31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 3 | 20241114 | 193300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20241114 | 193200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20241114 | 193100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20241114 | 193000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20241114 | 192900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20241114 | 192800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20241114 | 192700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20241114 | 192600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20241114 | 192500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20241114 | 192400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20241114 | 192300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20241114 | 192200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20241114 | 192100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20241114 | 192000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20241114 | 191900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20241114 | 191800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20241114 | 191700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20241114 | 191600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20241114 | 191500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20241114 | 191400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20241114 | 191300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20241114 | 191200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20241114 | 191100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20241114 | 191000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20241114 | 190900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20241114 | 190800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20241114 | 190700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20241114 | 190600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20241114 | 190500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20241114 | 190400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 33 | 20241114 | 190300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20241114 | 190200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20241114 | 190100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20241114 | 190000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20241114 | 185900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20241114 | 185800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20241114 | 185700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20241114 | 185600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20241114 | 185500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20241114 | 185400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20241114 | 185300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20241114 | 185200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20241114 | 185100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20241114 | 185000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20241114 | 184900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20241114 | 184800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20241114 | 184700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20241114 | 184600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20241114 | 184500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20241114 | 184400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20241114 | 184300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20241114 | 184200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20241114 | 184100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20241114 | 184000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20241114 | 183900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20241114 | 183800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20241114 | 183700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20241114 | 183600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20241114 | 183500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20241114 | 183400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 63 | 20241114 | 183300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20241114 | 183200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20241114 | 183100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20241114 | 183000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20241114 | 182900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20241114 | 182800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20241114 | 182700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20241114 | 182600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20241114 | 182500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20241114 | 182400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20241114 | 182300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20241114 | 182200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20241114 | 182100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20241114 | 182000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20241114 | 181900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20241114 | 181800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20241114 | 181700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20241114 | 