28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 87389 |
| 3 | 20241114 | 184200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20241114 | 184100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20241114 | 184000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20241114 | 183900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20241114 | 183800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20241114 | 183700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20241114 | 183600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20241114 | 183500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20241114 | 183400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20241114 | 183300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20241114 | 183200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20241114 | 183100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20241114 | 183000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20241114 | 182900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20241114 | 182800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20241114 | 182700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20241114 | 182600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20241114 | 182500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20241114 | 182400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20241114 | 182300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20241114 | 182200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20241114 | 182100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20241114 | 182000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20241114 | 181900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20241114 | 181800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20241114 | 181700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20241114 | 181600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20241114 | 181500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20241114 | 181400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20241114 | 181300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 87389 |
| 33 | 20241114 | 181200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20241114 | 181100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20241114 | 181000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20241114 | 180900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20241114 | 180800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20241114 | 180700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20241114 | 180600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20241114 | 180500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20241114 | 180400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20241114 | 180300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20241114 | 180200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20241114 | 180100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20241114 | 180000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20241114 | 175900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20241114 | 175800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20241114 | 175700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20241114 | 175600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20241114 | 175500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20241114 | 175400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20241114 | 175300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20241114 | 175200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20241114 | 175100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20241114 | 175000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20241114 | 174900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20241114 | 174800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20241114 | 174700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20241114 | 174600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20241114 | 174500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20241114 | 174400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20241114 | 174300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 87389 |
