33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 3 | 20241113 | 192200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20241113 | 192100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20241113 | 192000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20241113 | 191900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20241113 | 191800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20241113 | 191700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20241113 | 191600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20241113 | 191500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20241113 | 191400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20241113 | 191300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20241113 | 191200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20241113 | 191100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20241113 | 191000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20241113 | 190900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20241113 | 190800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20241113 | 190700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20241113 | 190600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20241113 | 190500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20241113 | 190400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20241113 | 190300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20241113 | 190200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20241113 | 190100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20241113 | 190000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20241113 | 185900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20241113 | 185800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20241113 | 185700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20241113 | 185600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20241113 | 185500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20241113 | 185400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20241113 | 185300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 33 | 20241113 | 185200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20241113 | 185100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20241113 | 185000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20241113 | 184900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20241113 | 184800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20241113 | 184700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20241113 | 184600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20241113 | 184500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20241113 | 184400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20241113 | 184300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20241113 | 184200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20241113 | 184100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20241113 | 184000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20241113 | 183900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20241113 | 183800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20241113 | 183700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20241113 | 183600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20241113 | 183500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20241113 | 183400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20241113 | 183300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20241113 | 183200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20241113 | 183100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20241113 | 183000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20241113 | 182900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20241113 | 182800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20241113 | 182700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20241113 | 182600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20241113 | 182500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20241113 | 182400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20241113 | 182300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 63 | 20241113 | 182200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20241113 | 182100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20241113 | 182000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20241113 | 181900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20241113 | 181800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20241113 | 181700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20241113 | 181600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20241113 | 181500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20241113 | 181400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20241113 | 181300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20241113 | 181200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20241113 | 181100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20241113 | 181000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20241113 | 180900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20241113 | 180800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20241113 | 180700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20241113 | 180600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20241113 | 180500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20241113 | 180400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20241113 | 180300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20241113 | 180200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20241113 | 180100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20241113 | 180000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20241113 | 