | 3821136150 | 21300 | 21300 | 21300 | 21250 | 101 |
| 384 | 20241114 | 135800 | 3818988550 | 21250 | 21400 | 21400 | 21250 | 134 |
| 385 | 20241114 | 135700 | 3816136850 | 21400 | 21300 | 21400 | 21250 | 126 |
| 386 | 20241114 | 135600 | 3813456800 | 21300 | 21300 | 21300 | 21200 | 307 |
| 387 | 20241114 | 135500 | 3806936350 | 21300 | 21250 | 21300 | 21200 | 108 |
| 388 | 20241114 | 135400 | 3804645850 | 21250 | 21250 | 21300 | 21200 | 124 |
| 389 | 20241114 | 135300 | 3802013700 | 21200 | 21250 | 21250 | 21200 | 297 |
| 390 | 20241114 | 135200 | 3795716750 | 21250 | 21300 | 21300 | 21200 | 273 |
| 391 | 20241114 | 135100 | 3789927650 | 21300 | 21300 | 21300 | 21150 | 131 |
| 392 | 20241114 | 135000 | 3787149800 | 21250 | 21250 | 21250 | 21150 | 222 |
| 393 | 20241114 | 134900 | 3782439700 | 21250 | 21200 | 21250 | 21150 | 199 |
| 394 | 20241114 | 134800 | 3778224400 | 21250 | 21150 | 21300 | 21150 | 467 |
| 395 | 20241114 | 134700 | 3768337400 | 21300 | 21250 | 21300 | 21150 | 511 |
| 396 | 20241114 | 134600 | 3757518550 | 21150 | 21300 | 21300 | 21150 | 843 |
| 397 | 20241114 | 134500 | 3739647900 | 21300 | 21300 | 21750 | 21200 | 6155 |
| 398 | 20241114 | 134400 | 3607341550 | 21300 | 21300 | 21300 | 21300 | 52 |
| 399 | 20241114 | 134300 | 3606233950 | 21300 | 21350 | 21350 | 21300 | 63 |
| 400 | 20241114 | 134200 | 3604891850 | 21350 | 21350 | 21350 | 21250 | 104 |
| 401 | 20241114 | 134100 | 3602677200 | 21300 | 21400 | 21400 | 21250 | 1139 |
| 402 | 20241114 | 134000 | 3578376950 | 21350 | 21350 | 21350 | 21350 | 116 |
| 403 | 20241114 | 133900 | 3575900350 | 21350 | 21350 | 21400 | 21350 | 159 |
| 404 | 20241114 | 133800 | 3572505600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 405 | 20241114 | 133700 | 3572505600 | 21350 | 21400 | 21400 | 21350 | 445 |
| 406 | 20241114 | 133600 | 3562993850 | 21350 | 21400 | 21400 | 21350 | 182 |
| 407 | 20241114 | 133500 | 3559103050 | 21350 | 21350 | 21400 | 21350 | 291 |
| 408 | 20241114 | 133400 | 3552885200 | 21350 | 21350 | 21400 | 21350 | 213 |
| 409 | 20241114 | 133300 | 3548334050 | 21350 | 21350 | 21350 | 21350 | 218 |
| 410 | 20241114 | 133200 | 3543679750 | 21350 | 21450 | 21450 | 21350 | 180 |
| 411 | 20241114 | 133100 | 3539827950 | 21400 | 21450 | 21450 | 21400 | 256 |
| 412 | 20241114 | 133000 | 3534349500 | 21450 | 21400 | 21450 | 21400 | 75 |
| 413 | 20241114 | 132900 | 3532744450 | 21400 | 21450 | 21450 | 21400 | 429 |
| 414 | 20241114 | 132800 | 3523549150 | 21450 | 21350 | 21450 | 21350 | 344 |
| 415 | 20241114 | 132700 | 3516177950 | 21350 | 21400 | 21400 | 21350 | 55 |
| 416 | 20241114 | 132600 | 3515002450 | 21350 | 21350 | 21350 | 21350 | 124 |