| 63 | 20241114 | 174200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20241114 | 174100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20241114 | 174000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20241114 | 173900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20241114 | 173800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20241114 | 173700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20241114 | 173600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20241114 | 173500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20241114 | 173400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20241114 | 173300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20241114 | 173200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20241114 | 173100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20241114 | 173000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20241114 | 172900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20241114 | 172800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20241114 | 172700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20241114 | 172600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20241114 | 172500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20241114 | 172400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20241114 | 172300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20241114 | 172200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20241114 | 172100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20241114 | 172000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20241114 | 171900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20241114 | 171800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20241114 | 171700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20241114 | 171600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20241114 | 171500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20241114 | 171400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20241114 | 171300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 87389 |
| 93 | 20241114 | 171200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20241114 | 171100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20241114 | 171000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20241114 | 170900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20241114 | 170800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20241114 | 170700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20241114 | 170600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20241114 | 170500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20241114 | 170400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20241114 | 170300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20241114 | 170200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20241114 | 170100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20241114 | 170000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20241114 | 165900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20241114 | 165800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20241114 | 165700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20241114 | 165600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20241114 | 165500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20241114 | 165400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20241114 | 165300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20241114 | 165200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20241114 | 165100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20241114 | 165000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20241114 | 164900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20241114 | 164800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20241114 | 164700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20241114 | 164600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20241114 | 164500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20241114 | 164400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20241114 | 164300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 87389 |
| 123 | 20241114 | 164200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20241114 | 164100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20241114 | 164000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20241114 | 163900 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20241114 | 163800 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20241114 | 163700 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20241114 | 163600 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20241114 | 163500 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20241114 | 163400 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20241114 | 163300 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20241114 | 163200 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20241114 | 163100 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20241114 | 163000 | 12126584300 | 22550 | 22550 | 22550 | 22550 | 87389 |
| 136 | 20241114 | 162900 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20241114 | 162800 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20241114 | 162700 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20241114 | 162600 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20241114 | 162500 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20241114 | 162400 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20241114 | 162300 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20241114 | 162200 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20241114 | 162100 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20241114 | 162000 | 10155962350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20241114 | 161900 | 10155962350 | 22650 | 22600 | 22650 | 22600 | 372 |
