31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 3 | 20241114 | 194900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20241114 | 194800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20241114 | 194700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20241114 | 194600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20241114 | 194500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20241114 | 194400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20241114 | 194300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20241114 | 194200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20241114 | 194100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20241114 | 194000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20241114 | 193900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20241114 | 193800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20241114 | 193700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20241114 | 193600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20241114 | 193500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20241114 | 193400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20241114 | 193300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20241114 | 193200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20241114 | 193100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20241114 | 193000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20241114 | 192900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20241114 | 192800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20241114 | 192700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20241114 | 192600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20241114 | 192500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20241114 | 192400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20241114 | 192300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20241114 | 192200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20241114 | 192100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20241114 | 192000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 33 | 20241114 | 191900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20241114 | 191800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20241114 | 191700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20241114 | 191600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20241114 | 191500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20241114 | 191400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20241114 | 191300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20241114 | 191200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20241114 | 191100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20241114 | 191000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20241114 | 190900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20241114 | 190800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20241114 | 190700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20241114 | 190600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20241114 | 190500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20241114 | 190400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20241114 | 190300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20241114 | 190200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20241114 | 190100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20241114 | 190000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20241114 | 185900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20241114 | 185800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20241114 | 185700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20241114 | 185600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20241114 | 185500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20241114 | 185400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20241114 | 185300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20241114 | 185200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20241114 | 185100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20241114 | 185000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 63 | 20241114 | 184900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20241114 | 184800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20241114 | 184700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20241114 | 184600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20241114 | 184500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20241114 | 184400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20241114 | 184300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20241114 | 184200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20241114 | 184100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20241114 | 184000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20241114 | 183900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20241114 | 183800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20241114 | 183700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20241114 | 183600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20241114 | 183500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20241114 | 183400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20241114 | 183300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20241114 | 183200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20241114 | 183100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20241114 | 183000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20241114 | 182900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20241114 | 182800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20241114 | 182700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20241114 | 182600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20241114 | 182500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20241114 | 182400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20241114 | 182300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20241114 | 182200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20241114 | 182100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20241114 | 182000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 93 | 20241114 | 181900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20241114 | 181800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20241114 | 181700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20241114 | 181600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20241114 | 181500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20241114 | 181400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20241114 | 181300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20241114 | 181200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20241114 | 181100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20241114 | 181000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20241114 | 180900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20241114 | 180800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20241114 | 180700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20241114 | 180600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20241114 | 180500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20241114 | 180400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20241114 | 180300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20241114 | 180200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20241114 | 180100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20241114 | 180000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20241114 | 175900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20241114 | 175800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20241114 | 175700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20241114 | 175600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20241114 | 175500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20241114 | 175400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20241114 | 175300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20241114 | 175200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20241114 | 175100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20241114 | 175000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 123 | 20241114 | 174900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20241114 | 174800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20241114 | 174700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20241114 | 174600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20241114 | 174500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20241114 | 174400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20241114 | 174300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20241114 | 174200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20241114 | 174100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20241114 | 174000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20241114 | 173900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20241114 | 173800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20241114 | 173700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20241114 | 173600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20241114 | 173500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20241114 | 173400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20241114 | 173300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20241114 | 173200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20241114 | 173100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20241114 | 173000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20241114 | 172900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20241114 | 172800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20241114 | 172700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20241114 | 172600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20241114 | 172500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20241114 | 172400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20241114 | 172300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20241114 | 172200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20241114 | 172100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20241114 | 172000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 153 | 20241114 | 171900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20241114 | 171800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20241114 | 171700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20241114 | 171600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20241114 | 171500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20241114 | 171400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20241114 | 