| 417 | 20241114 | 132500 | 3512355050 | 21400 | 21400 | 21400 | 21350 | 130 |
| 418 | 20241114 | 132400 | 3509579450 | 21400 | 21500 | 21500 | 21400 | 455 |
| 419 | 20241114 | 132300 | 3499822550 | 21500 | 21450 | 21500 | 21450 | 216 |
| 420 | 20241114 | 132200 | 3495189000 | 21500 | 21500 | 21500 | 21500 | 66 |
| 421 | 20241114 | 132100 | 3493770000 | 21500 | 21450 | 21500 | 21450 | 245 |
| 422 | 20241114 | 132000 | 3488506950 | 21500 | 21450 | 21500 | 21450 | 247 |
| 423 | 20241114 | 131900 | 3483196600 | 21500 | 21450 | 21500 | 21450 | 207 |
| 424 | 20241114 | 131800 | 3478746150 | 21500 | 21400 | 21500 | 21400 | 106 |
| 425 | 20241114 | 131700 | 3476467250 | 21450 | 21450 | 21450 | 21450 | 381 |
| 426 | 20241114 | 131600 | 3468294800 | 21400 | 21450 | 21450 | 21400 | 429 |
| 427 | 20241114 | 131500 | 3459102700 | 21400 | 21400 | 21400 | 21400 | 239 |
| 428 | 20241114 | 131400 | 3453988100 | 21450 | 21400 | 21450 | 21350 | 97 |
| 429 | 20241114 | 131300 | 3451911600 | 21400 | 21350 | 21450 | 21350 | 312 |
| 430 | 20241114 | 131200 | 3445233900 | 21300 | 21400 | 21400 | 21300 | 455 |
| 431 | 20241114 | 131100 | 3435509250 | 21400 | 21300 | 21400 | 21300 | 17 |
| 432 | 20241114 | 131000 | 3435146900 | 21300 | 21300 | 21350 | 21300 | 51 |
| 433 | 20241114 | 130900 | 3434059300 | 21350 | 21350 | 21350 | 21300 | 296 |
| 434 | 20241114 | 130800 | 3427740550 | 21300 | 21300 | 21350 | 21300 | 214 |
| 435 | 20241114 | 130700 | 3423179850 | 21350 | 21350 | 21350 | 21300 | 351 |
| 436 | 20241114 | 130600 | 3415686750 | 21250 | 21250 | 21350 | 21250 | 64 |
| 437 | 20241114 | 130500 | 3414326300 | 21350 | 21250 | 21350 | 21250 | 41 |
| 438 | 20241114 | 130400 | 3413452650 | 21250 | 21300 | 21300 | 21250 | 246 |
| 439 | 20241114 | 130300 | 3408220250 | 21300 | 21300 | 21300 | 21250 | 93 |
| 440 | 20241114 | 130200 | 3406243150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 441 | 20241114 | 130100 | 3406243150 | 21250 | 21250 | 21300 | 21250 | 56 |
| 442 | 20241114 | 130000 | 3405053100 | 21250 | 21300 | 21350 | 21250 | 208 |
| 443 | 20241114 | 125900 | 3400630800 | 21250 | 21300 | 21350 | 21250 | 293 |
| 444 | 20241114 | 125800 | 3394390600 | 21400 | 21300 | 21400 | 21300 | 136 |
| 445 | 20241114 | 125700 | 3391483800 | 21300 | 21300 | 21350 | 21300 | 90 |
| 446 | 20241114 | 125600 | 3389564150 | 21350 | 21300 | 21350 | 21300 | 210 |
| 447 | 20241114 | 125500 | 3385088550 | 21350 | 21300 | 21350 | 21300 | 81 |
| 448 | 20241114 | 125400 | 3383360050 | 21300 | 21350 | 21350 | 21300 | 44 |
| 449 | 20241114 | 125300 | 3382422800 | 21300 | 21300 | 21350 | 21300 | 75 |
| 450 | 20241114 | 125200 | 3380824900 | 21300 | 21300 | 21350 | 21250 | 231 |