| 147 | 20241114 | 161800 | 10147554750 | 22550 | 22600 | 22600 | 22550 | 162 |
| 148 | 20241114 | 161700 | 10143896150 | 22600 | 22600 | 22650 | 22600 | 1181 |
| 149 | 20241114 | 161600 | 10117200600 | 22600 | 22650 | 22650 | 22600 | 441 |
| 150 | 20241114 | 161500 | 10107229700 | 22600 | 22650 | 22650 | 22600 | 776 |
| 151 | 20241114 | 161400 | 10089691350 | 22600 | 22600 | 22650 | 22600 | 1750 |
| 152 | 20241114 | 161300 | 10050135150 | 22650 | 22600 | 22650 | 22600 | 497 |
| 153 | 20241114 | 161200 | 10038882900 | 22600 | 22550 | 22600 | 22550 | 1525 |
| 154 | 20241114 | 161100 | 10004436250 | 22550 | 22550 | 22600 | 22550 | 76 |
| 155 | 20241114 | 161000 | 10002722400 | 22600 | 22600 | 22600 | 22550 | 992 |
| 156 | 20241114 | 160900 | 9980320450 | 22650 | 22600 | 22650 | 22550 | 940 |
| 157 | 20241114 | 160800 | 9959082550 | 22550 | 22600 | 22600 | 22550 | 385 |
| 158 | 20241114 | 160700 | 9950398350 | 22550 | 22650 | 22650 | 22550 | 2750 |
| 159 | 20241114 | 160600 | 9888254600 | 22600 | 22600 | 22650 | 22600 | 1359 |
| 160 | 20241114 | 160500 | 9857539800 | 22600 | 22600 | 22650 | 22600 | 2119 |
| 161 | 20241114 | 160400 | 9809629950 | 22650 | 22650 | 22650 | 22600 | 1607 |
| 162 | 20241114 | 160300 | 9773245800 | 22650 | 22650 | 22700 | 22650 | 819 |
| 163 | 20241114 | 160200 | 9754693150 | 22650 | 22650 | 22700 | 22650 | 492 |
| 164 | 20241114 | 160100 | 9743545900 | 22700 | 22700 | 22700 | 22650 | 1939 |
| 165 | 20241114 | 160000 | 9699620650 | 22700 | 22750 | 22750 | 22650 | 1717 |
| 166 | 20241114 | 155900 | 9660644150 | 22750 | 22700 | 22750 | 22700 | 2047 |
| 167 | 20241114 | 155800 | 9614175850 | 22750 | 22700 | 22750 | 22700 | 2080 |
| 168 | 20241114 | 155700 | 9566957400 | 22700 | 22750 | 22750 | 22700 | 65 |
| 169 | 20241114 | 155600 | 9565480150 | 22750 | 22700 | 22750 | 22700 | 297 |
| 170 | 20241114 | 155500 | 9558726100 | 22750 | 22750 | 22800 | 22700 | 5950 |
| 171 | 20241114 | 155400 | 9423474700 | 22750 | 22750 | 22800 | 22750 | 563 |
| 172 | 20241114 | 155300 | 9410661550 | 22750 | 22750 | 22800 | 22750 | 635 |
| 173 | 20241114 | 155200 | 9396214200 | 22750 | 22800 | 22800 | 22750 | 1735 |
| 174 | 20241114 | 155100 | 9356659350 | 22800 | 22800 | 22800 | 22800 | 14 |
| 175 | 20241114 | 155000 | 9356340150 | 22850 | 22800 | 22850 | 22800 | 583 |
| 176 | 20241114 | 154900 | 9343045800 | 22850 | 22850 | 22850 | 22800 | 837 |
| 177 | 20241114 | 154800 | 9323922950 | 22850 | 22900 | 22900 | 22850 | 1045 |
| 178 | 20241114 | 154700 | 9300041650 | 22850 | 22850 | 22900 | 22850 | 133 |
| 179 | 20241114 | 154600 | 9297001450 | 22900 | 22850 | 22900 | 22800 | 1131 |
| 180 | 20241114 | 154500 | 9271158150 | 22900 | 22850 | 22900 | 22850 | 721 |
| 181 | 20241114 | 154400 | 9254654200 | 22900 | 22800 | 22900 | 22800 | 1021 |
| 182 | 20241114 | 154300 | 9231314150 | 22850 | 22850 | 22850 | 22800 | 1344 |
| 183 | 20241114 | 154200 | 9200612700 | 22850 | 22950 | 22950 | 22850 | 105 |
| 184 | 20241114 | 154100 | 9198207850 | 22950 | 22900 | 22950 | 22900 | 1998 |
| 185 | 20241114 | 154000 | 9152451600 | 22950 | 22900 | 22950 | 22900 | 108 |
| 186 | 20241114 | 153900 | 9149974200 | 22950 | 22950 | 22950 | 22900 | 1098 |
| 187 | 20241114 | 153800 | 9124818200 | 22950 | 22950 | 23000 | 22950 | 199 |
| 188 | 20241114 | 153700 | 9120248550 | 22950 | 22950 | 23000 | 22950 | 2322 |
| 189 | 20241114 | 153600 | 9066957350 | 23000 | 22950 | 23000 | 22950 | 332 |
| 190 | 20241114 | 153500 | 9059324100 | 22950 | 22950 | 23000 | 22950 | 459 |
| 191 | 20241114 | 153400 | 9048784000 | 23000 | 22950 | 23000 | 22950 | 553 |
| 192 | 20241114 | 153300 | 9036081600 | 22950 | 23000 | 23000 | 22950 | 135 |
| 193 | 20241114 | 153200 | 9032977250 | 23000 | 22950 | 23000 | 22950 | 2146 |
| 194 | 20241114 | 153100 | 8983711450 | 22950 | 22950 | 23000 | 22950 | 309 |
| 195 | 20241114 | 153000 | 8976605950 | 23000 | 23000 | 23000 | 22950 | 204 |
| 196 | 20241114 | 152900 | 8971917250 | 23000 | 22950 | 23000 | 22950 | 117 |
| 197 | 20241114 | 152800 | 8969226450 | 23000 | 23050 | 23050 | 22900 | 512 |
| 198 | 20241114 | 152700 | 8957453100 | 23000 | 23000 | 23050 | 22950 | 1764 |
| 199 | 20241114 | 152600 | 8916882650 | 22950 | 22900 | 22950 | 22850 | 5070 |
| 200 | 20241114 | 152500 | 8800713200 | 22900 | 22950 | 22950 | 22900 | 200 |
| 201 | 20241114 | 152400 | 8796124000 | 22950 | 22950 | 22950 | 22900 | 396 |
| 202 | 20241114 | 152300 | 8787039650 | 22950 | 22900 | 22950 | 22900 | 349 |
| 203 | 20241114 | 152200 | 8779036500 | 22900 | 22950 | 22950 | 22800 | 863 |
| 204 | 20241114 | 152100 | 8759322150 | 22950 | 22950 | 22950 | 22900 | 583 |
| 205 | 20241114 | 152000 | 8745960550 | 22950 | 22950 | 23000 | 22900 | 643 |
| 206 | 20241114 | 151900 | 8731197200 | 22950 | 22950 | 23000 | 22700 | 6612 |
| 207 | 20241114 | 151800 | 8580108150 | 22950 | 22950 | 23000 | 22950 | 308 |