171300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20241114 | 171200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20241114 | 171100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20241114 | 171000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20241114 | 170900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20241114 | 170800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20241114 | 170700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20241114 | 170600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20241114 | 170500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20241114 | 170400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20241114 | 170300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20241114 | 170200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20241114 | 170100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20241114 | 170000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20241114 | 165900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20241114 | 165800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20241114 | 165700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20241114 | 165600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20241114 | 165500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20241114 | 165400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20241114 | 165300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20241114 | 165200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20241114 | 165100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20241114 | 165000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 183 | 20241114 | 164900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20241114 | 164800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20241114 | 164700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20241114 | 164600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20241114 | 164500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20241114 | 164400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20241114 | 164300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20241114 | 164200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20241114 | 164100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20241114 | 164000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20241114 | 163900 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20241114 | 163800 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20241114 | 163700 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20241114 | 163600 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20241114 | 163500 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20241114 | 163400 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20241114 | 163300 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20241114 | 163200 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20241114 | 163100 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20241114 | 163000 | 5307778300 | 23150 | 23150 | 23150 | 23150 | 6010 |
| 203 | 20241114 | 162900 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20241114 | 162800 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20241114 | 162700 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20241114 | 162600 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20241114 | 162500 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20241114 | 162400 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20241114 | 162300 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20241114 | 162200 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20241114 | 162100 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20241114 | 162000 | 5168646800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 213 | 20241114 | 161900 | 5168646800 | 23200 | 23200 | 23300 | 23150 | 709 |
| 214 | 20241114 | 161800 | 5152202500 | 23200 | 23250 | 23250 | 23200 | 1631 |
| 215 | 20241114 | 161700 | 5114336750 | 23200 | 23250 | 23300 | 23200 | 741 |
| 216 | 20241114 | 161600 | 5097122000 | 23250 | 23350 | 23350 | 23250 | 956 |
| 217 | 20241114 | 161500 | 5074886450 | 23250 | 23450 | 23450 | 23250 | 2433 |
| 218 | 20241114 | 161400 | 5018215050 | 23400 | 23700 | 23700 | 23300 | 4536 |
| 219 | 20241114 | 161300 | 4911931000 | 23750 | 23500 | 23750 | 23450 | 1462 |
| 220 | 20241114 | 161200 | 4877531600 | 23500 | 23450 | 23500 | 23350 | 945 |
| 221 | 20241114 | 161100 | 4855422950 | 23450 | 23450 | 23500 | 23350 | 1821 |
| 222 | 20241114 | 161000 | 4812754300 | 23450 | 23500 | 23500 | 23450 | 1812 |
| 223 | 20241114 | 160900 | 4770222500 | 23500 | 23550 | 23600 | 23500 | 871 |
| 224 | 20241114 | 160800 | 4749724750 | 23550 | 23600 | 23600 | 23550 | 480 |
| 225 | 20241114 | 160700 | 4738410250 | 23550 | 23600 | 23600 | 23500 | 521 |
| 226 | 20241114 | 160600 | 4726144250 | 23550 | 23550 | 23600 | 23450 | 1115 |
| 227 | 20241114 | 160500 | 4699928500 | 23550 | 23750 | 23750 | 23550 | 2362 |
| 228 | 20241114 | 160400 | 4644045600 | 23750 | 23850 | 23850 | 23750 | 1429 |
| 229 | 20241114 | 160300 | 4610046250 | 23850 | 23950 | 24000 | 23800 | 3296 |
| 230 | 20241114 | 160200 | 4531353000 | 23900 | 24100 | 24100 | 23900 | 969 |
| 231 | 20241114 | 160100 | 4508118000 | 24100 | 24150 | 24150 | 24000 | 1261 |
| 232 | 20241114 | 160000 | 4477785700 | 24150 | 24150 | 24150 | 24150 | 1 |
| 233 | 20241114 | 155900 | 4477761550 | 24150 | 24200 | 24250 | 24150 | 421 |
| 234 | 20241114 | 155800 | 4467566700 | 24200 | 24100 | 24250 | 24100 | 377 |