| 451 | 20241114 | 125100 | 3375904950 | 21350 | 21350 | 21350 | 21350 | 2 |
| 452 | 20241114 | 125000 | 3375862250 | 21250 | 21400 | 21400 | 21250 | 203 |
| 453 | 20241114 | 124900 | 3371533050 | 21450 | 21250 | 21450 | 21250 | 542 |
| 454 | 20241114 | 124800 | 3359969550 | 21200 | 21150 | 21250 | 21150 | 135 |
| 455 | 20241114 | 124700 | 3357113050 | 21200 | 21200 | 21250 | 21200 | 309 |
| 456 | 20241114 | 124600 | 3350562100 | 21200 | 21150 | 21200 | 21100 | 120 |
| 457 | 20241114 | 124500 | 3348019650 | 21100 | 21150 | 21200 | 21050 | 1449 |
| 458 | 20241114 | 124400 | 3317458800 | 21100 | 21100 | 21150 | 21100 | 717 |
| 459 | 20241114 | 124300 | 3302330050 | 21100 | 21150 | 21200 | 21100 | 392 |
| 460 | 20241114 | 124200 | 3294033650 | 21100 | 21200 | 21200 | 21100 | 74 |
| 461 | 20241114 | 124100 | 3292468250 | 21200 | 21100 | 21200 | 21050 | 233 |
| 462 | 20241114 | 124000 | 3287553200 | 21050 | 21100 | 21150 | 21050 | 243 |
| 463 | 20241114 | 123900 | 3282426950 | 21100 | 21100 | 21200 | 21100 | 342 |
| 464 | 20241114 | 123800 | 3275209950 | 21100 | 21100 | 21200 | 21100 | 260 |
| 465 | 20241114 | 123700 | 3269714000 | 21200 | 21150 | 21200 | 21100 | 264 |
| 466 | 20241114 | 123600 | 3264140150 | 21200 | 21100 | 21200 | 21100 | 157 |
| 467 | 20241114 | 123500 | 3260817250 | 21150 | 21200 | 21200 | 21100 | 2009 |
| 468 | 20241114 | 123400 | 3218289050 | 21150 | 21200 | 21200 | 21150 | 36 |
| 469 | 20241114 | 123300 | 3217527200 | 21200 | 21150 | 21200 | 21150 | 379 |
| 470 | 20241114 | 123200 | 3209494500 | 21150 | 21200 | 21300 | 21150 | 590 |
| 471 | 20241114 | 123100 | 3196993400 | 21300 | 21300 | 21300 | 21200 | 142 |
| 472 | 20241114 | 123000 | 3193977500 | 21300 | 21250 | 21300 | 21200 | 260 |
| 473 | 20241114 | 122900 | 3188452100 | 21200 | 21250 | 21250 | 21200 | 462 |
| 474 | 20241114 | 122800 | 3178637700 | 21300 | 21250 | 21300 | 21250 | 33 |
| 475 | 20241114 | 122700 | 3177935800 | 21300 | 21250 | 21300 | 21250 | 345 |
| 476 | 20241114 | 122600 | 3170602750 | 21250 | 21250 | 21250 | 21200 | 68 |
| 477 | 20241114 | 122500 | 3169160250 | 21200 | 21200 | 21200 | 21200 | 79 |
| 478 | 20241114 | 122400 | 3167485450 | 21250 | 21150 | 21250 | 21150 | 71 |
| 479 | 20241114 | 122300 | 3165982200 | 21250 | 21200 | 21250 | 21150 | 210 |
| 480 | 20241114 | 122200 | 3161531000 | 21200 | 21250 | 21250 | 21200 | 168 |
| 481 | 20241114 | 122100 | 3157964100 | 21200 | 21200 | 21200 | 21150 | 1817 |
| 482 | 20241114 | 122000 | 3119454250 | 21200 | 21250 | 21250 | 21200 | 72 |
| 483 | 20241114 | 121900 | 3117927300 | 21250 | 21250 | 21250 | 21200 | 167 |
| 484 | 20241114 | 121800 | 3114384350 | 21150 | 21250 | 21250 | 21150 | 233 |
| 485 | 20241114 | 121700 | 3109446100 | 21200 | 21200 | 21200 | 21200 | 36 |