181600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20241114 | 181500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20241114 | 181400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20241114 | 181300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20241114 | 181200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20241114 | 181100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20241114 | 181000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20241114 | 180900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20241114 | 180800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20241114 | 180700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20241114 | 180600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20241114 | 180500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20241114 | 180400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 93 | 20241114 | 180300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20241114 | 180200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20241114 | 180100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20241114 | 180000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20241114 | 175900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20241114 | 175800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20241114 | 175700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20241114 | 175600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20241114 | 175500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20241114 | 175400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20241114 | 175300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20241114 | 175200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20241114 | 175100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20241114 | 175000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20241114 | 174900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20241114 | 174800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20241114 | 174700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20241114 | 174600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20241114 | 174500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20241114 | 174400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20241114 | 174300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20241114 | 174200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20241114 | 174100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20241114 | 174000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20241114 | 173900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20241114 | 173800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20241114 | 173700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20241114 | 173600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20241114 | 173500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20241114 | 173400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 123 | 20241114 | 173300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20241114 | 173200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20241114 | 173100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20241114 | 173000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20241114 | 172900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20241114 | 172800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20241114 | 172700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20241114 | 172600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20241114 | 172500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20241114 | 172400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20241114 | 172300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20241114 | 172200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20241114 | 172100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20241114 | 172000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20241114 | 171900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20241114 | 171800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20241114 | 171700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20241114 | 171600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20241114 | 171500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20241114 | 171400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20241114 | 171300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20241114 | 171200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20241114 | 171100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20241114 | 171000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20241114 | 170900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20241114 | 170800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20241114 | 170700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20241114 | 170600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20241114 | 170500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20241114 | 170400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 153 | 20241114 | 170300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20241114 | 170200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20241114 | 170100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20241114 | 170000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20241114 | 165900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20241114 | 