| 208 | 20241114 | 151700 | 8573033850 | 22950 | 22950 | 23000 | 22950 | 171 |
| 209 | 20241114 | 151600 | 8569105250 | 22950 | 22900 | 23000 | 22900 | 650 |
| 210 | 20241114 | 151500 | 8554178800 | 22950 | 22900 | 22950 | 22850 | 682 |
| 211 | 20241114 | 151400 | 8538585550 | 22950 | 22900 | 22950 | 22850 | 609 |
| 212 | 20241114 | 151300 | 8524639050 | 22900 | 22900 | 22950 | 22850 | 2006 |
| 213 | 20241114 | 151200 | 8478652500 | 22900 | 22850 | 22900 | 22850 | 519 |
| 214 | 20241114 | 151100 | 8466776150 | 22900 | 22850 | 22900 | 22850 | 211 |
| 215 | 20241114 | 151000 | 8461946800 | 22850 | 22800 | 22900 | 22800 | 467 |
| 216 | 20241114 | 150900 | 8451270550 | 22800 | 22850 | 22900 | 22800 | 540 |
| 217 | 20241114 | 150800 | 8438927550 | 22950 | 22900 | 22950 | 22800 | 3357 |
| 218 | 20241114 | 150700 | 8362183600 | 22900 | 22900 | 22950 | 22900 | 305 |
| 219 | 20241114 | 150600 | 8355194050 | 22950 | 22900 | 22950 | 22900 | 440 |
| 220 | 20241114 | 150500 | 8345113350 | 22950 | 22900 | 22950 | 22900 | 395 |
| 221 | 20241114 | 150400 | 8336049900 | 22950 | 22950 | 22950 | 22900 | 138 |
| 222 | 20241114 | 150300 | 8332885500 | 22950 | 22950 | 22950 | 22950 | 175 |
| 223 | 20241114 | 150200 | 8328869250 | 22950 | 22900 | 23000 | 22900 | 781 |
| 224 | 20241114 | 150100 | 8310945350 | 22900 | 22900 | 22950 | 22900 | 526 |
| 225 | 20241114 | 150000 | 8298898650 | 22900 | 22900 | 23000 | 22900 | 516 |
| 226 | 20241114 | 145900 | 8287075450 | 22950 | 22900 | 22950 | 22900 | 259 |
| 227 | 20241114 | 145800 | 8281139800 | 22900 | 23000 | 23000 | 22900 | 990 |
| 228 | 20241114 | 145700 | 8258383900 | 23000 | 22950 | 23000 | 22950 | 635 |
| 229 | 20241114 | 145600 | 8243782100 | 23000 | 23000 | 23000 | 22950 | 667 |
| 230 | 20241114 | 145500 | 8228465000 | 22950 | 22850 | 23000 | 22850 | 804 |
| 231 | 20241114 | 145400 | 8210014350 | 22850 | 22950 | 23000 | 22850 | 2039 |
| 232 | 20241114 | 145300 | 8163300550 | 22950 | 22900 | 22950 | 22900 | 203 |
| 233 | 20241114 | 145200 | 8158645700 | 22900 | 22950 | 23000 | 22900 | 561 |
| 234 | 20241114 | 145100 | 8145767000 | 22950 | 22950 | 23000 | 22950 | 187 |
| 235 | 20241114 | 145000 | 8141469850 | 22950 | 22950 | 23000 | 22950 | 105 |
| 236 | 20241114 | 144900 | 8139056200 | 23000 | 22950 | 23000 | 22900 | 495 |
| 237 | 20241114 | 144800 | 8127674300 | 22950 | 23000 | 23000 | 22950 | 223 |
| 238 | 20241114 | 144700 | 8122552900 | 23000 | 22950 | 23000 | 22950 | 405 |
| 239 | 20241114 | 144600 | 8113249600 | 22950 | 22950 | 23000 | 22950 | 502 |
| 240 | 20241114 | 144500 | 8101720600 | 22950 | 22900 | 23000 | 22850 | 1907 |
| 241 | 20241114 | 144400 | 8058023000 | 22900 | 22900 | 22950 | 22850 | 450 |
| 242 | 20241114 | 144300 | 8047719400 | 22850 | 23000 | 23000 | 22850 | 515 |
| 243 | 20241114 | 144200 | 8035898100 | 22950 | 23000 | 23000 | 22950 | 84 |
| 244 | 20241114 | 144100 | 8033969400 | 22950 | 22900 | 22950 | 22900 | 1064 |
| 245 | 20241114 | 144000 | 8009561150 | 22900 | 22900 | 22950 | 22900 | 416 |
| 246 | 20241114 | 143900 | 8000029650 | 22900 | 22900 | 22950 | 22900 | 2041 |
| 247 | 20241114 | 143800 | 7953286650 | 22950 | 22950 | 22950 | 22900 | 253 |
| 248 | 20241114 | 143700 | 7947486900 | 22950 | 22900 | 22950 | 22900 | 581 |
| 249 | 20241114 | 143600 | 7934168300 | 22950 | 22950 | 23000 | 22900 | 741 |
| 250 | 20241114 | 143500 | 7917173850 | 23000 | 22950 | 23000 | 22950 | 267 |
| 251 | 20241114 | 143400 | 7911036800 | 22950 | 23000 | 23000 | 22900 | 243 |
| 252 | 20241114 | 143300 | 7905456350 | 22950 | 22950 | 22950 | 22900 | 140 |
| 253 | 20241114 | 143200 | 7902243550 | 22950 | 22950 | 23000 | 22900 | 1349 |
| 254 | 20241114 | 143100 | 7871279050 | 23000 | 23000 | 23000 | 22950 | 312 |
| 255 | 20241114 | 143000 | 7864103450 | 22950 | 22900 | 22950 | 22900 | 178 |
| 256 | 20241114 | 142900 | 7860020100 | 22950 | 22950 | 23000 | 22900 | 234 |
| 257 | 20241114 | 142800 | 7854649150 | 22950 | 23000 | 23050 | 22950 | 345 |
| 258 | 20241114 | 142700 | 7846726400 | 23050 | 23050 | 23050 | 22950 | 359 |
| 259 | 20241114 | 142600 | 7838460400 | 23050 | 23050 | 23100 | 23050 | 400 |
| 260 | 20241114 | 142500 | 7829231100 | 23050 | 22950 | 23100 | 22950 | 289 |
| 261 | 20241114 | 142400 | 7822569000 | 23000 | 23050 | 23100 | 22950 | 1956 |
| 262 | 20241114 | 142300 | 7777476250 | 23100 | 23050 | 23100 | 23050 | 276 |
| 263 | 20241114 | 142200 | 7771105750 | 23050 | 23100 | 23100 | 23050 | 567 |
| 264 | 20241114 | 142100 | 7758009850 | 23100 | 22950 | 23100 | 22950 | 4827 |
| 265 | 20241114 | 142000 | 7646956150 | 23000 | 22950 | 23000 | 22900 | 861 |
| 266 | 20241114 | 141900 | 7627196200 | 22950 | 23000 | 23000 | 22950 | 2018 |
| 267 | 20241114 | 141800 | 7580862800 | 23000 | 23050 | 23050 | 23000 | 239 |
| 268 | 20241114 | 141700 | 7575355100 | 23050 | 23050 | 23100 | 23000 | 1470 |
| 269 | 20241114 | 141600 | 7541469150 | 23050 | 23100 | 23100 | 23050 | 322 |
| 270 | 20241114 | 141500 | 7534031350 | 23000 | 23100 | 23100 | 23000 | 540 |
| 271 | 20241114 | 141400 | 7521602350 | 23100 | 23050 | 23100 | 23050 | 893 |