175900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20241113 | 175800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20241113 | 175700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20241113 | 175600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20241113 | 175500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20241113 | 175400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20241113 | 175300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 93 | 20241113 | 175200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20241113 | 175100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20241113 | 175000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20241113 | 174900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20241113 | 174800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20241113 | 174700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20241113 | 174600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20241113 | 174500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20241113 | 174400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20241113 | 174300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20241113 | 174200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20241113 | 174100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20241113 | 174000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20241113 | 173900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20241113 | 173800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20241113 | 173700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20241113 | 173600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20241113 | 173500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20241113 | 173400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20241113 | 173300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20241113 | 173200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20241113 | 173100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20241113 | 173000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20241113 | 172900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20241113 | 172800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20241113 | 172700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20241113 | 172600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20241113 | 172500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20241113 | 172400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20241113 | 172300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 123 | 20241113 | 172200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20241113 | 172100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20241113 | 172000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20241113 | 171900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20241113 | 171800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20241113 | 171700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20241113 | 171600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20241113 | 171500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20241113 | 171400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20241113 | 171300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20241113 | 171200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20241113 | 171100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20241113 | 171000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20241113 | 170900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20241113 | 170800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20241113 | 170700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20241113 | 170600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20241113 | 170500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20241113 | 170400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20241113 | 170300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20241113 | 170200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20241113 | 170100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20241113 | 170000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20241113 | 165900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20241113 | 165800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20241113 | 165700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20241113 | 165600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20241113 | 165500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20241113 | 165400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20241113 | 165300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 153 | 20241113 | 165200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20241113 | 165100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20241113 | 165000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20241113 | 164900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20241113 | 164800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20241113 | 164700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20241113 | 164600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20241113 | 164500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20241113 | 164400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20241113 | 164300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20241113 | 164200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20241113 | 164100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20241113 | 164000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20241113 | 163900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20241113 | 163800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20241113 | 163700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20241113 | 163600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20241113 | 