| 486 | 20241114 | 121600 | 3108682900 | 21200 | 21250 | 21350 | 21150 | 1350 |
| 487 | 20241114 | 121500 | 3080047900 | 21250 | 21400 | 21400 | 21250 | 1519 |
| 488 | 20241114 | 121400 | 3047654200 | 21400 | 21400 | 21400 | 21400 | 114 |
| 489 | 20241114 | 121300 | 3045214600 | 21400 | 21400 | 21450 | 21400 | 225 |
| 490 | 20241114 | 121200 | 3040396750 | 21400 | 21450 | 21450 | 21400 | 681 |
| 491 | 20241114 | 121100 | 3025793550 | 21450 | 21400 | 21500 | 21400 | 207 |
| 492 | 20241114 | 121000 | 3021361500 | 21450 | 21450 | 21500 | 21450 | 94 |
| 493 | 20241114 | 120900 | 3019344950 | 21450 | 21400 | 21550 | 21400 | 580 |
| 494 | 20241114 | 120800 | 3006850150 | 21400 | 21450 | 21500 | 21400 | 187 |
| 495 | 20241114 | 120700 | 3002839100 | 21400 | 21500 | 21500 | 21400 | 441 |
| 496 | 20241114 | 120600 | 2993378000 | 21500 | 21500 | 21500 | 21450 | 106 |
| 497 | 20241114 | 120500 | 2991103000 | 21500 | 21550 | 21550 | 21450 | 157 |
| 498 | 20241114 | 120400 | 2987729950 | 21500 | 21500 | 21550 | 21500 | 947 |
| 499 | 20241114 | 120300 | 2967369300 | 21550 | 21500 | 21550 | 21450 | 213 |
| 500 | 20241114 | 120200 | 2962784600 | 21500 | 21500 | 21500 | 21500 | 231 |
| 501 | 20241114 | 120100 | 2957818100 | 21550 | 21550 | 21550 | 21550 | 36 |
| 502 | 20241114 | 120000 | 2957042300 | 21550 | 21550 | 21600 | 21450 | 173 |
| 503 | 20241114 | 115900 | 2953318050 | 21600 | 21550 | 21600 | 21550 | 377 |
| 504 | 20241114 | 115800 | 2945193550 | 21550 | 21550 | 21550 | 21400 | 1657 |
| 505 | 20241114 | 115700 | 2909583000 | 21550 | 21550 | 21550 | 21500 | 45 |
| 506 | 20241114 | 115600 | 2908615400 | 21550 | 21650 | 21700 | 21500 | 1440 |
| 507 | 20241114 | 115500 | 2877547500 | 21650 | 21400 | 21650 | 21400 | 936 |
| 508 | 20241114 | 115400 | 2857482500 | 21400 | 21400 | 21450 | 21350 | 411 |
| 509 | 20241114 | 115300 | 2848690600 | 21400 | 21300 | 21400 | 21300 | 578 |
| 510 | 20241114 | 115200 | 2836336000 | 21250 | 21200 | 21250 | 21150 | 329 |
| 511 | 20241114 | 115100 | 2829355550 | 21100 | 21250 | 21350 | 21100 | 4252 |
| 512 | 20241114 | 115000 | 2738898450 | 21250 | 21200 | 21300 | 21150 | 1471 |
| 513 | 20241114 | 114900 | 2707726450 | 21150 | 21550 | 22050 | 21050 | 9625 |
| 514 | 20241114 | 114800 | 2501698200 | 21600 | 22150 | 22450 | 21450 | 23968 |
| 515 | 20241114 | 114700 | 1978990750 | 22150 | 22150 | 22150 | 22150 | 115 |
| 516 | 20241114 | 114600 | 1976443500 | 22150 | 22050 | 22150 | 22050 | 2478 |
| 517 | 20241114 | 114500 | 1921676900 | 22050 | 22050 | 22150 | 22050 | 444 |
| 518 | 20241114 | 114400 | 1911885950 | 22100 | 22200 | 22200 | 22100 | 776 |
| 519 | 20241114 | 114300 | 1894719300 | 22200 | 22250 | 22250 | 22000 | 1324 |