165800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20241114 | 165700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20241114 | 165600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20241114 | 165500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20241114 | 165400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20241114 | 165300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20241114 | 165200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20241114 | 165100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20241114 | 165000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20241114 | 164900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20241114 | 164800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20241114 | 164700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20241114 | 164600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20241114 | 164500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20241114 | 164400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20241114 | 164300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20241114 | 164200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20241114 | 164100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20241114 | 164000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20241114 | 163900 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20241114 | 163800 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20241114 | 163700 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20241114 | 163600 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20241114 | 163500 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20241114 | 163400 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 183 | 20241114 | 163300 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20241114 | 163200 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20241114 | 163100 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20241114 | 163000 | 6783727350 | 25900 | 25900 | 25900 | 25900 | 7212 |
| 187 | 20241114 | 162900 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20241114 | 162800 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20241114 | 162700 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20241114 | 162600 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20241114 | 162500 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20241114 | 162400 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20241114 | 162300 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20241114 | 162200 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20241114 | 162100 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20241114 | 162000 | 6596936550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20241114 | 161900 | 6596936550 | 25800 | 25750 | 25850 | 25700 | 953 |
| 198 | 20241114 | 161800 | 6572345700 | 25750 | 25750 | 25800 | 25700 | 711 |
| 199 | 20241114 | 161700 | 6554040000 | 25800 | 25600 | 25800 | 25600 | 515 |
| 200 | 20241114 | 161600 | 6540819500 | 25650 | 25650 | 25700 | 25600 | 674 |
| 201 | 20241114 | 161500 | 6523531850 | 25750 | 25700 | 25750 | 25700 | 431 |
| 202 | 20241114 | 161400 | 6512455100 | 25700 | 25600 | 25700 | 25600 | 139 |
| 203 | 20241114 | 161300 | 6508890350 | 25700 | 25550 | 25700 | 25550 | 420 |
| 204 | 20241114 | 161200 | 6498147350 | 25550 | 25700 | 25700 | 25550 | 1392 |
| 205 | 20241114 | 161100 | 6462528100 | 25700 | 25800 | 25850 | 25700 | 364 |
| 206 | 20241114 | 161000 | 6453153250 | 25800 | 25950 | 25950 | 25800 | 509 |
| 207 | 20241114 | 160900 | 6439984400 | 25950 | 25800 | 25950 | 25700 | 638 |
| 208 | 20241114 | 160800 | 6423497150 | 25800 | 25750 | 25800 | 25700 | 782 |
| 209 | 20241114 | 160700 | 6403385950 | 25750 | 25800 | 25850 | 25650 | 1526 |
| 210 | 20241114 | 160600 | 6364158350 | 25800 | 25900 | 25950 | 25800 | 1476 |
| 211 | 20241114 | 160500 | 6325938700 | 25950 | 26000 | 26050 | 25900 | 537 |
| 212 | 20241114 | 160400 | 6311992850 | 26000 | 25950 | 26050 | 25950 | 3458 |
| 213 | 20241114 | 160300 | 6222083550 | 25950 | 25950 | 25950 | 25950 | 371 |
| 214 | 20241114 | 160200 | 6212456100 | 25950 | 25900 | 26000 | 25900 | 190 |
| 215 | 20241114 | 160100 | 6207526900 | 25900 | 26000 | 26000 | 25900 | 319 |
| 216 | 20241114 | 160000 | 6199239400 | 26000 | 25950 | 26000 | 25950 | 672 |
| 217 | 20241114 | 155900 | 6181800050 | 25900 | 25900 | 25900 | 25900 | 285 |
| 218 | 20241114 | 155800 | 6174418550 | 25900 | 25900 | 25900 | 25850 | 144 |
| 219 | 20241114 | 155700 | 6170690650 | 25900 | 25900 | 25950 | 25900 | 460 |
| 220 | 20241114 | 155600 | 6158771650 | 25950 | 25950 | 25950 | 25900 | 150 |
| 221 | 20241114 | 155500 | 6154881850 | 25900 | 25950 | 25950 | 25850 | 729 |
| 222 | 20241114 | 155400 | 6136001300 | 25950 | 25900 | 25950 | 25900 | 371 |
| 223 | 20241114 | 155300 | 6126389650 | 25900 | 25950 | 25950 | 25900 | 213 |
| 224 | 20241114 | 155200 | 6120872850 | 25950 | 25900 | 25950 | 25900 | 172 |
| 225 | 20241114 | 155100 | 6116416350 | 25950 | 25950 | 25950 | 25900 | 518 |
| 226 | 20241114 | 155000 | 6102999350 | 25900 | 25900 | 25900 | 25850 | 1069 |
| 227 | 20241114 | 154900 | 6075312400 | 25900 | 25900 | 25950 | 25850 | 520 |
| 228 | 20241114 | 154800 | 6061839550 | 25900 | 25900 | 25950 | 25900 | 1529 |
| 229 | 20241114 | 154700 | 6022203500 | 25900 | 25700 | 25900 | 25650 | 877 |
| 230 | 20241114 | 154600 | 5999592300 | 25650 | 25700 | 25800 | 25650 | 336 |