163500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20241113 | 163400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20241113 | 163300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20241113 | 163200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20241113 | 163100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20241113 | 163000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20241113 | 162900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20241113 | 162800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20241113 | 162700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20241113 | 162600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20241113 | 162500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20241113 | 162400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20241113 | 162300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 183 | 20241113 | 162200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20241113 | 162100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20241113 | 162000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20241113 | 161900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20241113 | 161800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20241113 | 161700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20241113 | 161600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20241113 | 161500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20241113 | 161400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20241113 | 161300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20241113 | 161200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20241113 | 161100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20241113 | 161000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20241113 | 160900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20241113 | 160800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20241113 | 160700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20241113 | 160600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20241113 | 160500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20241113 | 160400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20241113 | 160300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20241113 | 160200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20241113 | 160100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20241113 | 160000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20241113 | 155900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20241113 | 155800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20241113 | 155700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20241113 | 155600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20241113 | 155500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20241113 | 155400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20241113 | 155300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 213 | 20241113 | 155200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20241113 | 155100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20241113 | 155000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20241113 | 154900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20241113 | 154800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20241113 | 154700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20241113 | 154600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20241113 | 154500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20241113 | 154400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20241113 | 154300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20241113 | 154200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20241113 | 154100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20241113 | 154000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20241113 | 153900 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20241113 | 153800 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20241113 | 153700 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20241113 | 153600 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20241113 | 153500 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20241113 | 153400 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20241113 | 153300 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20241113 | 153200 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20241113 | 153100 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20241113 | 153000 | 1426106100 | 21450 | 21450 | 21450 | 21450 | 413 |
| 236 | 20241113 | 152900 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20241113 | 152800 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20241113 | 152700 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20241113 | 152600 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20241113 | 152500 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20241113 | 152400 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20241113 | 152300 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 243 | 20241113 | 152200 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20241113 | 152100 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20241113 | 152000 | 1417247250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20241113 | 151900 | 1417247250 | 21450 | 21400 | 21450 | 21400 | 126 |
| 247 | 20241113 | 151800 | 1414546450 | 21400 | 21450 | 21450 | 21400 | 193 |
| 248 | 20241113 | 151700 | 1410415750 | 21450 | 21400 | 21450 | 21400 | 121 |
| 249 | 20241113 | 151600 | 1407826100 | 21450 | 21300 | 21450 | 21300 | 109 |
| 250 | 20241113 | 151500 | 1405504250 | 21200 | 21450 | 21450 | 21200 | 518 |
| 251 | 20241113 | 151400 | 1394474950 | 21350 | 21350 | 21350 | 21350 | 7 |