| 520 | 20241114 | 114200 | 1865471350 | 22200 | 22350 | 22650 | 22200 | 9435 |
| 521 | 20241114 | 114100 | 1653871900 | 22450 | 22400 | 22550 | 22300 | 3954 |
| 522 | 20241114 | 114000 | 1564979250 | 22450 | 22200 | 22500 | 22050 | 2200 |
| 523 | 20241114 | 113900 | 1515950600 | 22150 | 22200 | 22650 | 22100 | 3923 |
| 524 | 20241114 | 113800 | 1428386300 | 22300 | 21750 | 22500 | 21700 | 8121 |
| 525 | 20241114 | 113700 | 1248133050 | 21950 | 21650 | 22500 | 21650 | 2723 |
| 526 | 20241114 | 113600 | 1188358650 | 21650 | 21650 | 21650 | 21650 | 60 |
| 527 | 20241114 | 113500 | 1187059650 | 21650 | 21700 | 21700 | 21650 | 57 |
| 528 | 20241114 | 113400 | 1185825550 | 21650 | 21650 | 21650 | 21650 | 156 |
| 529 | 20241114 | 113300 | 1182448150 | 21650 | 21700 | 21700 | 21650 | 116 |
| 530 | 20241114 | 113200 | 1179936300 | 21700 | 21700 | 21750 | 21700 | 70 |
| 531 | 20241114 | 113100 | 1178417150 | 21700 | 21750 | 21750 | 21700 | 45 |
| 532 | 20241114 | 113000 | 1177440400 | 21700 | 21650 | 21700 | 21650 | 62 |
| 533 | 20241114 | 112900 | 1176096700 | 21650 | 21700 | 21700 | 21650 | 2534 |
| 534 | 20241114 | 112800 | 1121231200 | 21700 | 21700 | 21700 | 21700 | 271 |
| 535 | 20241114 | 112700 | 1115350500 | 21700 | 21700 | 21750 | 21700 | 185 |
| 536 | 20241114 | 112600 | 1111335950 | 21700 | 21800 | 21800 | 21700 | 724 |
| 537 | 20241114 | 112500 | 1095556800 | 21800 | 21800 | 21800 | 21800 | 177 |
| 538 | 20241114 | 112400 | 1091698200 | 21800 | 21800 | 21800 | 21800 | 179 |
| 539 | 20241114 | 112300 | 1087796000 | 21850 | 21800 | 21850 | 21800 | 78 |
| 540 | 20241114 | 112200 | 1086095500 | 21800 | 21800 | 21800 | 21800 | 60 |
| 541 | 20241114 | 112100 | 1084787500 | 21800 | 21800 | 21850 | 21800 | 183 |
| 542 | 20241114 | 112000 | 1080794300 | 21800 | 21800 | 21850 | 21800 | 112 |
| 543 | 20241114 | 111900 | 1078350350 | 21800 | 21800 | 21800 | 21800 | 84 |
| 544 | 20241114 | 111800 | 1076519150 | 21800 | 21800 | 21800 | 21800 | 244 |
| 545 | 20241114 | 111700 | 1071199950 | 21800 | 21800 | 21900 | 21800 | 222 |
| 546 | 20241114 | 111600 | 1066350600 | 21900 | 21800 | 21900 | 21800 | 182 |
| 547 | 20241114 | 111500 | 1062367100 | 21900 | 21800 | 21900 | 21800 | 416 |
| 548 | 20241114 | 111400 | 1053277000 | 21800 | 21800 | 21850 | 21800 | 62 |
| 549 | 20241114 | 111300 | 1051925300 | 21800 | 21800 | 21800 | 21800 | 154 |
| 550 | 20241114 | 111200 | 1048568100 | 21800 | 21800 | 21800 | 21800 | 58 |
| 551 | 20241114 | 111100 | 1047303700 | 21850 | 21800 | 21850 | 21800 | 113 |
| 552 | 20241114 | 111000 | 1044839000 | 21800 | 21800 | 21850 | 21800 | 422 |
| 553 | 20241114 | 110900 | 1035639250 | 21850 | 21800 | 21850 | 21800 | 696 |