| 231 | 20241114 | 154500 | 5990967800 | 25750 | 25700 | 25800 | 25700 | 759 |
| 232 | 20241114 | 154400 | 5971448250 | 25700 | 25700 | 25700 | 25700 | 162 |
| 233 | 20241114 | 154300 | 5967284850 | 25700 | 25750 | 25750 | 25700 | 360 |
| 234 | 20241114 | 154200 | 5958021050 | 25800 | 25750 | 25800 | 25750 | 232 |
| 235 | 20241114 | 154100 | 5952047000 | 25800 | 25800 | 25850 | 25750 | 283 |
| 236 | 20241114 | 154000 | 5944749300 | 25850 | 25800 | 25850 | 25800 | 88 |
| 237 | 20241114 | 153900 | 5942476850 | 25850 | 25850 | 25850 | 25850 | 2 |
| 238 | 20241114 | 153800 | 5942425150 | 25850 | 25850 | 25850 | 25800 | 28 |
| 239 | 20241114 | 153700 | 5941702400 | 25800 | 25850 | 25900 | 25800 | 405 |
| 240 | 20241114 | 153600 | 5931253100 | 25850 | 25850 | 25850 | 25850 | 200 |
| 241 | 20241114 | 153500 | 5926083100 | 25850 | 25800 | 25900 | 25800 | 302 |
| 242 | 20241114 | 153400 | 5918286300 | 25850 | 25850 | 25900 | 25800 | 1308 |
| 243 | 20241114 | 153300 | 5884465500 | 25850 | 25900 | 25900 | 25850 | 256 |
| 244 | 20241114 | 153200 | 5877840100 | 26000 | 25950 | 26000 | 25850 | 406 |
| 245 | 20241114 | 153100 | 5867304700 | 25950 | 25900 | 26000 | 25850 | 529 |
| 246 | 20241114 | 153000 | 5853599250 | 25900 | 26000 | 26000 | 25850 | 1201 |
| 247 | 20241114 | 152900 | 5822481900 | 26000 | 25950 | 26050 | 25950 | 518 |
| 248 | 20241114 | 152800 | 5809029850 | 26050 | 25900 | 26100 | 25900 | 2489 |
| 249 | 20241114 | 152700 | 5744365600 | 25950 | 25800 | 25950 | 25800 | 1014 |
| 250 | 20241114 | 152600 | 5718118750 | 25800 | 25750 | 25800 | 25750 | 669 |
| 251 | 20241114 | 152500 | 5700883900 | 25800 | 25700 | 25800 | 25700 | 722 |
| 252 | 20241114 | 152400 | 5682308700 | 25650 | 25650 | 25650 | 25650 | 69 |
| 253 | 20241114 | 152300 | 5680538850 | 25650 | 25650 | 25650 | 25650 | 76 |
| 254 | 20241114 | 152200 | 5678589450 | 25650 | 25550 | 25650 | 25550 | 53 |
| 255 | 20241114 | 152100 | 5677234150 | 25550 | 25700 | 25700 | 25550 | 1234 |
| 256 | 20241114 | 152000 | 5645576550 | 25700 | 25600 | 25700 | 25600 | 970 |
| 257 | 20241114 | 151900 | 5620694450 | 25650 | 25500 | 25650 | 25500 | 1836 |
| 258 | 20241114 | 151800 | 5573787150 | 25500 | 25500 | 25500 | 25400 | 222 |
| 259 | 20241114 | 151700 | 5568129950 | 25450 | 25500 | 25500 | 25450 | 64 |
| 260 | 20241114 | 151600 | 5566500150 | 25450 | 25450 | 25500 | 25300 | 2342 |
| 261 | 20241114 | 151500 | 5506956650 | 25500 | 25500 | 25500 | 25500 | 345 |
| 262 | 20241114 | 151400 | 5498159150 | 25500 | 25450 | 25500 | 25400 | 283 |
| 263 | 20241114 | 151300 | 5490954750 | 25400 | 25350 | 25400 | 25350 | 640 |
| 264 | 20241114 | 151200 | 5474714050 | 25350 | 25350 | 25350 | 25300 | 516 |
| 265 | 20241114 | 151100 | 5461638500 | 25350 | 25350 | 25350 | 25350 | 344 |
| 266 | 20241114 | 151000 | 5452918100 | 25350 | 25400 | 25400 | 25350 | 1815 |
| 267 | 20241114 | 150900 | 5406892800 | 25400 | 25400 | 25400 | 25400 | 4 |
| 268 | 20241114 | 150800 | 5406791200 | 25400 | 25400 | 25450 | 25400 | 799 |
| 269 | 20241114 | 150700 | 5386494050 | 25450 | 25450 | 25450 | 25450 | 142 |
| 270 | 20241114 | 150600 | 5382880150 | 25450 | 25400 | 25450 | 25400 | 133 |
| 271 | 20241114 | 150500 | 5379501700 | 25400 | 25400 | 25400 | 25400 | 380 |
| 272 | 20241114 | 150400 | 5369849700 | 25400 | 25400 | 25400 | 25350 | 295 |
| 273 | 20241114 | 150300 | 5362357300 | 25400 | 25450 | 25450 | 25400 | 180 |
| 274 | 20241114 | 150200 | 5357782500 | 25450 | 25400 | 25450 | 25400 | 119 |
| 275 | 20241114 | 150100 | 5354757000 | 25400 | 25400 | 25400 | 25350 | 115 |
| 276 | 20241114 | 150000 | 5351836200 | 25400 | 25350 | 25400 | 25350 | 188 |
| 277 | 20241114 | 145900 | 5347061350 | 25400 | 25400 | 25400 | 25350 | 635 |
| 278 | 20241114 | 145800 | 5330958800 | 25400 | 25400 | 25400 | 25400 | 272 |
| 279 | 20241114 | 145700 | 5324050000 | 25350 | 25350 | 25350 | 25350 | 180 |
| 280 | 20241114 | 145600 | 5319487000 | 25450 | 25400 | 25450 | 25400 | 288 |
| 281 | 20241114 | 145500 | 5312158550 | 25400 | 25450 | 25450 | 25400 | 15 |
| 282 | 20241114 | 145400 | 5311776950 | 25400 | 25300 | 25400 | 25300 | 520 |
| 283 | 20241114 | 145300 | 5298597400 | 25300 | 25350 | 25350 | 25300 | 427 |
| 284 | 20241114 | 145200 | 5287778000 | 25350 | 25300 | 25350 | 25300 | 779 |
| 285 | 20241114 | 145100 | 5268053450 | 25300 | 25300 | 25350 | 25300 | 79 |
| 286 | 20241114 | 145000 | 5266052250 | 25300 | 25300 | 25300 | 25300 | 107 |
| 287 | 20241114 | 144900 | 5263345150 | 25250 | 25250 | 25300 | 25250 | 396 |
| 288 | 20241114 | 144800 | 5253345650 | 25300 | 25300 | 25350 | 25300 | 439 |
| 289 | 20241114 | 144700 | 5242229650 | 25300 | 25300 | 25300 | 25300 | 688 |
| 290 | 20241114 | 144600 | 5224823250 | 25300 | 25150 | 25300 | 25150 | 380 |
| 291 | 20241114 | 144500 | 5215244200 | 25150 | 25150 | 25150 | 25150 | 24 |
| 292 | 20241114 | 144400 | 5214640600 | 25150 | 25200 | 25250 | 25150 | 1746 |
| 293 | 20241114 | 144300 | 5170616150 | 25250 | 25200 | 25250 | 25200 | 267 |
| 294 | 20241114 | 144200 | 5163875400 | 25200 | 25300 | 25300 | 25200 | 1132 |
| 295 | 20241114 | 144100 | 5135334250 | 25300 | 25300 | 25300 | 25250 | 419 |
| 296 | 20241114 | 144000 | 5124748600 | 25250 | 25200 | 25250 | 25200 | 400 |
| 297 | 20241114 | 143900 | 5114654400 | 25200 | 25200 | 25250 | 25200 | 197 |
| 298 | 20241114 | 143800 | 5109686800 | 25150 | 25150 | 25200 | 25100 | 414 |
| 299 | 20241114 | 143700 | 5099258300 | 25200 | 25200 | 25200 | 25000 | 2510 |
| 300 | 20241114 | 143600 | 5036305700 | 25200 | 25250 | 25250 | 25200 | 507 |