| 272 | 20241114 | 141300 | 7501008550 | 23100 | 23150 | 23150 | 23050 | 391 |
| 273 | 20241114 | 141200 | 7491977550 | 23150 | 23150 | 23150 | 23100 | 471 |
| 274 | 20241114 | 141100 | 7481085650 | 23150 | 23100 | 23150 | 23100 | 354 |
| 275 | 20241114 | 141000 | 7472893200 | 23150 | 23150 | 23150 | 23050 | 448 |
| 276 | 20241114 | 140900 | 7462540450 | 23150 | 23150 | 23150 | 23100 | 294 |
| 277 | 20241114 | 140800 | 7455734900 | 23150 | 23100 | 23150 | 23100 | 342 |
| 278 | 20241114 | 140700 | 7447820300 | 23150 | 23150 | 23150 | 23100 | 373 |
| 279 | 20241114 | 140600 | 7439195350 | 23150 | 23150 | 23150 | 23100 | 363 |
| 280 | 20241114 | 140500 | 7430797650 | 23150 | 23150 | 23150 | 23100 | 558 |
| 281 | 20241114 | 140400 | 7417896050 | 23150 | 23150 | 23150 | 23000 | 455 |
| 282 | 20241114 | 140300 | 7407374100 | 23150 | 23150 | 23150 | 23000 | 1353 |
| 283 | 20241114 | 140200 | 7376156200 | 23150 | 23150 | 23150 | 23100 | 483 |
| 284 | 20241114 | 140100 | 7364991100 | 23150 | 23100 | 23150 | 23100 | 248 |
| 285 | 20241114 | 140000 | 7359251050 | 23100 | 23150 | 23150 | 23050 | 611 |
| 286 | 20241114 | 135900 | 7345122300 | 23000 | 23000 | 23150 | 23000 | 847 |
| 287 | 20241114 | 135800 | 7325606000 | 23100 | 23150 | 23150 | 23000 | 300 |
| 288 | 20241114 | 135700 | 7318674300 | 23000 | 23100 | 23150 | 23000 | 1089 |
| 289 | 20241114 | 135600 | 7293553850 | 23050 | 23050 | 23100 | 23000 | 386 |
| 290 | 20241114 | 135500 | 7284645700 | 23050 | 23100 | 23100 | 22950 | 686 |
| 291 | 20241114 | 135400 | 7268874000 | 23100 | 23000 | 23100 | 22950 | 1053 |
| 292 | 20241114 | 135300 | 7244636450 | 23000 | 23000 | 23000 | 22950 | 209 |
| 293 | 20241114 | 135200 | 7239831700 | 23000 | 23000 | 23000 | 22950 | 307 |
| 294 | 20241114 | 135100 | 7232773000 | 23000 | 23050 | 23100 | 22900 | 701 |
| 295 | 20241114 | 135000 | 7216622200 | 23050 | 22950 | 23050 | 22900 | 680 |
| 296 | 20241114 | 134900 | 7200990650 | 22950 | 22950 | 22950 | 22900 | 223 |
| 297 | 20241114 | 134800 | 7195879900 | 22900 | 22950 | 22950 | 22900 | 43 |
| 298 | 20241114 | 134700 | 7194894450 | 22900 | 22900 | 22950 | 22900 | 211 |
| 299 | 20241114 | 134600 | 7190061550 | 22900 | 22950 | 22950 | 22900 | 206 |
| 300 | 20241114 | 134500 | 7185334250 | 22950 | 23000 | 23000 | 22950 | 1131 |
| 301 | 20241114 | 134400 | 7159323900 | 23000 | 23000 | 23050 | 23000 | 560 |
| 302 | 20241114 | 134300 | 7146431600 | 23000 | 23000 | 23050 | 23000 | 77 |
| 303 | 20241114 | 134200 | 7144660550 | 23050 | 23000 | 23050 | 23000 | 1298 |
| 304 | 20241114 | 134100 | 7114798200 | 23050 | 23000 | 23050 | 23000 | 34 |
| 305 | 20241114 | 134000 | 7114015150 | 23000 | 23100 | 23100 | 23000 | 462 |
| 306 | 20241114 | 133900 | 7103369950 | 23050 | 23050 | 23050 | 23050 | 113 |
| 307 | 20241114 | 133800 | 7100765300 | 23050 | 23050 | 23100 | 23050 | 143 |
| 308 | 20241114 | 133700 | 7097468900 | 23000 | 23000 | 23050 | 23000 | 67 |
| 309 | 20241114 | 133600 | 7095926450 | 23000 | 23050 | 23050 | 23000 | 853 |
| 310 | 20241114 | 133500 | 7076268200 | 23050 | 23050 | 23050 | 23050 | 65 |
| 311 | 20241114 | 133400 | 7074769950 | 23050 | 23100 | 23100 | 23050 | 45 |
| 312 | 20241114 | 133300 | 7073732550 | 23050 | 23100 | 23100 | 23050 | 91 |
| 313 | 20241114 | 133200 | 7071631700 | 23100 | 23050 | 23100 | 23050 | 398 |
| 314 | 20241114 | 133100 | 7062438050 | 23050 | 23050 | 23100 | 23050 | 219 |
| 315 | 20241114 | 133000 | 7057381950 | 23050 | 23050 | 23050 | 23050 | 32 |
| 316 | 20241114 | 132900 | 7056644350 | 23050 | 23050 | 23050 | 23050 | 175 |
| 317 | 20241114 | 132800 | 7052610600 | 23050 | 23050 | 23100 | 23050 | 387 |
| 318 | 20241114 | 132700 | 7043671750 | 23050 | 23050 | 23050 | 23050 | 60 |
| 319 | 20241114 | 132600 | 7042288750 | 23050 | 23000 | 23050 | 23000 | 23 |
| 320 | 20241114 | 132500 | 7041759200 | 23000 | 23050 | 23050 | 23000 | 772 |
| 321 | 20241114 | 132400 | 7023976200 | 23050 | 23050 | 23050 | 23050 | 20 |
| 322 | 20241114 | 132300 | 7023515200 | 23100 | 23150 | 23150 | 23050 | 933 |
| 323 | 20241114 | 132200 | 7001939150 | 23150 | 23150 | 23200 | 23150 | 78 |
| 324 | 20241114 | 132100 | 7000130850 | 23150 | 23100 | 23200 | 23100 | 229 |
| 325 | 20241114 | 132000 | 6994827600 | 23100 | 23050 | 23200 | 23050 | 416 |
| 326 | 20241114 | 131900 | 6985197400 | 23150 | 23100 | 23150 | 23050 | 574 |
| 327 | 20241114 | 131800 | 6971931250 | 23100 | 23050 | 23100 | 23050 | 984 |
| 328 | 20241114 | 131700 | 6949206350 | 23050 | 23050 | 23050 | 23050 | 264 |
| 329 | 20241114 | 131600 | 6943121150 | 23050 | 23050 | 23050 | 23050 | 1396 |
| 330 | 20241114 | 131500 | 6910943350 | 23050 | 23100 | 23100 | 23050 | 259 |
| 331 | 20241114 | 131400 | 6904961400 | 23100 | 23150 | 23150 | 23050 | 1089 |
| 332 | 20241114 | 131300 | 6879796950 | 23200 | 23150 | 23200 | 23150 | 308 |
| 333 | 20241114 | 131200 | 6872661650 | 23150 | 23150 | 23150 | 23100 | 642 |
| 334 | 20241114 | 131100 | 6857802550 | 23150 | 23150 | 23150 | 23100 | 802 |