| 554 | 20241114 | 110800 | 1020465400 | 21800 | 21800 | 21800 | 21800 | 81 |
| 555 | 20241114 | 110700 | 1018699600 | 21800 | 21800 | 21800 | 21800 | 2 |
| 556 | 20241114 | 110600 | 1018656000 | 21800 | 21750 | 21800 | 21700 | 510 |
| 557 | 20241114 | 110500 | 1007544350 | 21750 | 21700 | 21750 | 21700 | 306 |
| 558 | 20241114 | 110400 | 1000896050 | 21800 | 21750 | 21800 | 21700 | 294 |
| 559 | 20241114 | 110300 | 994503700 | 21750 | 21700 | 21750 | 21700 | 418 |
| 560 | 20241114 | 110200 | 985413300 | 21700 | 21700 | 21700 | 21700 | 232 |
| 561 | 20241114 | 110100 | 980378900 | 21800 | 21800 | 21800 | 21650 | 376 |
| 562 | 20241114 | 110000 | 972220950 | 21800 | 21900 | 21900 | 21650 | 9487 |
| 563 | 20241114 | 105900 | 765451400 | 21850 | 21900 | 21900 | 21850 | 547 |
| 564 | 20241114 | 105800 | 753475300 | 21900 | 21900 | 21950 | 21900 | 72 |
| 565 | 20241114 | 105700 | 751897600 | 21900 | 21900 | 21900 | 21900 | 21 |
| 566 | 20241114 | 105600 | 751437700 | 21900 | 21900 | 22000 | 21900 | 311 |
| 567 | 20241114 | 105500 | 744617350 | 21850 | 22050 | 22050 | 21850 | 300 |
| 568 | 20241114 | 105400 | 738042200 | 22050 | 22100 | 22100 | 22000 | 418 |
| 569 | 20241114 | 105300 | 728828450 | 22100 | 22100 | 22100 | 22100 | 1495 |
| 570 | 20241114 | 105200 | 695788950 | 22050 | 22000 | 22050 | 21950 | 405 |
| 571 | 20241114 | 105100 | 686869850 | 21950 | 22000 | 22000 | 21950 | 405 |
| 572 | 20241114 | 105000 | 677963200 | 21950 | 21950 | 22000 | 21950 | 108 |
| 573 | 20241114 | 104900 | 675591350 | 21950 | 21950 | 22000 | 21950 | 198 |
| 574 | 20241114 | 104800 | 671245050 | 21950 | 22050 | 22050 | 21950 | 83 |
| 575 | 20241114 | 104700 | 669418800 | 21950 | 21950 | 22050 | 21950 | 250 |
| 576 | 20241114 | 104600 | 663921200 | 22050 | 22000 | 22050 | 22000 | 121 |
| 577 | 20241114 | 104500 | 661258600 | 22050 | 21950 | 22050 | 21900 | 615 |
| 578 | 20241114 | 104400 | 647733750 | 21900 | 21900 | 21950 | 21850 | 194 |
| 579 | 20241114 | 104300 | 643478600 | 21900 | 21850 | 21950 | 21850 | 984 |
| 580 | 20241114 | 104200 | 621932250 | 21850 | 21800 | 21850 | 21800 | 416 |
| 581 | 20241114 | 104100 | 612853300 | 21800 | 21800 | 21850 | 21800 | 242 |
| 582 | 20241114 | 104000 | 607576550 | 21800 | 21800 | 21850 | 21800 | 398 |
| 583 | 20241114 | 103900 | 598889200 | 21800 | 21800 | 21850 | 21800 | 161 |
| 584 | 20241114 | 103800 | 595376700 | 21800 | 21850 | 21900 | 21800 | 150 |
| 585 | 20241114 | 103700 | 592099150 | 21800 | 21850 | 21850 | 21800 | 634 |
| 586 | 20241114 | 103600 | 578247900 | 21850 | 21900 | 21900 | 21850 | 672 |
| 587 | 20241114 | 103500 | 563539550 | 21850 | 21900 | 21900 | 21850 | 198 |