| 252 | 20241113 | 151300 | 1394325500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20241113 | 151200 | 1394325500 | 21200 | 21350 | 21350 | 21200 | 44 |
| 254 | 20241113 | 151100 | 1393389200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20241113 | 151000 | 1393389200 | 21450 | 21300 | 21450 | 21300 | 4 |
| 256 | 20241113 | 150900 | 1393303550 | 21450 | 21450 | 21450 | 21450 | 9 |
| 257 | 20241113 | 150800 | 1393110500 | 21450 | 21450 | 21450 | 21300 | 64 |
| 258 | 20241113 | 150700 | 1391743650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20241113 | 150600 | 1391743650 | 21400 | 21400 | 21400 | 21400 | 128 |
| 260 | 20241113 | 150500 | 1389004450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20241113 | 150400 | 1389004450 | 21300 | 21300 | 21300 | 21300 | 44 |
| 262 | 20241113 | 150300 | 1388067250 | 21350 | 21350 | 21350 | 21350 | 50 |
| 263 | 20241113 | 150200 | 1386999750 | 21300 | 21300 | 21300 | 21300 | 35 |
| 264 | 20241113 | 150100 | 1386254250 | 21300 | 21250 | 21300 | 21250 | 154 |
| 265 | 20241113 | 150000 | 1382978050 | 21250 | 21050 | 21250 | 21050 | 80 |
| 266 | 20241113 | 145900 | 1381286850 | 21250 | 21200 | 21250 | 21050 | 1779 |
| 267 | 20241113 | 145800 | 1343761600 | 21150 | 21150 | 21150 | 21150 | 5 |
| 268 | 20241113 | 145700 | 1343655850 | 21150 | 21200 | 21200 | 21150 | 374 |
| 269 | 20241113 | 145600 | 1335732050 | 21150 | 21200 | 21200 | 21150 | 68 |
| 270 | 20241113 | 145500 | 1334292950 | 21150 | 21200 | 21200 | 21150 | 267 |
| 271 | 20241113 | 145400 | 1328632800 | 21150 | 21150 | 21150 | 21150 | 5 |
| 272 | 20241113 | 145300 | 1328527050 | 21200 | 21200 | 21200 | 21200 | 274 |
| 273 | 20241113 | 145200 | 1322718250 | 21200 | 21200 | 21250 | 21200 | 71 |
| 274 | 20241113 | 145100 | 1321212000 | 21200 | 21300 | 21300 | 21200 | 8 |
| 275 | 20241113 | 145000 | 1321042200 | 21200 | 21250 | 21250 | 21200 | 280 |
| 276 | 20241113 | 144900 | 1315092500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 277 | 20241113 | 144800 | 1315092500 | 21250 | 21300 | 21300 | 21250 | 126 |
| 278 | 20241113 | 144700 | 1312411450 | 21300 | 21300 | 21300 | 21300 | 29 |
| 279 | 20241113 | 144600 | 1311793750 | 21250 | 21250 | 21300 | 21250 | 576 |
| 280 | 20241113 | 144500 | 1299538950 | 21250 | 21250 | 21250 | 21250 | 20 |
| 281 | 20241113 | 144400 | 1299113950 | 21250 | 21250 | 21250 | 21250 | 54 |
| 282 | 20241113 | 144300 | 1297966450 | 21250 | 21250 | 21250 | 21250 | 5 |
| 283 | 20241113 | 144200 | 1297860200 | 21250 | 21250 | 21250 | 21250 | 6 |
| 284 | 20241113 | 144100 | 1297732700 | 21250 | 21350 | 21400 | 21250 | 75 |
| 285 | 20241113 | 144000 | 1296135650 | 21250 | 21350 | 21350 | 21200 | 764 |
| 286 | 20241113 | 143900 | 1279874300 | 21300 | 21350 | 21350 | 21300 | 4 |
| 287 | 20241113 | 143800 | 1279789050 | 21350 | 21400 | 21400 | 21350 | 330 |
| 288 | 20241113 | 143700 | 1272743500 | 21400 | 21400 | 21400 | 21400 | 246 |
| 289 | 20241113 | 143600 | 1267479100 | 21400 | 21450 | 21450 | 21400 | 489 |
| 290 | 20241113 | 143500 | 1256992300 | 21450 | 21450 | 21450 | 21450 | 6 |
| 291 | 20241113 | 143400 | 1256863600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20241113 | 143300 | 1256863600 | 21450 | 21450 | 21450 | 21450 | 50 |
| 293 | 20241113 | 143200 | 1255791100 | 21500 | 21500 | 21500 | 21500 | 384 |
| 294 | 20241113 | 143100 | 1247535100 | 21550 | 21550 | 21550 | 21550 | 374 |
| 295 | 20241113 | 143000 | 1239475400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20241113 | 142900 | 1239475400 | 21550 | 21600 | 21600 | 21550 | 205 |
| 297 | 20241113 | 142800 | 1235049900 | 21600 | 21600 | 21600 | 21600 | 395 |
| 298 | 20241113 | 142700 | 1226517900 | 21600 | 21550 | 21600 | 21550 | 709 |
| 299 | 20241113 | 142600 | 1211217150 | 21550 | 21550 | 21550 | 21550 | 185 |
| 300 | 20241113 | 142500 | 1207230400 | 21500 | 21550 | 21550 | 21500 | 599 |
| 301 | 20241113 | 142400 | 1194324400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20241113 | 142300 | 1194324400 | 21550 | 21550 | 21550 | 21550 | 279 |
| 303 | 20241113 | 142200 | 1188311950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20241113 | 142100 | 1188311950 | 21500 | 21550 | 21600 | 21500 | 421 |
| 305 | 20241113 | 142000 | 1179236200 | 21550 | 21600 | 21600 | 21550 | 8 |
| 306 | 20241113 | 141900 | 1179063750 | 21600 | 21550 | 21600 | 21550 | 276 |
| 307 | 20241113 | 141800 | 1173115900 | 21550 | 21550 | 21550 | 21550 | 28 |
| 308 | 20241113 | 141700 | 1172512500 | 21550 | 21550 | 21550 | 21550 | 325 |
| 309 | 20241113 | 141600 | 1165508750 | 21550 | 21550 | 21550 | 21550 | 6 |
| 310 | 20241113 | 141500 | 1165379450 | 21550 | 21550 | 21550 | 21550 | 273 |
| 311 | 20241113 | 141400 | 1159496300 | 21550 | 21550 | 21550 | 21550 | 50 |
| 312 | 20241113 | 141300 | 1158418800 | 21550 | 21550 | 21550 | 21550 | 278 |
| 313 | 20241113 | 141200 | 1152427900 | 21550 | 21550 | 21550 | 21550 | 352 |
| 314 | 20241113 | 141100 | 1144842300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20241113 | 141000 | 1144842300 | 21550 | 21550 | 21550 | 21550 | 324 |
| 316 | 20241113 | 140900 | 1137860100 | 21550 | 21550 | 21550 | 21550 | 6 |
| 317 | 20241113 | 140800 | 1137730800 | 21550 | 21550 | 21550 | 21550 | 6 |
| 318 | 20241113 | 140700 | 1137601500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 319 | 20241113 | 140600 | 1137601500 | 21550 | 21500 | 21600 | 21500 | 424 |
| 320 | 20241113 | 140500 | 1128479600 | 21500 | 21500 | 21500 | 21500 | 361 |
| 321 | 20241113 | 140400 | 1120718100 | 21500 | 21500 | 21500 | 21500 | 288 |
| 322 | 20241113 | 140300 | 1114526100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20241113 | 140200 | 1114526100 | 21500 | 21500 | 21500 | 21500 | 329 |
| 324 | 20241113 | 140100 | 1107452600 | 21500 | 21500 | 21500 | 21500 | 13 |
| 325 | 20241113 | 140000 | 1107173100 | 21550 | 21550 | 21550 | 21550 | 251 |
| 326 | 20241113 | 135900 | 1101764050 | 21600 | 21500 | 21600 | 21500 | 184 |