| 335 | 20241114 | 131000 | 6839237000 | 23100 | 23100 | 23150 | 23100 | 432 |
| 336 | 20241114 | 130900 | 6829253250 | 23150 | 23050 | 23150 | 23050 | 1668 |
| 337 | 20241114 | 130800 | 6790722700 | 23050 | 23050 | 23100 | 23050 | 78 |
| 338 | 20241114 | 130700 | 6788924250 | 23050 | 23050 | 23050 | 23050 | 515 |
| 339 | 20241114 | 130600 | 6777053500 | 23050 | 23050 | 23050 | 23000 | 309 |
| 340 | 20241114 | 130500 | 6769934000 | 23100 | 23050 | 23100 | 23050 | 78 |
| 341 | 20241114 | 130400 | 6768136050 | 23050 | 23050 | 23100 | 23050 | 205 |
| 342 | 20241114 | 130300 | 6763407250 | 23000 | 23050 | 23100 | 23000 | 201 |
| 343 | 20241114 | 130200 | 6758769800 | 23050 | 23100 | 23100 | 23050 | 239 |
| 344 | 20241114 | 130100 | 6753252000 | 23100 | 23050 | 23100 | 23000 | 501 |
| 345 | 20241114 | 130000 | 6741696550 | 23050 | 23100 | 23100 | 23000 | 1225 |
| 346 | 20241114 | 125900 | 6713444250 | 23050 | 23050 | 23100 | 23050 | 534 |
| 347 | 20241114 | 125800 | 6701113050 | 23050 | 23050 | 23100 | 23050 | 116 |
| 348 | 20241114 | 125700 | 6698434250 | 23100 | 23050 | 23100 | 23000 | 1769 |
| 349 | 20241114 | 125600 | 6657641650 | 23050 | 23050 | 23050 | 23050 | 154 |
| 350 | 20241114 | 125500 | 6654091950 | 23050 | 23000 | 23100 | 23000 | 543 |
| 351 | 20241114 | 125400 | 6641576050 | 23050 | 23000 | 23050 | 22950 | 229 |
| 352 | 20241114 | 125300 | 6636313150 | 23000 | 23000 | 23000 | 23000 | 133 |
| 353 | 20241114 | 125200 | 6633254150 | 23000 | 23000 | 23050 | 23000 | 438 |
| 354 | 20241114 | 125100 | 6623170600 | 23000 | 22900 | 23150 | 22900 | 9013 |
| 355 | 20241114 | 125000 | 6415194250 | 22900 | 22950 | 22950 | 22900 | 115 |
| 356 | 20241114 | 124900 | 6412556850 | 22950 | 22950 | 23050 | 22950 | 1010 |
| 357 | 20241114 | 124800 | 6389320550 | 22950 | 22950 | 23000 | 22950 | 95 |
| 358 | 20241114 | 124700 | 6387140250 | 22950 | 22950 | 22950 | 22950 | 48 |
| 359 | 20241114 | 124600 | 6386038650 | 22950 | 22900 | 22950 | 22900 | 541 |
| 360 | 20241114 | 124500 | 6373622850 | 22950 | 22900 | 22950 | 22900 | 1218 |
| 361 | 20241114 | 124400 | 6345725900 | 22900 | 22850 | 22900 | 22850 | 286 |
| 362 | 20241114 | 124300 | 6339180550 | 22850 | 22850 | 22900 | 22850 | 230 |
| 363 | 20241114 | 124200 | 6333924050 | 22850 | 22850 | 22900 | 22850 | 170 |
| 364 | 20241114 | 124100 | 6330039500 | 22850 | 22850 | 22850 | 22800 | 169 |
| 365 | 20241114 | 124000 | 6326178950 | 22850 | 22850 | 22850 | 22800 | 931 |
| 366 | 20241114 | 123900 | 6304906100 | 22850 | 22850 | 22900 | 22850 | 72 |
| 367 | 20241114 | 123800 | 6303260650 | 22850 | 22850 | 22850 | 22850 | 137 |
| 368 | 20241114 | 123700 | 6300130200 | 22850 | 22850 | 22850 | 22850 | 804 |
| 369 | 20241114 | 123600 | 6281758800 | 22850 | 22850 | 22850 | 22800 | 469 |
| 370 | 20241114 | 123500 | 6271042800 | 22850 | 22750 | 22850 | 22750 | 592 |
| 371 | 20241114 | 123400 | 6257537650 | 22750 | 22850 | 22900 | 22750 | 2796 |
| 372 | 20241114 | 123300 | 6193735150 | 22850 | 22850 | 22900 | 22850 | 747 |
| 373 | 20241114 | 123200 | 6176644200 | 22850 | 22900 | 23000 | 22850 | 3108 |
| 374 | 20241114 | 123100 | 6105413400 | 22850 | 22900 | 22900 | 22850 | 296 |
| 375 | 20241114 | 123000 | 6098637350 | 22900 | 22900 | 22950 | 22850 | 2341 |
| 376 | 20241114 | 122900 | 6045030200 | 22850 | 22850 | 22900 | 22850 | 168 |
| 377 | 20241114 | 122800 | 6041190300 | 22850 | 22850 | 22850 | 22850 | 1021 |
| 378 | 20241114 | 122700 | 6017860450 | 22850 | 22850 | 22950 | 22850 | 5298 |
| 379 | 20241114 | 122600 | 5896463000 | 22850 | 22800 | 22850 | 22800 | 199 |
| 380 | 20241114 | 122500 | 5891924100 | 22800 | 22800 | 22850 | 22800 | 90 |
| 381 | 20241114 | 122400 | 5889871550 | 22800 | 22850 | 22850 | 22800 | 242 |
| 382 | 20241114 | 122300 | 5884344650 | 22850 | 22800 | 22850 | 22800 | 80 |
| 383 | 20241114 | 122200 | 5882519500 | 22800 | 22800 | 22850 | 22800 | 174 |
| 384 | 20241114 | 122100 | 5878552150 | 22800 | 22750 | 22850 | 22750 | 63 |
| 385 | 20241114 | 122000 | 5877116350 | 22750 | 22750 | 22800 | 22750 | 258 |
| 386 | 20241114 | 121900 | 5871237750 | 22750 | 22750 | 22800 | 22750 | 48 |
| 387 | 20241114 | 121800 | 5870144000 | 22800 | 22800 | 22800 | 22750 | 130 |
| 388 | 20241114 | 121700 | 5867181000 | 22800 | 22850 | 22900 | 22800 | 921 |
| 389 | 20241114 | 121600 | 5846172350 | 22850 | 22850 | 22850 | 22800 | 153 |
| 390 | 20241114 | 121500 | 5842676700 | 22850 | 22850 | 22850 | 22800 | 519 |
| 391 | 20241114 | 121400 | 5830817700 | 22850 | 22850 | 22850 | 22850 | 275 |
| 392 | 20241114 | 121300 | 5824533950 | 22850 | 22850 | 22850 | 22850 | 745 |
| 393 | 20241114 | 121200 | 5807510700 | 22850 | 22850 | 22850 | 22850 | 1683 |
| 394 | 20241114 | 121100 | 5769054150 | 22850 | 22850 | 22900 | 22850 | 149 |
| 395 | 20241114 | 121000 | 5765646450 | 22850 | 22900 | 22900 | 22850 | 112 |
| 396 | 20241114 | 120900 | 5763085900 | 22900 | 22850 | 22900 | 22850 | 33 |
| 397 | 20241114 | 120800 | 5762331750 | 22850 | 22800 | 22850 | 22800 | 1713 |
| 398 | 20241114 | 120700 | 5723227550 | 22800 | 22900 | 22900 | 22800 | 666 |