| 588 | 20241114 | 103400 | 559212950 | 21850 | 21900 | 21900 | 21850 | 94 |
| 589 | 20241114 | 103300 | 557158350 | 21950 | 21950 | 21950 | 21950 | 143 |
| 590 | 20241114 | 103200 | 554019500 | 21950 | 21850 | 21950 | 21850 | 1041 |
| 591 | 20241114 | 103100 | 531180150 | 21850 | 21900 | 21950 | 21850 | 363 |
| 592 | 20241114 | 103000 | 523237850 | 21900 | 21900 | 21900 | 21850 | 657 |
| 593 | 20241114 | 102900 | 508851750 | 21900 | 21900 | 21950 | 21900 | 121 |
| 594 | 20241114 | 102800 | 506200650 | 21900 | 21950 | 21950 | 21900 | 350 |
| 595 | 20241114 | 102700 | 498520350 | 21950 | 21950 | 21950 | 21950 | 72 |
| 596 | 20241114 | 102600 | 496939950 | 21950 | 21950 | 21950 | 21950 | 132 |
| 597 | 20241114 | 102500 | 494042550 | 21950 | 21950 | 21950 | 21950 | 461 |
| 598 | 20241114 | 102400 | 483923600 | 21950 | 21950 | 22000 | 21950 | 706 |
| 599 | 20241114 | 102300 | 468425200 | 21950 | 21950 | 22000 | 21950 | 168 |
| 600 | 20241114 | 102200 | 464735550 | 22000 | 22050 | 22050 | 21950 | 586 |
| 601 | 20241114 | 102100 | 451849450 | 22000 | 22000 | 22050 | 22000 | 316 |
| 602 | 20241114 | 102000 | 444895500 | 22000 | 21950 | 22100 | 21950 | 304 |
| 603 | 20241114 | 101900 | 438212550 | 21950 | 21950 | 22100 | 21950 | 521 |
| 604 | 20241114 | 101800 | 426755400 | 21950 | 22000 | 22050 | 21950 | 446 |
| 605 | 20241114 | 101700 | 416934400 | 22050 | 22000 | 22050 | 21950 | 69 |
| 606 | 20241114 | 101600 | 415416150 | 22000 | 21850 | 22000 | 21850 | 471 |
| 607 | 20241114 | 101500 | 405074050 | 21850 | 22050 | 22100 | 21850 | 1963 |
| 608 | 20241114 | 101400 | 361924950 | 22100 | 22100 | 22100 | 22050 | 861 |
| 609 | 20241114 | 101300 | 342901300 | 22050 | 22100 | 22150 | 22050 | 743 |
| 610 | 20241114 | 101200 | 326480800 | 22100 | 22150 | 22150 | 22100 | 941 |
| 611 | 20241114 | 101100 | 305658800 | 22200 | 22100 | 22200 | 22100 | 567 |
| 612 | 20241114 | 101000 | 293110650 | 22050 | 21950 | 22100 | 21950 | 909 |
| 613 | 20241114 | 100900 | 273107700 | 21950 | 21850 | 21950 | 21850 | 1084 |
| 614 | 20241114 | 100800 | 249369700 | 21850 | 21850 | 21900 | 21800 | 348 |
| 615 | 20241114 | 100700 | 241769450 | 21800 | 21750 | 21900 | 21750 | 962 |
| 616 | 20241114 | 100600 | 220764100 | 21750 | 22000 | 22000 | 21750 | 2763 |
| 617 | 20241114 | 100500 | 160393950 | 21900 | 21950 | 22000 | 21900 | 808 |
| 618 | 20241114 | 100400 | 142652900 | 21950 | 21950 | 22000 | 21900 | 616 |
| 619 | 20241114 | 100300 | 129138400 | 22100 | 22050 | 22100 | 21900 | 801 |
| 620 | 20241114 | 100200 | 111488400 | 22050 | 22150 | 22150 | 22000 | 2897 |
| 621 | 20241114 | 100100 | 47497850 | 22250 | 22300 | 22300 | 22150 | 1424 |
| 622 | 20241114 | 100000 | 15808200 | 22300 | 22100 | 22350 | 22100 | 663 |