| 327 | 20241113 | 135800 | 1097793950 | 21500 | 21500 | 21500 | 21500 | 542 |
| 328 | 20241113 | 135700 | 1086140950 | 21500 | 21500 | 21500 | 21500 | 46 |
| 329 | 20241113 | 135600 | 1085151950 | 21500 | 21500 | 21500 | 21500 | 333 |
| 330 | 20241113 | 135500 | 1077992450 | 21500 | 21550 | 21550 | 21500 | 55 |
| 331 | 20241113 | 135400 | 1076807450 | 21550 | 21500 | 21550 | 21500 | 328 |
| 332 | 20241113 | 135300 | 1069755250 | 21500 | 21550 | 21550 | 21500 | 223 |
| 333 | 20241113 | 135200 | 1064949900 | 21550 | 21550 | 21550 | 21550 | 35 |
| 334 | 20241113 | 135100 | 1064195650 | 21500 | 21550 | 21550 | 21500 | 266 |
| 335 | 20241113 | 135000 | 1058463650 | 21550 | 21550 | 21550 | 21550 | 48 |
| 336 | 20241113 | 134900 | 1057429250 | 21550 | 21550 | 21550 | 21500 | 281 |
| 337 | 20241113 | 134800 | 1051373950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 338 | 20241113 | 134700 | 1051373950 | 21550 | 21600 | 21600 | 21550 | 253 |
| 339 | 20241113 | 134600 | 1045909450 | 21600 | 21600 | 21600 | 21600 | 50 |
| 340 | 20241113 | 134500 | 1044829450 | 21600 | 21650 | 21650 | 21600 | 211 |
| 341 | 20241113 | 134400 | 1040261600 | 21650 | 21650 | 21650 | 21650 | 270 |
| 342 | 20241113 | 134300 | 1034416100 | 21600 | 21600 | 21600 | 21600 | 324 |
| 343 | 20241113 | 134200 | 1027417700 | 21600 | 21600 | 21600 | 21600 | 10 |
| 344 | 20241113 | 134100 | 1027201700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 345 | 20241113 | 134000 | 1027201700 | 21600 | 21600 | 21600 | 21600 | 6 |
| 346 | 20241113 | 133900 | 1027072100 | 21700 | 21700 | 21700 | 21700 | 254 |
| 347 | 20241113 | 133800 | 1021560300 | 21700 | 21750 | 21750 | 21700 | 56 |
| 348 | 20241113 | 133700 | 1020342600 | 21750 | 21750 | 21750 | 21750 | 250 |
| 349 | 20241113 | 133600 | 1014905100 | 21750 | 21700 | 21750 | 21700 | 151 |
| 350 | 20241113 | 133500 | 1011621100 | 21700 | 21700 | 21700 | 21700 | 323 |
| 351 | 20241113 | 133400 | 1004612000 | 21700 | 21700 | 21700 | 21700 | 279 |
| 352 | 20241113 | 133300 | 998557700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 353 | 20241113 | 133200 | 998557700 | 21700 | 21700 | 21700 | 21700 | 6 |
| 354 | 20241113 | 133100 | 998427500 | 21700 | 21700 | 21700 | 21600 | 65 |
| 355 | 20241113 | 133000 | 997022100 | 21600 | 21750 | 21750 | 21600 | 653 |
| 356 | 20241113 | 132900 | 982820000 | 21750 | 21750 | 21750 | 21750 | 16 |
| 357 | 20241113 | 132800 | 982472000 | 21750 | 21600 | 21750 | 21600 | 607 |
| 358 | 20241113 | 132700 | 969334550 | 21600 | 21550 | 21600 | 21550 | 429 |
| 359 | 20241113 | 132600 | 960070550 | 21550 | 21550 | 21550 | 21550 | 279 |
| 360 | 20241113 | 132500 | 954058100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 361 | 20241113 | 132400 | 954058100 | 21550 | 21550 | 21550 | 21550 | 286 |
| 362 | 20241113 | 132300 | 947894800 | 21550 | 21550 | 21550 | 21550 | 55 |
| 363 | 20241113 | 132200 | 946709550 | 21550 | 21550 | 21550 | 21550 | 276 |
| 364 | 20241113 | 132100 | 940761750 | 21550 | 21550 | 21550 | 21550 | 6 |
| 365 | 20241113 | 132000 | 940632450 | 21550 | 21550 | 21550 | 21550 | 323 |
| 366 | 20241113 | 131900 | 933671800 | 21500 | 21500 | 21500 | 21500 | 54 |
| 367 | 20241113 | 131800 | 932510800 | 21500 | 21500 | 21500 | 21500 | 289 |
| 368 | 20241113 | 131700 | 926297300 | 21450 | 21500 | 21500 | 21450 | 173 |
| 369 | 20241113 | 131600 | 922578100 | 21500 | 21550 | 21550 | 21500 | 365 |
| 370 | 20241113 | 131500 | 914717350 | 21550 | 21550 | 21550 | 21550 | 328 |
| 371 | 20241113 | 131400 | 907648950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 372 | 20241113 | 131300 | 907648950 | 21550 | 21550 | 21550 | 21500 | 282 |
| 373 | 20241113 | 131200 | 901572100 | 21500 | 21550 | 21550 | 21500 | 140 |
| 374 | 20241113 | 131100 | 898557500 | 21500 | 21550 | 21550 | 21500 | 342 |
| 375 | 20241113 | 131000 | 891201500 | 21500 | 21550 | 21550 | 21500 | 548 |
| 376 | 20241113 | 130900 | 879407000 | 21550 | 21500 | 21550 | 21500 | 458 |
| 377 | 20241113 | 130800 | 869551100 | 21500 | 21500 | 21500 | 21500 | 50 |
| 378 | 20241113 | 130700 | 868476100 | 21500 | 21500 | 21500 | 21500 | 278 |
| 379 | 20241113 | 130600 | 862499100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 380 | 20241113 | 130500 | 862499100 | 21500 | 21550 | 21550 | 21500 | 158 |
| 381 | 20241113 | 130400 | 859094550 | 21550 | 21550 | 21550 | 21550 | 316 |
| 382 | 20241113 | 130300 | 852284750 | 21550 | 21550 | 21550 | 21550 | 280 |
| 383 | 20241113 | 130200 | 846250750 | 21550 | 21550 | 21550 | 21550 | 6 |
| 384 | 20241113 | 130100 | 846121450 | 21550 | 21550 | 21550 | 21550 | 274 |
| 385 | 20241113 | 130000 | 840216750 | 21550 | 21550 | 21550 | 21550 | 55 |
| 386 | 20241113 | 125900 | 839031500 | 21550 | 21550 | 21550 | 21550 | 278 |
| 387 | 20241113 | 125800 | 833040600 | 21550 | 21550 | 21550 | 21550 | 6 |
| 388 | 20241113 | 125700 | 832911300 | 21550 | 21550 | 21550 | 21550 | 274 |
| 389 | 20241113 | 125600 | 827006600 | 21450 | 21600 | 21600 | 21450 | 604 |
| 390 | 20241113 | 125500 | 813994950 | 21600 | 21600 | 21600 | 21600 | 154 |
| 391 | 20241113 | 125400 | 810668550 | 21600 | 21700 | 21700 | 21550 | 470 |
| 392 | 20241113 | 125300 | 800509100 | 21700 | 21650 | 21700 | 21650 | 95 |
| 393 | 20241113 | 125200 | 798447900 | 21650 | 21650 | 21650 | 21650 | 326 |
| 394 | 20241113 | 125100 | 791390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 395 | 20241113 | 125000 | 791390000 | 21650 | 21700 | 21700 | 21650 | 419 |
| 396 | 20241113 | 124900 | 782298100 | 21700 | 21700 | 21700 | 21700 | 105 |
| 397 | 20241113 | 124800 | 780019600 | 21700 | 21650 | 21700 | 21650 | 680 |
| 398 | 20241113 | 124700 | 765277250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 399 | 20241113 | 124600 | 765277250 | 21650 | 21650 | 21650 | 21650 | 280 |
| 400 | 20241113 | 124500 | 759215250 | 21650 | 21650 | 21650 | 21650 | 49 |
| 401 | 20241113 | 124400 | 758154400 | 21650 | 21650 | 21650 | 21650 | 279 |