| 301 | 20241114 | 143500 | 5023527500 | 25250 | 25300 | 25300 | 25250 | 1165 |
| 302 | 20241114 | 143400 | 4994106450 | 25350 | 25300 | 25350 | 25250 | 816 |
| 303 | 20241114 | 143300 | 4973452200 | 25300 | 25350 | 25450 | 25300 | 260 |
| 304 | 20241114 | 143200 | 4966863400 | 25400 | 25350 | 25400 | 25350 | 226 |
| 305 | 20241114 | 143100 | 4961128350 | 25350 | 25450 | 25450 | 25350 | 406 |
| 306 | 20241114 | 143000 | 4950817500 | 25400 | 25400 | 25400 | 25400 | 68 |
| 307 | 20241114 | 142900 | 4949090300 | 25400 | 25550 | 25550 | 25400 | 1820 |
| 308 | 20241114 | 142800 | 4902784650 | 25550 | 25550 | 25550 | 25550 | 4 |
| 309 | 20241114 | 142700 | 4902682450 | 25550 | 25600 | 25600 | 25550 | 162 |
| 310 | 20241114 | 142600 | 4898538350 | 25550 | 25550 | 25550 | 25550 | 74 |
| 311 | 20241114 | 142500 | 4896647650 | 25500 | 25550 | 25550 | 25500 | 60 |
| 312 | 20241114 | 142400 | 4895114700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 313 | 20241114 | 142300 | 4895114700 | 25550 | 25500 | 25550 | 25500 | 11 |
| 314 | 20241114 | 142200 | 4894833700 | 25500 | 25500 | 25550 | 25500 | 400 |
| 315 | 20241114 | 142100 | 4884631600 | 25450 | 25450 | 25450 | 25450 | 10 |
| 316 | 20241114 | 142000 | 4884377100 | 25500 | 25500 | 25500 | 25450 | 133 |
| 317 | 20241114 | 141900 | 4880987750 | 25500 | 25500 | 25500 | 25500 | 23 |
| 318 | 20241114 | 141800 | 4880401250 | 25500 | 25450 | 25500 | 25450 | 551 |
| 319 | 20241114 | 141700 | 4866375300 | 25450 | 25550 | 25550 | 25450 | 784 |
| 320 | 20241114 | 141600 | 4846369000 | 25550 | 25600 | 25600 | 25550 | 69 |
| 321 | 20241114 | 141500 | 4844605550 | 25550 | 25750 | 25750 | 25550 | 683 |
| 322 | 20241114 | 141400 | 4827105850 | 25700 | 25800 | 25800 | 25700 | 119 |
| 323 | 20241114 | 141300 | 4824047300 | 25750 | 25800 | 25800 | 25750 | 104 |
| 324 | 20241114 | 141200 | 4821364800 | 25750 | 25750 | 25750 | 25700 | 452 |
| 325 | 20241114 | 141100 | 4809738650 | 25750 | 25700 | 25750 | 25650 | 1554 |
| 326 | 20241114 | 141000 | 4769851950 | 25700 | 25700 | 25700 | 25650 | 124 |
| 327 | 20241114 | 140900 | 4766671100 | 25700 | 25700 | 25700 | 25650 | 31 |
| 328 | 20241114 | 140800 | 4765875000 | 25650 | 25700 | 25700 | 25650 | 85 |
| 329 | 20241114 | 140700 | 4763694550 | 25700 | 25700 | 25700 | 25650 | 37 |
| 330 | 20241114 | 140600 | 4762745150 | 25750 | 25750 | 25750 | 25700 | 24 |
| 331 | 20241114 | 140500 | 4762128050 | 25750 | 25700 | 25750 | 25650 | 105 |
| 332 | 20241114 | 140400 | 4759431050 | 25750 | 25750 | 25750 | 25700 | 54 |
| 333 | 20241114 | 140300 | 4758040950 | 25700 | 25800 | 25800 | 25700 | 225 |
| 334 | 20241114 | 140200 | 4752249000 | 25850 | 25800 | 25850 | 25800 | 246 |
| 335 | 20241114 | 140100 | 4745902000 | 25800 | 25800 | 25850 | 25800 | 168 |
| 336 | 20241114 | 140000 | 4741567500 | 25800 | 25800 | 25800 | 25750 | 214 |
| 337 | 20241114 | 135900 | 4736048750 | 25800 | 25850 | 25850 | 25800 | 378 |
| 338 | 20241114 | 135800 | 4726296250 | 25800 | 25900 | 25900 | 25800 | 577 |
| 339 | 20241114 | 135700 | 4711384100 | 25850 | 25900 | 25900 | 25850 | 60 |
| 340 | 20241114 | 135600 | 4709830300 | 25900 | 25950 | 25950 | 25800 | 387 |
| 341 | 20241114 | 135500 | 4699810850 | 25900 | 25900 | 25950 | 25900 | 535 |
| 342 | 20241114 | 135400 | 4685954300 | 25900 | 25900 | 25900 | 25900 | 15 |
| 343 | 20241114 | 135300 | 4685565800 | 25900 | 25900 | 25900 | 25900 | 249 |
| 344 | 20241114 | 135200 | 4679116700 | 25800 | 25900 | 25900 | 25800 | 328 |
| 345 | 20241114 | 135100 | 4670622400 | 25900 | 25850 | 25900 | 25800 | 433 |
| 346 | 20241114 | 135000 | 4659430450 | 25800 | 25800 | 25850 | 25750 | 80 |
| 347 | 20241114 | 134900 | 4657366500 | 25800 | 25800 | 25800 | 25800 | 81 |
| 348 | 20241114 | 134800 | 4655276700 | 25800 | 25650 | 25800 | 25650 | 10 |
| 349 | 20241114 | 134700 | 4655019750 | 25650 | 25750 | 25750 | 25650 | 42 |
| 350 | 20241114 | 134600 | 4653938650 | 25750 | 25600 | 25750 | 25600 | 206 |
| 351 | 20241114 | 134500 | 4648634600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 352 | 20241114 | 134400 | 4648634600 | 25600 | 25800 | 25800 | 25600 | 1017 |
| 353 | 20241114 | 134300 | 4622540800 | 25800 | 25800 | 25800 | 25800 | 240 |
| 354 | 20241114 | 134200 | 4616348800 | 25800 | 25800 | 25800 | 25800 | 181 |
| 355 | 20241114 | 134100 | 4611679000 | 25800 | 25800 | 25800 | 25750 | 22 |
| 356 | 20241114 | 134000 | 4611112150 | 25800 | 25800 | 25800 | 25800 | 113 |
| 357 | 20241114 | 133900 | 4608196750 | 25850 | 25800 | 25850 | 25800 | 197 |
| 358 | 20241114 | 133800 | 4603114050 | 25850 | 25800 | 25850 | 25750 | 832 |
| 359 | 20241114 | 133700 | 4581659650 | 25800 | 25800 | 25800 | 25800 | 53 |
| 360 | 20241114 | 133600 | 4580292250 | 25800 | 25800 | 25800 | 25800 | 332 |
| 361 | 20241114 | 133500 | 4571726650 | 25850 | 25850 | 25850 | 25850 | 145 |
| 362 | 20241114 | 133400 | 4567978400 | 25850 | 25800 | 25850 | 25800 | 729 |
| 363 | 20241114 | 133300 | 4549167700 | 25750 | 25750 | 25800 | 25750 | 73 |
| 364 | 20241114 | 133200 | 4547287850 | 25800 | 25700 | 25800 | 25700 | 62 |
| 365 | 20241114 | 133100 | 4545688450 | 25800 | 25800 | 25800 | 25800 | 3 |
| 366 | 20241114 | 133000 | 4545611050 | 25800 | 25800 | 25800 | 25800 | 20 |
| 367 | 20241114 | 132900 | 4545095050 | 25800 | 25700 | 25800 | 25700 | 2 |
| 368 | 20241114 | 132800 | 4545043550 | 25750 | 25750 | 25750 | 25750 | 201 |
| 369 | 20241114 | 132700 | 4539867800 | 25750 | 25750 | 25750 | 25750 | 81 |