| 235 | 20241114 | 155700 | 4458460650 | 24250 | 24100 | 24250 | 24100 | 244 |
| 236 | 20241114 | 155600 | 4452568900 | 24050 | 24050 | 24050 | 24050 | 118 |
| 237 | 20241114 | 155500 | 4449731000 | 24100 | 24100 | 24100 | 24100 | 130 |
| 238 | 20241114 | 155400 | 4446598000 | 24100 | 24100 | 24150 | 24100 | 651 |
| 239 | 20241114 | 155300 | 4430900800 | 24100 | 24100 | 24100 | 24100 | 344 |
| 240 | 20241114 | 155200 | 4422610400 | 24100 | 24050 | 24100 | 24050 | 108 |
| 241 | 20241114 | 155100 | 4420012650 | 24050 | 24050 | 24050 | 24050 | 262 |
| 242 | 20241114 | 155000 | 4413711550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 243 | 20241114 | 154900 | 4413711550 | 24100 | 24050 | 24100 | 24050 | 2285 |
| 244 | 20241114 | 154800 | 4358643350 | 24050 | 24150 | 24150 | 24050 | 1089 |
| 245 | 20241114 | 154700 | 4332382450 | 24200 | 24200 | 24200 | 24200 | 110 |
| 246 | 20241114 | 154600 | 4329720450 | 24200 | 24250 | 24250 | 24200 | 350 |
| 247 | 20241114 | 154500 | 4321242100 | 24250 | 24250 | 24250 | 24250 | 230 |
| 248 | 20241114 | 154400 | 4315664600 | 24250 | 24250 | 24300 | 24250 | 66 |
| 249 | 20241114 | 154300 | 4314064050 | 24250 | 24250 | 24250 | 24250 | 110 |
| 250 | 20241114 | 154200 | 4311396550 | 24300 | 24300 | 24300 | 24300 | 106 |
| 251 | 20241114 | 154100 | 4308820750 | 24350 | 24300 | 24350 | 24300 | 498 |
| 252 | 20241114 | 154000 | 4296719250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 253 | 20241114 | 153900 | 4296719250 | 24350 | 24300 | 24350 | 24300 | 7 |
| 254 | 20241114 | 153800 | 4296549050 | 24300 | 24400 | 24450 | 24300 | 147 |
| 255 | 20241114 | 153700 | 4292963600 | 24400 | 24400 | 24400 | 24400 | 51 |
| 256 | 20241114 | 153600 | 4291719200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 257 | 20241114 | 153500 | 4291719200 | 24400 | 24400 | 24400 | 24400 | 999 |
| 258 | 20241114 | 153400 | 4267343600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 259 | 20241114 | 153300 | 4267343600 | 24400 | 24350 | 24400 | 24300 | 188 |
| 260 | 20241114 | 153200 | 4262765850 | 24350 | 24250 | 24400 | 24250 | 693 |
| 261 | 20241114 | 153100 | 4245935650 | 24200 | 24200 | 24200 | 24200 | 4 |
| 262 | 20241114 | 153000 | 4245838850 | 24200 | 24150 | 24200 | 24150 | 64 |
| 263 | 20241114 | 152900 | 4244290500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20241114 | 152800 | 4244290500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20241114 | 152700 | 4244290500 | 24150 | 24200 | 24200 | 24150 | 51 |
| 266 | 20241114 | 152600 | 4243057300 | 24250 | 24250 | 24300 | 24050 | 790 |
| 267 | 20241114 | 152500 | 4223974300 | 24250 | 24200 | 24250 | 24200 | 296 |
| 268 | 20241114 | 152400 | 4216797250 | 24200 | 24200 | 24200 | 24150 | 382 |
| 269 | 20241114 | 152300 | 4207567900 | 24250 | 24200 | 24250 | 24200 | 576 |
| 270 | 20241114 | 152200 | 4193628600 | 24200 | 24200 | 24200 | 24200 | 933 |
| 271 | 20241114 | 152100 | 4171050000 | 24150 | 24150 | 24200 | 24100 | 189 |
| 272 | 20241114 | 152000 | 4166489550 | 24200 | 24200 | 24200 | 24150 | 277 |
| 273 | 20241114 | 151900 | 4159792450 | 24150 | 24100 | 24150 | 24050 | 1367 |
| 274 | 20241114 | 151800 | 4126817900 | 24100 | 24150 | 24150 | 24100 | 61 |
| 275 | 20241114 | 151700 | 4125347300 | 24150 | 24200 | 24250 | 24150 | 615 |
| 276 | 20241114 | 151600 | 4110461750 | 24250 | 24050 | 24250 | 24050 | 519 |
| 277 | 20241114 | 151500 | 4097932050 | 24050 | 24100 | 24100 | 24050 | 230 |
| 278 | 20241114 | 151400 | 4092398550 | 24100 | 24100 | 24100 | 24050 | 516 |
| 279 | 20241114 | 151300 | 4079978050 | 24100 | 24050 | 24100 | 24050 | 330 |
| 280 | 20241114 | 151200 | 4072031600 | 24050 | 24050 | 24100 | 24050 | 84 |
| 281 | 20241114 | 151100 | 4070010900 | 24050 | 24100 | 24150 | 24050 | 850 |
| 282 | 20241114 | 151000 | 4049524000 | 24050 | 24050 | 24050 | 24050 | 506 |
| 283 | 20241114 | 150900 | 4037354700 | 24100 | 24100 | 24100 | 24050 | 780 |
| 284 | 20241114 | 150800 | 4018580750 | 24100 | 24050 | 24100 | 24050 | 221 |
| 285 | 20241114 | 150700 | 4013261900 | 24050 | 24050 | 24100 | 24050 | 1247 |
| 286 | 20241114 | 150600 | 3983221500 | 24100 | 24100 | 24100 | 24100 | 1 |
| 287 | 20241114 | 150500 | 3983197400 | 24150 | 24100 | 24150 | 24050 | 319 |
| 288 | 20241114 | 150400 | 3975522750 | 24150 | 24100 | 24150 | 24100 | 570 |
| 289 | 20241114 | 150300 | 3961785400 | 24050 | 24050 | 24050 | 24050 | 9 |
| 290 | 20241114 | 150200 | 3961568950 | 24050 | 24100 | 24100 | 24050 | 238 |
| 291 | 20241114 | 150100 | 3955844900 | 24100 | 24100 | 24100 | 24100 | 11 |
| 292 | 20241114 | 150000 | 3955579800 | 24100 | 24100 | 24100 | 24050 | 45 |
| 293 | 20241114 | 145900 | 3954496250 | 24100 | 24000 | 24100 | 24000 | 597 |
| 294 | 20241114 | 145800 | 3940152250 | 24050 | 24050 | 24050 | 24050 | 340 |
| 295 | 20241114 | 145700 | 3931975250 | 24050 | 24050 | 24050 | 24050 | 41 |
| 296 | 20241114 | 145600 | 3930989200 | 24150 | 24100 | 24150 | 24100 | 1017 |
| 297 | 20241114 | 145500 | 3906479350 | 24050 | 24050 | 24050 | 24050 | 183 |
| 298 | 20241114 | 145400 | 3902078200 | 24150 | 24100 | 24150 | 24000 | 302 |
| 299 | 20241114 | 145300 | 3894800050 | 24100 | 24200 | 24200 | 24100 | 845 |
| 300 | 20241114 | 145200 | 3874393500 | 24150 | 24200 | 24200 | 24150 | 402 |
| 301 | 20241114 | 145100 | 3864675200 | 24150 | 24150 | 24150 | 24100 | 105 |
| 302 | 20241114 | 145000 | 3862139550 | 24100 | 24050 | 24150 | 24050 | 142 |
| 303 | 20241114 | 144900 | 3858717350 | 24000 | 24000 | 24100 | 24000 | 288 |