| 402 | 20241113 | 124300 | 752114050 | 21600 | 21600 | 21600 | 21600 | 5 |
| 403 | 20241113 | 124200 | 752006050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 404 | 20241113 | 124100 | 752006050 | 21600 | 21650 | 21750 | 21600 | 109 |
| 405 | 20241113 | 124000 | 749641350 | 21750 | 21750 | 21750 | 21750 | 512 |
| 406 | 20241113 | 123900 | 738505350 | 21700 | 21700 | 21700 | 21700 | 283 |
| 407 | 20241113 | 123800 | 732364250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 408 | 20241113 | 123700 | 732364250 | 21650 | 21700 | 21700 | 21650 | 327 |
| 409 | 20241113 | 123600 | 725271050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 410 | 20241113 | 123500 | 725271050 | 21650 | 21750 | 21750 | 21650 | 156 |
| 411 | 20241113 | 123400 | 721878650 | 21750 | 21750 | 21750 | 21750 | 149 |
| 412 | 20241113 | 123300 | 718637900 | 21650 | 21750 | 21750 | 21650 | 121 |
| 413 | 20241113 | 123200 | 716011750 | 21750 | 21750 | 21750 | 21750 | 145 |
| 414 | 20241113 | 123100 | 712858000 | 21750 | 21850 | 21850 | 21750 | 343 |
| 415 | 20241113 | 123000 | 705388100 | 21750 | 21750 | 21750 | 21750 | 6 |
| 416 | 20241113 | 122900 | 705257600 | 21750 | 21800 | 21800 | 21750 | 324 |
| 417 | 20241113 | 122800 | 698195750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 418 | 20241113 | 122700 | 698173950 | 21800 | 21850 | 21850 | 21800 | 156 |
| 419 | 20241113 | 122600 | 694765650 | 21850 | 21900 | 21900 | 21850 | 601 |
| 420 | 20241113 | 122500 | 681619900 | 21900 | 21950 | 21950 | 21900 | 249 |
| 421 | 20241113 | 122400 | 676156800 | 21950 | 21900 | 21950 | 21900 | 94 |
| 422 | 20241113 | 122300 | 674093750 | 21950 | 21950 | 21950 | 21950 | 200 |
| 423 | 20241113 | 122200 | 669703750 | 21950 | 22000 | 22000 | 21950 | 737 |
| 424 | 20241113 | 122100 | 653492300 | 22000 | 22050 | 22050 | 22000 | 871 |
| 425 | 20241113 | 122000 | 634293150 | 22050 | 22050 | 22050 | 22050 | 6 |
| 426 | 20241113 | 121900 | 634160850 | 22050 | 22050 | 22050 | 22050 | 296 |
| 427 | 20241113 | 121800 | 627634050 | 22050 | 22050 | 22050 | 22050 | 53 |
| 428 | 20241113 | 121700 | 626465400 | 22050 | 22150 | 22150 | 22050 | 294 |
| 429 | 20241113 | 121600 | 619957700 | 22150 | 22150 | 22150 | 22050 | 108 |
| 430 | 20241113 | 121500 | 617566100 | 22150 | 22100 | 22150 | 22100 | 286 |
| 431 | 20241113 | 121400 | 611240450 | 22050 | 22100 | 22100 | 22050 | 161 |
| 432 | 20241113 | 121300 | 607682900 | 22150 | 22150 | 22150 | 22150 | 163 |
| 433 | 20241113 | 121200 | 604072450 | 22100 | 22100 | 22100 | 22100 | 279 |
| 434 | 20241113 | 121100 | 597906550 | 22100 | 22100 | 22100 | 22100 | 1 |
| 435 | 20241113 | 121000 | 597884450 | 22050 | 22100 | 22150 | 22050 | 336 |
| 436 | 20241113 | 120900 | 590459400 | 22100 | 22100 | 22100 | 22100 | 3 |
| 437 | 20241113 | 120800 | 590393100 | 22100 | 22150 | 22150 | 22100 | 203 |
| 438 | 20241113 | 120700 | 585896800 | 22150 | 22100 | 22150 | 22100 | 278 |
| 439 | 20241113 | 120600 | 579739400 | 22100 | 22100 | 22150 | 22100 | 322 |
| 440 | 20241113 | 120500 | 572623150 | 22100 | 22100 | 22100 | 22100 | 6 |
| 441 | 20241113 | 120400 | 572490550 | 22100 | 22100 | 22100 | 22100 | 274 |
| 442 | 20241113 | 120300 | 566435150 | 22100 | 22100 | 22100 | 22100 | 10 |
| 443 | 20241113 | 120200 | 566214150 | 22100 | 22100 | 22100 | 22100 | 320 |
| 444 | 20241113 | 120100 | 559142150 | 22100 | 22100 | 22100 | 22100 | 5 |
| 445 | 20241113 | 120000 | 559031650 | 22100 | 22150 | 22150 | 22100 | 338 |
| 446 | 20241113 | 115900 | 551558650 | 22100 | 22050 | 22100 | 22050 | 352 |
| 447 | 20241113 | 115800 | 543780100 | 22050 | 22050 | 22050 | 22050 | 44 |
| 448 | 20241113 | 115700 | 542809900 | 22050 | 22050 | 22050 | 22050 | 6 |
| 449 | 20241113 | 115600 | 542677600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 450 | 20241113 | 115500 | 542677600 | 22050 | 22200 | 22200 | 22050 | 123 |
| 451 | 20241113 | 115400 | 539948350 | 22200 | 22200 | 22200 | 22200 | 86 |
| 452 | 20241113 | 115300 | 538039150 | 22200 | 22200 | 22200 | 22200 | 208 |
| 453 | 20241113 | 115200 | 533421550 | 22200 | 22200 | 22200 | 22200 | 92 |
| 454 | 20241113 | 115100 | 531379150 | 22200 | 22200 | 22200 | 22200 | 704 |
| 455 | 20241113 | 115000 | 515750350 | 22200 | 22200 | 22200 | 22200 | 45 |
| 456 | 20241113 | 114900 | 514751350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 457 | 20241113 | 114800 | 514751350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 458 | 20241113 | 114700 | 514751350 | 22200 | 22200 | 22200 | 22200 | 15 |
| 459 | 20241113 | 114600 | 514418350 | 22200 | 22300 | 22300 | 22200 | 231 |
| 460 | 20241113 | 114500 | 509271350 | 22300 | 22200 | 22300 | 22200 | 64 |
| 461 | 20241113 | 114400 | 507845450 | 22200 | 22250 | 22250 | 22200 | 739 |
| 462 | 20241113 | 114300 | 491407800 | 22200 | 22200 | 22200 | 22200 | 44 |
| 463 | 20241113 | 114200 | 490431000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 464 | 20241113 | 114100 | 490431000 | 22200 | 22200 | 22200 | 22200 | 479 |
| 465 | 20241113 | 114000 | 479797200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 466 | 20241113 | 113900 | 479797200 | 22150 | 22150 | 22150 | 22150 | 191 |
| 467 | 20241113 | 113800 | 475566550 | 22150 | 22100 | 22150 | 22100 | 245 |
| 468 | 20241113 | 113700 | 470140800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 469 | 20241113 | 113600 | 470140800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 470 | 20241113 | 113500 | 470140800 | 22050 | 22150 | 22150 | 22050 | 144 |
| 471 | 20241113 | 113400 | 466954850 | 22150 | 22150 | 22150 | 22150 | 849 |
| 472 | 20241113 | 113300 | 448149500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 473 | 20241113 | 113200 | 448149500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 474 | 20241113 | 113100 | 448149500 | 22050 | 22150 | 22150 | 22050 | 45 |
| 475 | 20241113 | 113000 | 447157150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 476 | 20241113 | 112900 | 447157150 | 22050 | 22050 | 22050 | 22050 | 125 |