| 370 | 20241114 | 132600 | 4537782050 | 25700 | 25700 | 25700 | 25650 | 155 |
| 371 | 20241114 | 132500 | 4533800500 | 25700 | 25750 | 25750 | 25700 | 40 |
| 372 | 20241114 | 132400 | 4532772250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 373 | 20241114 | 132300 | 4532772250 | 25750 | 25800 | 25800 | 25750 | 215 |
| 374 | 20241114 | 132200 | 4527235750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 375 | 20241114 | 132100 | 4527235750 | 25750 | 25800 | 25800 | 25750 | 234 |
| 376 | 20241114 | 132000 | 4521200700 | 25750 | 25700 | 25750 | 25650 | 986 |
| 377 | 20241114 | 131900 | 4495850200 | 25700 | 25550 | 25700 | 25550 | 617 |
| 378 | 20241114 | 131800 | 4480052000 | 25500 | 25500 | 25500 | 25500 | 64 |
| 379 | 20241114 | 131700 | 4478420000 | 25450 | 25450 | 25450 | 25450 | 0 |
| 380 | 20241114 | 131600 | 4478420000 | 25450 | 25500 | 25500 | 25450 | 15 |
| 381 | 20241114 | 131500 | 4478038200 | 25450 | 25500 | 25500 | 25450 | 348 |
| 382 | 20241114 | 131400 | 4469176700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 383 | 20241114 | 131300 | 4469176700 | 25450 | 25450 | 25450 | 25450 | 1 |
| 384 | 20241114 | 131200 | 4469151250 | 25500 | 25550 | 25550 | 25500 | 59 |
| 385 | 20241114 | 131100 | 4467646650 | 25500 | 25500 | 25500 | 25500 | 81 |
| 386 | 20241114 | 131000 | 4465581150 | 25400 | 25450 | 25450 | 25400 | 565 |
| 387 | 20241114 | 130900 | 4451215150 | 25450 | 25450 | 25450 | 25450 | 161 |
| 388 | 20241114 | 130800 | 4447117700 | 25450 | 25500 | 25500 | 25450 | 83 |
| 389 | 20241114 | 130700 | 4445004250 | 25550 | 25550 | 25550 | 25450 | 174 |
| 390 | 20241114 | 130600 | 4440566850 | 25500 | 25550 | 25550 | 25500 | 45 |
| 391 | 20241114 | 130500 | 4439417200 | 25550 | 25550 | 25550 | 25550 | 140 |
| 392 | 20241114 | 130400 | 4435840200 | 25400 | 25550 | 25550 | 25400 | 890 |
| 393 | 20241114 | 130300 | 4413206100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 394 | 20241114 | 130200 | 4413206100 | 25550 | 25450 | 25550 | 25450 | 258 |
| 395 | 20241114 | 130100 | 4406630100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 396 | 20241114 | 130000 | 4406630100 | 25500 | 25500 | 25500 | 25500 | 439 |
| 397 | 20241114 | 125900 | 4395435600 | 25450 | 25450 | 25450 | 25450 | 104 |
| 398 | 20241114 | 125800 | 4392788800 | 25450 | 25450 | 25450 | 25450 | 26 |
| 399 | 20241114 | 125700 | 4392127100 | 25450 | 25450 | 25450 | 25450 | 8 |
| 400 | 20241114 | 125600 | 4391923500 | 25450 | 25500 | 25500 | 25450 | 193 |
| 401 | 20241114 | 125500 | 4387004500 | 25550 | 25550 | 25550 | 25550 | 109 |
| 402 | 20241114 | 125400 | 4384219550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 403 | 20241114 | 125300 | 4384219550 | 25550 | 25550 | 25550 | 25550 | 201 |
| 404 | 20241114 | 125200 | 4379084000 | 25500 | 25500 | 25500 | 25500 | 240 |
| 405 | 20241114 | 125100 | 4372964000 | 25500 | 25500 | 25500 | 25500 | 339 |
| 406 | 20241114 | 125000 | 4364319500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 407 | 20241114 | 124900 | 4364319500 | 25550 | 25550 | 25550 | 25550 | 25 |
| 408 | 20241114 | 124800 | 4363680750 | 25550 | 25550 | 25550 | 25500 | 952 |
| 409 | 20241114 | 124700 | 4339394950 | 25550 | 25550 | 25550 | 25550 | 309 |
| 410 | 20241114 | 124600 | 4331500000 | 25600 | 25600 | 25600 | 25600 | 194 |
| 411 | 20241114 | 124500 | 4326533600 | 25600 | 25650 | 25650 | 25600 | 71 |
| 412 | 20241114 | 124400 | 4324713950 | 25700 | 25700 | 25700 | 25700 | 1 |
| 413 | 20241114 | 124300 | 4324688250 | 25700 | 25750 | 25750 | 25600 | 2130 |
| 414 | 20241114 | 124200 | 4269952900 | 25750 | 25750 | 25750 | 25750 | 353 |
| 415 | 20241114 | 124100 | 4260863150 | 25750 | 25800 | 25800 | 25750 | 114 |
| 416 | 20241114 | 124000 | 4257925450 | 25800 | 25800 | 25800 | 25800 | 20 |
| 417 | 20241114 | 123900 | 4257409450 | 25800 | 25750 | 25800 | 25700 | 484 |
| 418 | 20241114 | 123800 | 4244931250 | 25800 | 25700 | 25800 | 25700 | 410 |
| 419 | 20241114 | 123700 | 4234377950 | 25700 | 25650 | 25750 | 25650 | 1695 |
| 420 | 20241114 | 123600 | 4190813500 | 25600 | 25550 | 25650 | 25500 | 469 |
| 421 | 20241114 | 123500 | 4178807750 | 25550 | 25600 | 25600 | 25550 | 240 |
| 422 | 20241114 | 123400 | 4172672300 | 25600 | 25650 | 25650 | 25600 | 681 |
| 423 | 20241114 | 123300 | 4155214000 | 25700 | 25700 | 25700 | 25600 | 480 |
| 424 | 20241114 | 123200 | 4142895050 | 25750 | 25800 | 25800 | 25750 | 234 |
| 425 | 20241114 | 123100 | 4136868550 | 25800 | 25850 | 25850 | 25800 | 255 |
| 426 | 20241114 | 123000 | 4130285250 | 25850 | 25800 | 25900 | 25800 | 310 |
| 427 | 20241114 | 122900 | 4122266700 | 25850 | 25750 | 25850 | 25750 | 562 |
| 428 | 20241114 | 122800 | 4107776950 | 25800 | 25800 | 25850 | 25800 | 367 |
| 429 | 20241114 | 122700 | 4098308150 | 25800 | 25750 | 25800 | 25750 | 247 |
| 430 | 20241114 | 122600 | 4091938400 | 25700 | 25650 | 25700 | 25600 | 689 |
| 431 | 20241114 | 122500 | 4074251350 | 25650 | 25700 | 25700 | 25600 | 497 |
| 432 | 20241114 | 122400 | 4061507550 | 25800 | 25850 | 25850 | 25600 | 1379 |
| 433 | 20241114 | 122300 | 4026079950 | 25850 | 25550 | 25900 | 25550 | 3375 |
| 434 | 20241114 | 122200 | 3939534850 | 25550 | 25500 | 25550 | 25500 | 248 |
| 435 | 20241114 | 122100 | 3933208350 | 25500 | 25400 | 25500 | 25400 | 111 |
| 436 | 20241114 | 122000 | 3930381500 | 25450 | 25500 | 25500 | 25450 | 51 |
| 437 | 20241114 | 121900 | 3929082500 | 25450 | 25450 | 25450 | 25450 | 207 |
| 438 | 20241114 | 121800 | 3923814350 | 25450 | 25450 | 25450 | 25450 | 205 |