| 399 | 20241114 | 120600 | 5708013150 | 22850 | 22800 | 22850 | 22800 | 1797 |
| 400 | 20241114 | 120500 | 5667010200 | 22800 | 22800 | 22850 | 22800 | 965 |
| 401 | 20241114 | 120400 | 5645007700 | 22800 | 22850 | 22850 | 22800 | 1481 |
| 402 | 20241114 | 120300 | 5611212900 | 22850 | 22850 | 22850 | 22850 | 179 |
| 403 | 20241114 | 120200 | 5607122750 | 22850 | 22800 | 22850 | 22800 | 459 |
| 404 | 20241114 | 120100 | 5596640400 | 22800 | 22850 | 22850 | 22800 | 66 |
| 405 | 20241114 | 120000 | 5595135450 | 22850 | 22850 | 22850 | 22800 | 1080 |
| 406 | 20241114 | 115900 | 5570511300 | 22850 | 22800 | 22900 | 22800 | 337 |
| 407 | 20241114 | 115800 | 5562814100 | 22800 | 22850 | 22900 | 22800 | 111 |
| 408 | 20241114 | 115700 | 5560280700 | 22850 | 22850 | 22850 | 22800 | 886 |
| 409 | 20241114 | 115600 | 5540038950 | 22850 | 22750 | 22850 | 22750 | 1562 |
| 410 | 20241114 | 115500 | 5504358000 | 22750 | 22750 | 22800 | 22750 | 2329 |
| 411 | 20241114 | 115400 | 5451358700 | 22850 | 22750 | 22850 | 22750 | 6000 |
| 412 | 20241114 | 115300 | 5314788000 | 22800 | 22750 | 22800 | 22750 | 625 |
| 413 | 20241114 | 115200 | 5300539050 | 22750 | 22750 | 22800 | 22700 | 624 |
| 414 | 20241114 | 115100 | 5286342500 | 22750 | 22750 | 22800 | 22750 | 619 |
| 415 | 20241114 | 115000 | 5272258000 | 22800 | 22650 | 22800 | 22650 | 4966 |
| 416 | 20241114 | 114900 | 5159449300 | 22700 | 22700 | 22700 | 22650 | 1180 |
| 417 | 20241114 | 114800 | 5132664000 | 22700 | 22700 | 22700 | 22700 | 134 |
| 418 | 20241114 | 114700 | 5129622200 | 22750 | 22700 | 22800 | 22700 | 1172 |
| 419 | 20241114 | 114600 | 5102957900 | 22700 | 22700 | 22700 | 22650 | 6380 |
| 420 | 20241114 | 114500 | 4958312850 | 22700 | 22750 | 22750 | 22650 | 5393 |
| 421 | 20241114 | 114400 | 4835899750 | 22750 | 22750 | 22750 | 22750 | 693 |
| 422 | 20241114 | 114300 | 4820134000 | 22750 | 22800 | 22850 | 22750 | 3668 |
| 423 | 20241114 | 114200 | 4736603700 | 22800 | 22800 | 22850 | 22800 | 770 |
| 424 | 20241114 | 114100 | 4719047650 | 22800 | 22900 | 22900 | 22750 | 12224 |
| 425 | 20241114 | 114000 | 4439798600 | 22900 | 22950 | 22950 | 22900 | 46 |
| 426 | 20241114 | 113900 | 4438744600 | 22950 | 22950 | 22950 | 22900 | 864 |
| 427 | 20241114 | 113800 | 4418938350 | 22950 | 22900 | 22950 | 22900 | 381 |
| 428 | 20241114 | 113700 | 4410205300 | 22900 | 22900 | 22950 | 22900 | 106 |
| 429 | 20241114 | 113600 | 4407777800 | 22950 | 22950 | 22950 | 22900 | 144 |
| 430 | 20241114 | 113500 | 4404473600 | 22950 | 22900 | 22950 | 22900 | 112 |
| 431 | 20241114 | 113400 | 4401907500 | 22950 | 22950 | 22950 | 22900 | 494 |
| 432 | 20241114 | 113300 | 4390570800 | 22950 | 23000 | 23050 | 22950 | 890 |
| 433 | 20241114 | 113200 | 4370120400 | 23000 | 23000 | 23050 | 23000 | 689 |
| 434 | 20241114 | 113100 | 4354273350 | 23000 | 22950 | 23050 | 22950 | 199 |
| 435 | 20241114 | 113000 | 4349696400 | 22950 | 22950 | 23000 | 22950 | 79 |
| 436 | 20241114 | 112900 | 4347883300 | 22950 | 22900 | 22950 | 22900 | 732 |
| 437 | 20241114 | 112800 | 4331088050 | 22950 | 22950 | 22950 | 22950 | 189 |
| 438 | 20241114 | 112700 | 4326750500 | 22950 | 22950 | 23000 | 22900 | 1031 |
| 439 | 20241114 | 112600 | 4303108850 | 22950 | 22950 | 23000 | 22950 | 444 |
| 440 | 20241114 | 112500 | 4292917350 | 22950 | 23000 | 23000 | 22950 | 290 |
| 441 | 20241114 | 112400 | 4286247850 | 23000 | 23050 | 23050 | 22900 | 3975 |
| 442 | 20241114 | 112300 | 4194933750 | 23050 | 23000 | 23050 | 23000 | 50 |
| 443 | 20241114 | 112200 | 4193783050 | 23000 | 23000 | 23050 | 23000 | 576 |
| 444 | 20241114 | 112100 | 4180525250 | 23050 | 23050 | 23050 | 23000 | 961 |
| 445 | 20241114 | 112000 | 4158412200 | 23000 | 23000 | 23050 | 23000 | 285 |
| 446 | 20241114 | 111900 | 4151857150 | 23000 | 23000 | 23000 | 23000 | 18 |
| 447 | 20241114 | 111800 | 4151443150 | 23000 | 23050 | 23050 | 23000 | 1126 |
| 448 | 20241114 | 111700 | 4125518100 | 23050 | 23050 | 23100 | 23050 | 470 |
| 449 | 20241114 | 111600 | 4114673600 | 23050 | 23050 | 23050 | 23000 | 902 |
| 450 | 20241114 | 111500 | 4093885650 | 23050 | 22950 | 23050 | 22950 | 2962 |
| 451 | 20241114 | 111400 | 4025701950 | 23000 | 23000 | 23000 | 22950 | 2249 |
| 452 | 20241114 | 111300 | 3974043450 | 23000 | 22950 | 23000 | 22950 | 989 |
| 453 | 20241114 | 111200 | 3951335400 | 23000 | 22950 | 23000 | 22900 | 2439 |
| 454 | 20241114 | 111100 | 3895308000 | 22950 | 23000 | 23000 | 22950 | 2117 |
| 455 | 20241114 | 111000 | 3846708600 | 23000 | 23000 | 23050 | 22950 | 6659 |
| 456 | 20241114 | 110900 | 3693622950 | 23050 | 23000 | 23050 | 23000 | 1979 |
| 457 | 20241114 | 110800 | 3648104000 | 23000 | 23100 | 23150 | 23000 | 8820 |
| 458 | 20241114 | 110700 | 3444920850 | 23150 | 23150 | 23150 | 23100 | 1312 |
| 459 | 20241114 | 110600 | 3414585800 | 23150 | 23100 | 23150 | 23100 | 121 |
| 460 | 20241114 | 110500 | 3411787400 | 23100 | 23100 | 23150 | 23100 | 179 |
| 461 | 20241114 | 110400 | 3407652250 | 23100 | 23150 | 23150 | 23100 | 533 |
| 462 | 20241114 | 110300 | 3395339150 | 23100 | 23100 | 23150 | 23100 | 364 |