| 477 | 20241113 | 112800 | 444400900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 478 | 20241113 | 112700 | 444400900 | 22050 | 22200 | 22200 | 22050 | 153 |
| 479 | 20241113 | 112600 | 441010750 | 22200 | 22200 | 22200 | 22200 | 100 |
| 480 | 20241113 | 112500 | 438790750 | 22200 | 22200 | 22200 | 22200 | 351 |
| 481 | 20241113 | 112400 | 430998550 | 22200 | 22200 | 22200 | 22200 | 1 |
| 482 | 20241113 | 112300 | 430976350 | 22050 | 22200 | 22250 | 22050 | 194 |
| 483 | 20241113 | 112200 | 426671900 | 22250 | 22200 | 22250 | 22200 | 152 |
| 484 | 20241113 | 112100 | 423294950 | 22050 | 22150 | 22150 | 22050 | 333 |
| 485 | 20241113 | 112000 | 415931600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 486 | 20241113 | 111900 | 415931600 | 22050 | 22050 | 22050 | 22050 | 185 |
| 487 | 20241113 | 111800 | 411852350 | 22150 | 22150 | 22150 | 22150 | 153 |
| 488 | 20241113 | 111700 | 408463400 | 22050 | 22150 | 22150 | 22000 | 544 |
| 489 | 20241113 | 111600 | 396466300 | 22050 | 22050 | 22050 | 22050 | 44 |
| 490 | 20241113 | 111500 | 395496100 | 22200 | 22250 | 22250 | 22200 | 152 |
| 491 | 20241113 | 111400 | 392116600 | 22250 | 22250 | 22250 | 22200 | 155 |
| 492 | 20241113 | 111300 | 388669350 | 22250 | 22250 | 22250 | 22250 | 151 |
| 493 | 20241113 | 111200 | 385309600 | 22250 | 22200 | 22250 | 22150 | 164 |
| 494 | 20241113 | 111100 | 381664650 | 22200 | 22250 | 22350 | 22200 | 1361 |
| 495 | 20241113 | 111000 | 351328400 | 22150 | 22250 | 22250 | 22150 | 79 |
| 496 | 20241113 | 110900 | 349573550 | 22150 | 22150 | 22200 | 22150 | 1222 |
| 497 | 20241113 | 110800 | 322502600 | 22050 | 22000 | 22150 | 22000 | 548 |
| 498 | 20241113 | 110700 | 310392950 | 22000 | 22000 | 22000 | 22000 | 159 |
| 499 | 20241113 | 110600 | 306894950 | 21900 | 21900 | 22000 | 21900 | 524 |
| 500 | 20241113 | 110500 | 295397200 | 21800 | 21800 | 21800 | 21800 | 3 |
| 501 | 20241113 | 110400 | 295331800 | 21800 | 21800 | 21800 | 21800 | 44 |
| 502 | 20241113 | 110300 | 294372600 | 21800 | 21800 | 21800 | 21800 | 100 |
| 503 | 20241113 | 110200 | 292192600 | 21800 | 21800 | 21800 | 21800 | 190 |
| 504 | 20241113 | 110100 | 288050600 | 21800 | 21800 | 21800 | 21800 | 109 |
| 505 | 20241113 | 110000 | 285674400 | 21750 | 21800 | 21800 | 21700 | 151 |
| 506 | 20241113 | 105900 | 282387350 | 21800 | 21800 | 21800 | 21800 | 26 |
| 507 | 20241113 | 105800 | 281820550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 508 | 20241113 | 105700 | 281820550 | 21750 | 21800 | 21800 | 21750 | 57 |
| 509 | 20241113 | 105600 | 280580750 | 21750 | 21750 | 21750 | 21750 | 44 |
| 510 | 20241113 | 105500 | 279623750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 511 | 20241113 | 105400 | 279623750 | 21750 | 21750 | 21750 | 21750 | 53 |
| 512 | 20241113 | 105300 | 278471000 | 21700 | 21700 | 21700 | 21700 | 60 |
| 513 | 20241113 | 105200 | 277169000 | 21600 | 21600 | 21700 | 21600 | 381 |
| 514 | 20241113 | 105100 | 268939150 | 21600 | 21600 | 21600 | 21600 | 1 |
| 515 | 20241113 | 105000 | 268917550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 516 | 20241113 | 104900 | 268917550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 517 | 20241113 | 104800 | 268917550 | 21500 | 21600 | 21600 | 21500 | 53 |
| 518 | 20241113 | 104700 | 267777050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 519 | 20241113 | 104600 | 267777050 | 21500 | 21500 | 21500 | 21500 | 231 |
| 520 | 20241113 | 104500 | 262810550 | 21500 | 21550 | 21550 | 21500 | 42 |
| 521 | 20241113 | 104400 | 261907200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 522 | 20241113 | 104300 | 261907200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 523 | 20241113 | 104200 | 261907200 | 21500 | 21500 | 21500 | 21500 | 42 |
| 524 | 20241113 | 104100 | 261004200 | 21550 | 21550 | 21550 | 21550 | 250 |
| 525 | 20241113 | 104000 | 255616700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 526 | 20241113 | 103900 | 255616700 | 21500 | 21500 | 21500 | 21500 | 20 |
| 527 | 20241113 | 103800 | 255186700 | 21500 | 21500 | 21500 | 21500 | 42 |
| 528 | 20241113 | 103700 | 254283700 | 21600 | 21600 | 21600 | 21600 | 27 |
| 529 | 20241113 | 103600 | 253700500 | 21600 | 21500 | 21600 | 21500 | 28 |
| 530 | 20241113 | 103500 | 253098400 | 21500 | 21500 | 21500 | 21450 | 26 |
| 531 | 20241113 | 103400 | 252540400 | 21450 | 21600 | 21600 | 21450 | 132 |
| 532 | 20241113 | 103300 | 249695250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 533 | 20241113 | 103200 | 249695250 | 21600 | 21600 | 21600 | 21600 | 5 |
| 534 | 20241113 | 103100 | 249587250 | 21600 | 21550 | 21600 | 21450 | 205 |
| 535 | 20241113 | 103000 | 245180000 | 21600 | 21600 | 21600 | 21600 | 20 |
| 536 | 20241113 | 102900 | 244748000 | 21600 | 21500 | 21600 | 21500 | 15 |
| 537 | 20241113 | 102800 | 244425400 | 21500 | 21500 | 21500 | 21500 | 41 |
| 538 | 20241113 | 102700 | 243543900 | 21500 | 21550 | 21550 | 21500 | 67 |
| 539 | 20241113 | 102600 | 242102350 | 21500 | 21600 | 21600 | 21500 | 135 |
| 540 | 20241113 | 102500 | 239194150 | 21500 | 21550 | 21600 | 21500 | 27 |
| 541 | 20241113 | 102400 | 238613500 | 21550 | 21550 | 21550 | 21550 | 1 |
| 542 | 20241113 | 102300 | 238591950 | 21500 | 21550 | 21600 | 21500 | 44 |
| 543 | 20241113 | 102200 | 237645800 | 21550 | 21600 | 21600 | 21550 | 103 |
| 544 | 20241113 | 102100 | 235426100 | 21550 | 21550 | 21550 | 21550 | 27 |
| 545 | 20241113 | 102000 | 234844250 | 21550 | 21550 | 21550 | 21550 | 207 |
| 546 | 20241113 | 101900 | 230383400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 547 | 20241113 | 101800 | 230383400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 548 | 20241113 | 101700 | 230383400 | 21600 | 21600 | 21600 | 21600 | 6 |
| 549 | 20241113 | 101600 | 230253800 | 21550 | 21650 | 21650 | 21550 | 78 |