| 439 | 20241114 | 121700 | 3918597100 | 25450 | 25450 | 25450 | 25450 | 260 |
| 440 | 20241114 | 121600 | 3911980100 | 25450 | 25450 | 25450 | 25450 | 170 |
| 441 | 20241114 | 121500 | 3907653600 | 25450 | 25500 | 25500 | 25450 | 341 |
| 442 | 20241114 | 121400 | 3898973950 | 25400 | 25350 | 25400 | 25350 | 286 |
| 443 | 20241114 | 121300 | 3891709700 | 25350 | 25550 | 25550 | 25350 | 1324 |
| 444 | 20241114 | 121200 | 3858088950 | 25500 | 25350 | 25500 | 25350 | 1173 |
| 445 | 20241114 | 121100 | 3828269950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 446 | 20241114 | 121000 | 3828269950 | 25350 | 25350 | 25350 | 25350 | 171 |
| 447 | 20241114 | 120900 | 3823935100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 448 | 20241114 | 120800 | 3823935100 | 25350 | 25350 | 25350 | 25350 | 3 |
| 449 | 20241114 | 120700 | 3823859050 | 25400 | 25400 | 25400 | 25400 | 511 |
| 450 | 20241114 | 120600 | 3810879650 | 25400 | 25350 | 25400 | 25350 | 283 |
| 451 | 20241114 | 120500 | 3803695350 | 25350 | 25350 | 25350 | 25350 | 339 |
| 452 | 20241114 | 120400 | 3795101700 | 25350 | 25350 | 25350 | 25300 | 420 |
| 453 | 20241114 | 120300 | 3784455950 | 25400 | 25350 | 25400 | 25350 | 432 |
| 454 | 20241114 | 120200 | 3773504100 | 25350 | 25450 | 25450 | 25350 | 480 |
| 455 | 20241114 | 120100 | 3761326600 | 25350 | 25200 | 25350 | 25200 | 1510 |
| 456 | 20241114 | 120000 | 3723169650 | 25150 | 25150 | 25150 | 25150 | 131 |
| 457 | 20241114 | 115900 | 3719875000 | 25100 | 25200 | 25200 | 25100 | 75 |
| 458 | 20241114 | 115800 | 3717989800 | 25200 | 25150 | 25200 | 25150 | 199 |
| 459 | 20241114 | 115700 | 3712983900 | 25100 | 25100 | 25100 | 25100 | 291 |
| 460 | 20241114 | 115600 | 3705679800 | 25100 | 25100 | 25100 | 25100 | 1 |
| 461 | 20241114 | 115500 | 3705654700 | 25100 | 25100 | 25150 | 25100 | 82 |
| 462 | 20241114 | 115400 | 3703596350 | 25050 | 25000 | 25050 | 24900 | 687 |
| 463 | 20241114 | 115300 | 3686427200 | 24950 | 25000 | 25000 | 24950 | 161 |
| 464 | 20241114 | 115200 | 3682409750 | 25000 | 25000 | 25000 | 25000 | 10 |
| 465 | 20241114 | 115100 | 3682159750 | 25050 | 25050 | 25050 | 24950 | 56 |
| 466 | 20241114 | 115000 | 3680757350 | 24900 | 24950 | 25000 | 24900 | 551 |
| 467 | 20241114 | 114900 | 3667014300 | 24900 | 24950 | 25000 | 24900 | 827 |
| 468 | 20241114 | 114800 | 3646382400 | 24950 | 24900 | 24950 | 24850 | 493 |
| 469 | 20241114 | 114700 | 3634113050 | 24900 | 24850 | 24950 | 24850 | 1379 |
| 470 | 20241114 | 114600 | 3599773400 | 24900 | 25050 | 25050 | 24850 | 3461 |
| 471 | 20241114 | 114500 | 3513580450 | 25050 | 25150 | 25150 | 25050 | 1086 |
| 472 | 20241114 | 114400 | 3486352800 | 25150 | 25150 | 25150 | 25100 | 99 |
| 473 | 20241114 | 114300 | 3483867250 | 25100 | 25100 | 25100 | 25100 | 232 |
| 474 | 20241114 | 114200 | 3478044050 | 25100 | 25150 | 25200 | 25100 | 420 |
| 475 | 20241114 | 114100 | 3467485600 | 25150 | 25150 | 25150 | 25150 | 257 |
| 476 | 20241114 | 114000 | 3461022050 | 25150 | 25300 | 25300 | 25150 | 661 |
| 477 | 20241114 | 113900 | 3444391050 | 25250 | 25300 | 25300 | 25250 | 125 |
| 478 | 20241114 | 113800 | 3441234750 | 25250 | 25200 | 25250 | 25200 | 34 |
| 479 | 20241114 | 113700 | 3440376750 | 25200 | 25300 | 25300 | 25200 | 315 |
| 480 | 20241114 | 113600 | 3432428000 | 25300 | 25350 | 25350 | 25300 | 207 |
| 481 | 20241114 | 113500 | 3427190850 | 25300 | 25400 | 25400 | 25300 | 483 |
| 482 | 20241114 | 113400 | 3414948600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 483 | 20241114 | 113300 | 3414948600 | 25350 | 25300 | 25350 | 25300 | 90 |
| 484 | 20241114 | 113200 | 3412667250 | 25350 | 25300 | 25350 | 25250 | 1352 |
| 485 | 20241114 | 113100 | 3378463050 | 25200 | 25150 | 25250 | 25150 | 539 |
| 486 | 20241114 | 113000 | 3364876800 | 25200 | 25200 | 25200 | 25200 | 346 |
| 487 | 20241114 | 112900 | 3356157600 | 25200 | 25200 | 25200 | 25150 | 822 |
| 488 | 20241114 | 112800 | 3335453650 | 25200 | 25250 | 25250 | 25150 | 871 |
| 489 | 20241114 | 112700 | 3313497150 | 25250 | 25250 | 25250 | 25250 | 47 |
| 490 | 20241114 | 112600 | 3312310400 | 25250 | 25250 | 25250 | 25200 | 1854 |
| 491 | 20241114 | 112500 | 3265536000 | 25250 | 25250 | 25300 | 25250 | 412 |
| 492 | 20241114 | 112400 | 3255131600 | 25250 | 25450 | 25450 | 25250 | 2549 |
| 493 | 20241114 | 112300 | 3190563200 | 25450 | 25450 | 25450 | 25450 | 279 |
| 494 | 20241114 | 112200 | 3183462650 | 25450 | 25450 | 25450 | 25450 | 242 |
| 495 | 20241114 | 112100 | 3177303750 | 25400 | 25400 | 25400 | 25350 | 386 |
| 496 | 20241114 | 112000 | 3167501800 | 25400 | 25400 | 25400 | 25350 | 221 |
| 497 | 20241114 | 111900 | 3161893700 | 25400 | 25400 | 25400 | 25350 | 580 |
| 498 | 20241114 | 111800 | 3147186200 | 25350 | 25400 | 25450 | 25350 | 300 |
| 499 | 20241114 | 111700 | 3139568450 | 25400 | 25400 | 25400 | 25400 | 59 |
| 500 | 20241114 | 111600 | 3138069850 | 25400 | 25400 | 25400 | 25400 | 26 |
| 501 | 20241114 | 111500 | 3137409450 | 25450 | 25500 | 25500 | 25400 | 1137 |
| 502 | 20241114 | 111400 | 3108517150 | 25500 | 25450 | 25500 | 25450 | 76 |
| 503 | 20241114 | 111300 | 3106580150 | 25450 | 25400 | 25450 | 25400 | 208 |
| 504 | 20241114 | 111200 | 3101286800 | 25400 | 25450 | 25450 | 25400 | 68 |
| 505 | 20241114 | 111100 | 3099559550 | 25450 | 25450 | 25450 | 25450 | 88 |
| 506 | 20241114 | 111000 | 3097319950 | 25450 | 25400 | 25500 | 25400 | 220 |
| 507 | 20241114 | 110900 | 3091723900 | 25400 | 25500 | 25500 | 25400 | 335 |