| 463 | 20241114 | 110200 | 3386926500 | 23100 | 23100 | 23100 | 23050 | 2876 |
| 464 | 20241114 | 110100 | 3320491600 | 23150 | 23100 | 23150 | 23100 | 624 |
| 465 | 20241114 | 110000 | 3306076150 | 23100 | 23250 | 23250 | 23100 | 4684 |
| 466 | 20241114 | 105900 | 3197420050 | 23250 | 23250 | 23300 | 23250 | 352 |
| 467 | 20241114 | 105800 | 3189228600 | 23250 | 23250 | 23250 | 23250 | 204 |
| 468 | 20241114 | 105700 | 3184485600 | 23250 | 23300 | 23300 | 23250 | 529 |
| 469 | 20241114 | 105600 | 3172163700 | 23300 | 23300 | 23350 | 23300 | 916 |
| 470 | 20241114 | 105500 | 3150820650 | 23300 | 23400 | 23400 | 23300 | 1316 |
| 471 | 20241114 | 105400 | 3120092150 | 23400 | 23350 | 23450 | 23350 | 4797 |
| 472 | 20241114 | 105300 | 3007894750 | 23400 | 23350 | 23400 | 23350 | 141 |
| 473 | 20241114 | 105200 | 3004596800 | 23350 | 23300 | 23350 | 23300 | 1020 |
| 474 | 20241114 | 105100 | 2980784700 | 23300 | 23350 | 23350 | 23300 | 616 |
| 475 | 20241114 | 105000 | 2966401900 | 23350 | 23300 | 23350 | 23250 | 2136 |
| 476 | 20241114 | 104900 | 2916574600 | 23350 | 23300 | 23350 | 23300 | 1005 |
| 477 | 20241114 | 104800 | 2893118250 | 23300 | 23350 | 23350 | 23300 | 297 |
| 478 | 20241114 | 104700 | 2886196150 | 23400 | 23250 | 23400 | 23250 | 708 |
| 479 | 20241114 | 104600 | 2869666200 | 23250 | 23350 | 23350 | 23250 | 818 |
| 480 | 20241114 | 104500 | 2850639900 | 23350 | 23350 | 23400 | 23300 | 2975 |
| 481 | 20241114 | 104400 | 2781175550 | 23350 | 23250 | 23350 | 23250 | 742 |
| 482 | 20241114 | 104300 | 2763878400 | 23300 | 23150 | 23300 | 23150 | 1440 |
| 483 | 20241114 | 104200 | 2730426200 | 23150 | 23150 | 23200 | 23100 | 1445 |
| 484 | 20241114 | 104100 | 2696933400 | 23150 | 23150 | 23200 | 23150 | 1645 |
| 485 | 20241114 | 104000 | 2658837500 | 23200 | 23100 | 23200 | 23100 | 528 |
| 486 | 20241114 | 103900 | 2646606600 | 23100 | 23150 | 23200 | 23100 | 3866 |
| 487 | 20241114 | 103800 | 2557064400 | 23200 | 23150 | 23200 | 23150 | 112 |
| 488 | 20241114 | 103700 | 2554467050 | 23200 | 23200 | 23200 | 23150 | 789 |
| 489 | 20241114 | 103600 | 2536166550 | 23200 | 23250 | 23250 | 23150 | 1388 |
| 490 | 20241114 | 103500 | 2503965050 | 23200 | 23200 | 23200 | 23200 | 359 |
| 491 | 20241114 | 103400 | 2495636250 | 23200 | 23150 | 23200 | 23150 | 378 |
| 492 | 20241114 | 103300 | 2486871550 | 23200 | 23250 | 23300 | 23200 | 1518 |
| 493 | 20241114 | 103200 | 2451613850 | 23250 | 23300 | 23300 | 23250 | 1233 |
| 494 | 20241114 | 103100 | 2422933850 | 23300 | 23300 | 23350 | 23300 | 1693 |
| 495 | 20241114 | 103000 | 2383485900 | 23300 | 23300 | 23350 | 23100 | 37260 |
| 496 | 20241114 | 102900 | 1521797200 | 23300 | 23250 | 23350 | 23250 | 778 |
| 497 | 20241114 | 102800 | 1503668700 | 23300 | 23300 | 23350 | 23250 | 1125 |
| 498 | 20241114 | 102700 | 1477456400 | 23300 | 23300 | 23350 | 23300 | 388 |
| 499 | 20241114 | 102600 | 1468415950 | 23350 | 23300 | 23350 | 23250 | 336 |
| 500 | 20241114 | 102500 | 1460583000 | 23300 | 23350 | 23350 | 23250 | 2930 |
| 501 | 20241114 | 102400 | 1392384100 | 23350 | 23300 | 23350 | 23300 | 772 |
| 502 | 20241114 | 102300 | 1374395100 | 23300 | 23300 | 23350 | 23300 | 2559 |
| 503 | 20241114 | 102200 | 1314756150 | 23300 | 23450 | 23450 | 23300 | 2404 |
| 504 | 20241114 | 102100 | 1258553450 | 23500 | 23450 | 23500 | 23400 | 1133 |
| 505 | 20241114 | 102000 | 1231992150 | 23450 | 23500 | 23500 | 23450 | 1451 |
| 506 | 20241114 | 101900 | 1197896950 | 23450 | 23600 | 23600 | 23450 | 1998 |
| 507 | 20241114 | 101800 | 1150930450 | 23550 | 23550 | 23600 | 23500 | 793 |
| 508 | 20241114 | 101700 | 1132251400 | 23600 | 23500 | 23600 | 23500 | 2745 |
| 509 | 20241114 | 101600 | 1067642150 | 23550 | 23500 | 23550 | 23450 | 546 |
| 510 | 20241114 | 101500 | 1054811350 | 23500 | 23450 | 23500 | 23400 | 3772 |
| 511 | 20241114 | 101400 | 966378500 | 23450 | 23500 | 23550 | 23350 | 2313 |
| 512 | 20241114 | 101300 | 912029900 | 23500 | 23500 | 23500 | 23300 | 2271 |
| 513 | 20241114 | 101200 | 858816650 | 23500 | 23500 | 23550 | 23500 | 1394 |
| 514 | 20241114 | 101100 | 826035650 | 23550 | 23550 | 23600 | 23450 | 2550 |
| 515 | 20241114 | 101000 | 766003100 | 23550 | 23550 | 23550 | 23500 | 1263 |
| 516 | 20241114 | 100900 | 736275550 | 23550 | 23400 | 23550 | 23350 | 2995 |
| 517 | 20241114 | 100800 | 665877500 | 23400 | 23350 | 23450 | 23300 | 3608 |
| 518 | 20241114 | 100700 | 581606400 | 23300 | 23200 | 23300 | 23200 | 1909 |
| 519 | 20241114 | 100600 | 537215500 | 23200 | 23450 | 23450 | 23200 | 2141 |
| 520 | 20241114 | 100500 | 487366200 | 23400 | 23450 | 23500 | 23350 | 5442 |
| 521 | 20241114 | 100400 | 359726300 | 23500 | 23500 | 23500 | 23450 | 804 |
| 522 | 20241114 | 100300 | 340846900 | 23450 | 23500 | 23500 | 23400 | 1682 |
| 523 | 20241114 | 100200 | 301407300 | 23500 | 23450 | 23500 | 23350 | 5186 |
| 524 | 20241114 | 100100 | 180030600 | 23450 | 23400 | 23500 | 23350 | 2194 |
| 525 | 20241114 | 100000 | 128568050 | 23350 | 23300 | 23350 | 23250 | 5231 |