| 550 | 20241113 | 101500 | 228571050 | 21650 | 21650 | 21650 | 21650 | 1 |
| 551 | 20241113 | 101400 | 228549400 | 21700 | 21700 | 21700 | 21700 | 50 |
| 552 | 20241113 | 101300 | 227464400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 553 | 20241113 | 101200 | 227442700 | 21600 | 21600 | 21600 | 21600 | 42 |
| 554 | 20241113 | 101100 | 226535500 | 21700 | 21550 | 21700 | 21550 | 67 |
| 555 | 20241113 | 101000 | 225085850 | 21650 | 21600 | 21650 | 21600 | 6 |
| 556 | 20241113 | 100900 | 224956200 | 21600 | 21650 | 21700 | 21600 | 1314 |
| 557 | 20241113 | 100800 | 196567300 | 21650 | 21650 | 21650 | 21650 | 47 |
| 558 | 20241113 | 100700 | 195549750 | 21650 | 21650 | 21650 | 21650 | 91 |
| 559 | 20241113 | 100600 | 193579600 | 21700 | 21700 | 21700 | 21700 | 113 |
| 560 | 20241113 | 100500 | 191127500 | 21800 | 21650 | 21800 | 21650 | 44 |
| 561 | 20241113 | 100400 | 190174600 | 21700 | 21800 | 21800 | 21700 | 3 |
| 562 | 20241113 | 100300 | 190109400 | 21800 | 21800 | 21800 | 21800 | 1 |
| 563 | 20241113 | 100200 | 190087600 | 21750 | 21750 | 21750 | 21750 | 2 |
| 564 | 20241113 | 100100 | 190044100 | 21650 | 21700 | 21800 | 21650 | 56 |
| 565 | 20241113 | 100000 | 188830900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 566 | 20241113 | 095900 | 188830900 | 21700 | 21800 | 21800 | 21700 | 201 |
| 567 | 20241113 | 095800 | 184469100 | 21700 | 21700 | 21700 | 21700 | 30 |
| 568 | 20241113 | 095700 | 183818100 | 21800 | 21900 | 21900 | 21800 | 13 |
| 569 | 20241113 | 095600 | 183534600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 570 | 20241113 | 095500 | 183534600 | 21850 | 21850 | 21850 | 21850 | 3 |
| 571 | 20241113 | 095400 | 183469050 | 21850 | 21800 | 21850 | 21800 | 43 |
| 572 | 20241113 | 095300 | 182531600 | 21900 | 21900 | 21900 | 21900 | 15 |
| 573 | 20241113 | 095200 | 182203100 | 21900 | 21900 | 21900 | 21900 | 93 |
| 574 | 20241113 | 095100 | 180166400 | 21950 | 21850 | 21950 | 21850 | 52 |
| 575 | 20241113 | 095000 | 179030100 | 21700 | 21800 | 21800 | 21700 | 55 |
| 576 | 20241113 | 094900 | 177832700 | 21800 | 21800 | 21800 | 21800 | 17 |
| 577 | 20241113 | 094800 | 177462100 | 21800 | 21800 | 21800 | 21800 | 50 |
| 578 | 20241113 | 094700 | 176372100 | 21800 | 21800 | 21800 | 21800 | 148 |
| 579 | 20241113 | 094600 | 173145700 | 21850 | 21850 | 21850 | 21850 | 42 |
| 580 | 20241113 | 094500 | 172228000 | 21950 | 21950 | 21950 | 21950 | 50 |
| 581 | 20241113 | 094400 | 171130500 | 22000 | 22000 | 22000 | 22000 | 1 |
| 582 | 20241113 | 094300 | 171108500 | 21900 | 21950 | 22000 | 21900 | 44 |
| 583 | 20241113 | 094200 | 170144550 | 22000 | 21950 | 22000 | 21900 | 610 |
| 584 | 20241113 | 094100 | 156754550 | 21950 | 21950 | 21950 | 21950 | 1 |
| 585 | 20241113 | 094000 | 156732600 | 21850 | 21950 | 21950 | 21850 | 13 |
| 586 | 20241113 | 093900 | 156447350 | 22000 | 22000 | 22000 | 21800 | 53 |
| 587 | 20241113 | 093800 | 155289750 | 21900 | 21900 | 21900 | 21900 | 59 |
| 588 | 20241113 | 093700 | 153997650 | 22000 | 21800 | 22000 | 21800 | 2 |
| 589 | 20241113 | 093600 | 153953850 | 22000 | 22000 | 22000 | 21850 | 4 |
| 590 | 20241113 | 093500 | 153866150 | 22000 | 22000 | 22000 | 21650 | 49 |
| 591 | 20241113 | 093400 | 152803350 | 21800 | 21800 | 21950 | 21800 | 415 |
| 592 | 20241113 | 093300 | 143737350 | 21800 | 21800 | 21800 | 21800 | 3 |
| 593 | 20241113 | 093200 | 143671950 | 21750 | 21750 | 21800 | 21750 | 101 |
| 594 | 20241113 | 093100 | 141474800 | 21750 | 21600 | 21800 | 21600 | 62 |
| 595 | 20241113 | 093000 | 140135250 | 21600 | 21550 | 21600 | 21550 | 182 |
| 596 | 20241113 | 092900 | 136213000 | 21800 | 21550 | 21800 | 21500 | 55 |
| 597 | 20241113 | 092800 | 135023550 | 21600 | 21700 | 21700 | 21550 | 1335 |
| 598 | 20241113 | 092700 | 106183400 | 21700 | 21700 | 21700 | 21700 | 20 |
| 599 | 20241113 | 092600 | 105749400 | 21800 | 21700 | 21800 | 21700 | 382 |
| 600 | 20241113 | 092500 | 97459900 | 21800 | 21800 | 21800 | 21800 | 25 |
| 601 | 20241113 | 092400 | 96914900 | 21700 | 21800 | 21800 | 21700 | 47 |
| 602 | 20241113 | 092300 | 95894500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 603 | 20241113 | 092200 | 95872700 | 21800 | 21800 | 21800 | 21800 | 180 |
| 604 | 20241113 | 092100 | 91948700 | 21800 | 21800 | 21800 | 21800 | 50 |
| 605 | 20241113 | 092000 | 90858700 | 21800 | 21800 | 21800 | 21800 | 155 |
| 606 | 20241113 | 091900 | 87479700 | 21850 | 21850 | 21850 | 21850 | 506 |
| 607 | 20241113 | 091800 | 76423600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 608 | 20241113 | 091700 | 76401750 | 21800 | 21900 | 21900 | 21800 | 379 |
| 609 | 20241113 | 091600 | 68120000 | 21950 | 21950 | 21950 | 21950 | 11 |
| 610 | 20241113 | 091500 | 67878550 | 21950 | 21950 | 21950 | 21950 | 3 |
| 611 | 20241113 | 091400 | 67812700 | 22000 | 22000 | 22000 | 22000 | 7 |
| 612 | 20241113 | 091300 | 67658700 | 22050 | 22000 | 22050 | 21900 | 48 |
| 613 | 20241113 | 091200 | 66606850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 614 | 20241113 | 091100 | 66606850 | 21850 | 22000 | 22000 | 21850 | 19 |
| 615 | 20241113 | 091000 | 66190200 | 21900 | 22050 | 22050 | 21850 | 308 |
| 616 | 20241113 | 090900 | 59448500 | 22000 | 22000 | 22000 | 21900 | 1368 |
| 617 | 20241113 | 090800 | 29427600 | 22000 | 22050 | 22050 | 22000 | 248 |
| 618 | 20241113 | 090700 | 23960300 | 22000 | 22000 | 22000 | 22000 | 5 |
| 619 | 20241113 | 090600 | 23850300 | 21950 | 22000 | 22150 | 21950 | 110 |
| 620 | 20241113 | 090500 | 21429450 | 21950 | 21900 | 21950 | 21850 | 190 |
| 621 | 20241113 | 090400 | 17266900 | 22000 | 21900 | 22000 | 21900 | 130 |
| 622 | 20241113 | 090300 | 14413100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 623 | 20241113 | 090200 | 14413100 | 21800 | 21800 | 21800 | 21800 | 220 |
| 624 | 20241113 | 090100 | 9617100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 625 | 20241113 | 090000 | 9617100 | 21650 | 21650 | 21850 | 21650 | 443 |