| 508 | 20241114 | 110800 | 3083191750 | 25500 | 25500 | 25550 | 25500 | 106 |
| 509 | 20241114 | 110700 | 3080487250 | 25500 | 25500 | 25500 | 25500 | 183 |
| 510 | 20241114 | 110600 | 3075820750 | 25500 | 25550 | 25550 | 25500 | 768 |
| 511 | 20241114 | 110500 | 3056232550 | 25550 | 25500 | 25550 | 25500 | 225 |
| 512 | 20241114 | 110400 | 3050489850 | 25550 | 25550 | 25550 | 25550 | 1 |
| 513 | 20241114 | 110300 | 3050464300 | 25550 | 25450 | 25550 | 25450 | 249 |
| 514 | 20241114 | 110200 | 3044113350 | 25500 | 25450 | 25600 | 25450 | 672 |
| 515 | 20241114 | 110100 | 3026983700 | 25450 | 25450 | 25450 | 25450 | 141 |
| 516 | 20241114 | 110000 | 3023395250 | 25450 | 25500 | 25550 | 25450 | 167 |
| 517 | 20241114 | 105900 | 3019140950 | 25550 | 25500 | 25600 | 25500 | 184 |
| 518 | 20241114 | 105800 | 3014436500 | 25500 | 25600 | 25600 | 25500 | 282 |
| 519 | 20241114 | 105700 | 3007228750 | 25600 | 25600 | 25600 | 25600 | 213 |
| 520 | 20241114 | 105600 | 3001775950 | 25600 | 25600 | 25600 | 25600 | 287 |
| 521 | 20241114 | 105500 | 2994428750 | 25550 | 25750 | 25750 | 25550 | 710 |
| 522 | 20241114 | 105400 | 2976251250 | 25750 | 25750 | 25850 | 25650 | 899 |
| 523 | 20241114 | 105300 | 2953119950 | 25900 | 25700 | 25950 | 25700 | 915 |
| 524 | 20241114 | 105200 | 2929531000 | 25700 | 25600 | 25700 | 25600 | 359 |
| 525 | 20241114 | 105100 | 2920332000 | 25550 | 25600 | 25600 | 25550 | 108 |
| 526 | 20241114 | 105000 | 2917572100 | 25600 | 25500 | 25600 | 25500 | 530 |
| 527 | 20241114 | 104900 | 2904009550 | 25500 | 25450 | 25500 | 25450 | 220 |
| 528 | 20241114 | 104800 | 2898404350 | 25500 | 25550 | 25550 | 25500 | 57 |
| 529 | 20241114 | 104700 | 2896950750 | 25500 | 25500 | 25550 | 25500 | 375 |
| 530 | 20241114 | 104600 | 2887385700 | 25450 | 25500 | 25500 | 25400 | 1040 |
| 531 | 20241114 | 104500 | 2860918600 | 25500 | 25550 | 25550 | 25450 | 148 |
| 532 | 20241114 | 104400 | 2857144900 | 25500 | 25550 | 25650 | 25500 | 866 |
| 533 | 20241114 | 104300 | 2835020550 | 25550 | 25450 | 25550 | 25400 | 1273 |
| 534 | 20241114 | 104200 | 2802577850 | 25450 | 25400 | 25450 | 25400 | 444 |
| 535 | 20241114 | 104100 | 2791281900 | 25400 | 25400 | 25450 | 25350 | 599 |
| 536 | 20241114 | 104000 | 2776068300 | 25400 | 25550 | 25550 | 25400 | 944 |
| 537 | 20241114 | 103900 | 2752011750 | 25550 | 25550 | 25550 | 25500 | 437 |
| 538 | 20241114 | 103800 | 2740857250 | 25550 | 25550 | 25700 | 25550 | 813 |
| 539 | 20241114 | 103700 | 2720010750 | 25700 | 25550 | 25700 | 25500 | 675 |
| 540 | 20241114 | 103600 | 2702761950 | 25500 | 25650 | 25650 | 25500 | 1194 |
| 541 | 20241114 | 103500 | 2672194100 | 25700 | 25450 | 25700 | 25300 | 1483 |
| 542 | 20241114 | 103400 | 2634406150 | 25450 | 25600 | 25650 | 25250 | 6252 |
| 543 | 20241114 | 103300 | 2475633000 | 25600 | 25750 | 25800 | 25600 | 2303 |
| 544 | 20241114 | 103200 | 2416539650 | 25750 | 25950 | 26000 | 25750 | 1070 |
| 545 | 20241114 | 103100 | 2388855850 | 25900 | 25850 | 26000 | 25850 | 602 |
| 546 | 20241114 | 103000 | 2373264250 | 25800 | 25750 | 25800 | 25750 | 561 |
| 547 | 20241114 | 102900 | 2358790500 | 25750 | 25650 | 25800 | 25650 | 861 |
| 548 | 20241114 | 102800 | 2336619300 | 25700 | 25950 | 25950 | 25700 | 3794 |
| 549 | 20241114 | 102700 | 2238801750 | 25950 | 25900 | 26050 | 25900 | 910 |
| 550 | 20241114 | 102600 | 2215159750 | 25900 | 25700 | 25950 | 25700 | 2126 |
| 551 | 20241114 | 102500 | 2160263900 | 25700 | 25700 | 25850 | 25700 | 764 |
| 552 | 20241114 | 102400 | 2140597650 | 25850 | 25850 | 25900 | 25700 | 3832 |
| 553 | 20241114 | 102300 | 2041837050 | 25850 | 26000 | 26000 | 25850 | 2296 |
| 554 | 20241114 | 102200 | 1982346950 | 26000 | 26150 | 26200 | 26000 | 2980 |
| 555 | 20241114 | 102100 | 1904698550 | 26100 | 26150 | 26250 | 26000 | 1134 |
| 556 | 20241114 | 102000 | 1875056350 | 26150 | 26100 | 26150 | 26100 | 715 |
| 557 | 20241114 | 101900 | 1856387750 | 26100 | 26100 | 26100 | 26000 | 2596 |
| 558 | 20241114 | 101800 | 1788782400 | 26100 | 26250 | 26300 | 26100 | 1876 |
| 559 | 20241114 | 101700 | 1739676800 | 26300 | 26500 | 26500 | 26250 | 2175 |
| 560 | 20241114 | 101600 | 1682280600 | 26500 | 26500 | 26500 | 26400 | 1860 |
| 561 | 20241114 | 101500 | 1633032200 | 26500 | 26350 | 26500 | 26300 | 2679 |
| 562 | 20241114 | 101400 | 1562292350 | 26350 | 26300 | 26400 | 26200 | 1052 |
| 563 | 20241114 | 101300 | 1534638200 | 26300 | 26450 | 26450 | 26300 | 948 |
| 564 | 20241114 | 101200 | 1509626200 | 26450 | 26400 | 26450 | 26300 | 1527 |
| 565 | 20241114 | 101100 | 1469358800 | 26400 | 26400 | 26450 | 26350 | 2345 |
| 566 | 20241114 | 101000 | 1407400450 | 26350 | 26300 | 26450 | 26300 | 3375 |
| 567 | 20241114 | 100900 | 1318356400 | 26300 | 26000 | 26400 | 25950 | 3090 |
| 568 | 20241114 | 100800 | 1237286900 | 26050 | 25900 | 26100 | 25900 | 663 |
| 569 | 20241114 | 100700 | 1220019100 | 25850 | 25900 | 25900 | 25750 | 2340 |
| 570 | 20241114 | 100600 | 1159545450 | 25850 | 26150 | 26150 | 25850 | 3464 |
| 571 | 20241114 | 100500 | 1069509100 | 26050 | 26100 | 26200 | 26000 | 1658 |
| 572 | 20241114 | 100400 | 1026313250 | 26100 | 26400 | 26400 | 26050 | 3531 |
| 573 | 20241114 | 100300 | 933551850 | 26400 | 26200 | 26500 | 26150 | 10638 |
| 574 | 20241114 | 100200 | 653013850 | 26150 | 26150 | 26200 | 25900 | 4727 |
| 575 | 20241114 | 100100 | 529775500 | 26150 | 25850 | 26400 | 25850 | 8494 |
| 576 | 20241114 | 100000 | 307561650 | 25800 | 25600 | 25850 | 25550 | 10793 |