| 304 | 20241114 | 144800 | 3851789350 | 24000 | 24050 | 24050 | 24000 | 139 |
| 305 | 20241114 | 144700 | 3848449100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 306 | 20241114 | 144600 | 3848449100 | 24050 | 24050 | 24050 | 24050 | 235 |
| 307 | 20241114 | 144500 | 3842797350 | 24050 | 24000 | 24100 | 24000 | 1047 |
| 308 | 20241114 | 144400 | 3817663100 | 24000 | 23950 | 24000 | 23950 | 154 |
| 309 | 20241114 | 144300 | 3813967300 | 24000 | 24000 | 24000 | 23900 | 144 |
| 310 | 20241114 | 144200 | 3810518700 | 24000 | 24000 | 24050 | 24000 | 117 |
| 311 | 20241114 | 144100 | 3807710650 | 24050 | 24000 | 24050 | 24000 | 175 |
| 312 | 20241114 | 144000 | 3803510600 | 24050 | 24050 | 24050 | 24000 | 207 |
| 313 | 20241114 | 143900 | 3798536750 | 24100 | 24000 | 24100 | 23900 | 3848 |
| 314 | 20241114 | 143800 | 3706203050 | 24000 | 24000 | 24100 | 24000 | 1280 |
| 315 | 20241114 | 143700 | 3675419050 | 24000 | 24050 | 24050 | 24000 | 494 |
| 316 | 20241114 | 143600 | 3663562250 | 24150 | 24100 | 24150 | 24000 | 671 |
| 317 | 20241114 | 143500 | 3647426350 | 24100 | 24100 | 24100 | 24100 | 1020 |
| 318 | 20241114 | 143400 | 3622844350 | 24150 | 24150 | 24150 | 24150 | 46 |
| 319 | 20241114 | 143300 | 3621733450 | 24150 | 24150 | 24150 | 24150 | 59 |
| 320 | 20241114 | 143200 | 3620308600 | 24150 | 24150 | 24150 | 24150 | 59 |
| 321 | 20241114 | 143100 | 3618883750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 322 | 20241114 | 143000 | 3618883750 | 24200 | 24200 | 24200 | 24200 | 1 |
| 323 | 20241114 | 142900 | 3618859550 | 24150 | 24150 | 24150 | 24150 | 140 |
| 324 | 20241114 | 142800 | 3615478550 | 24200 | 24150 | 24200 | 24100 | 158 |
| 325 | 20241114 | 142700 | 3611662750 | 24200 | 24250 | 24250 | 24100 | 1731 |
| 326 | 20241114 | 142600 | 3569783650 | 24250 | 24250 | 24300 | 24250 | 1007 |
| 327 | 20241114 | 142500 | 3545324000 | 24250 | 24250 | 24250 | 24250 | 100 |
| 328 | 20241114 | 142400 | 3542899000 | 24300 | 24300 | 24300 | 24300 | 52 |
| 329 | 20241114 | 142300 | 3541635400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 330 | 20241114 | 142200 | 3541635400 | 24350 | 24400 | 24400 | 24250 | 690 |
| 331 | 20241114 | 142100 | 3524890600 | 24350 | 24300 | 24350 | 24300 | 346 |
| 332 | 20241114 | 142000 | 3516482750 | 24350 | 24350 | 24350 | 24350 | 155 |
| 333 | 20241114 | 141900 | 3512708500 | 24350 | 24400 | 24400 | 24350 | 24 |
| 334 | 20241114 | 141800 | 3512122950 | 24400 | 24400 | 24400 | 24400 | 159 |
| 335 | 20241114 | 141700 | 3508243350 | 24400 | 24600 | 24600 | 24300 | 4294 |
| 336 | 20241114 | 141600 | 3403317000 | 24650 | 24600 | 24650 | 24600 | 211 |
| 337 | 20241114 | 141500 | 3398126350 | 24650 | 24650 | 24650 | 24650 | 1 |
| 338 | 20241114 | 141400 | 3398101700 | 24650 | 24650 | 24650 | 24650 | 75 |
| 339 | 20241114 | 141300 | 3396252950 | 24650 | 24600 | 24650 | 24600 | 87 |
| 340 | 20241114 | 141200 | 3394110250 | 24550 | 24600 | 24600 | 24550 | 227 |
| 341 | 20241114 | 141100 | 3388526200 | 24600 | 24600 | 24600 | 24600 | 8 |
| 342 | 20241114 | 141000 | 3388329400 | 24550 | 24600 | 24600 | 24550 | 507 |
| 343 | 20241114 | 140900 | 3375862200 | 24600 | 24600 | 24600 | 24600 | 432 |
| 344 | 20241114 | 140800 | 3365235000 | 24600 | 24600 | 24600 | 24600 | 121 |
| 345 | 20241114 | 140700 | 3362258400 | 24600 | 24600 | 24600 | 24600 | 102 |
| 346 | 20241114 | 140600 | 3359749200 | 24600 | 24650 | 24650 | 24600 | 89 |
| 347 | 20241114 | 140500 | 3357557900 | 24650 | 24650 | 24650 | 24650 | 280 |
| 348 | 20241114 | 140400 | 3350655900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 349 | 20241114 | 140300 | 3350655900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 350 | 20241114 | 140200 | 3350655900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 351 | 20241114 | 140100 | 3350655900 | 24700 | 24700 | 24700 | 24700 | 6 |
| 352 | 20241114 | 140000 | 3350507700 | 24650 | 24650 | 24650 | 24650 | 180 |
| 353 | 20241114 | 135900 | 3346070700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 354 | 20241114 | 135800 | 3346070700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 355 | 20241114 | 135700 | 3346070700 | 24700 | 24650 | 24700 | 24600 | 813 |
| 356 | 20241114 | 135600 | 3326056350 | 24700 | 24650 | 24700 | 24650 | 243 |
| 357 | 20241114 | 135500 | 3320055450 | 24650 | 24650 | 24650 | 24650 | 3 |
| 358 | 20241114 | 135400 | 3319981500 | 24700 | 24700 | 24700 | 24700 | 1 |
| 359 | 20241114 | 135300 | 3319956800 | 24700 | 24700 | 24700 | 24700 | 186 |
| 360 | 20241114 | 135200 | 3315362600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 361 | 20241114 | 135100 | 3315362600 | 24700 | 24700 | 24700 | 24700 | 60 |
| 362 | 20241114 | 135000 | 3313880600 | 24650 | 24700 | 24700 | 24650 | 1092 |
| 363 | 20241114 | 134900 | 3286951750 | 24700 | 24700 | 24700 | 24650 | 193 |
| 364 | 20241114 | 134800 | 3282185150 | 24700 | 24650 | 24700 | 24650 | 93 |
| 365 | 20241114 | 134700 | 3279888650 | 24650 | 24650 | 24650 | 24650 | 42 |
| 366 | 20241114 | 134600 | 3278853350 | 24700 | 24700 | 24700 | 24700 | 553 |
| 367 | 20241114 | 134500 | 3265194250 | 24700 | 24700 | 24700 | 24700 | 200 |
| 368 | 20241114 | 134400 | 3260254250 | 24700 | 24800 | 24800 | 24700 | 1519 |
| 369 | 20241114 | 134300 | 3222663750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 370 | 20241114 | 134200 | 3222663750 | 24800 | 24800 | 24800 | 24800 | 75 |
| 371 | 20241114 | 134100 | 3220803750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 372 | 20241114 | 134000 | 3220803750 | 24700 | 24750 | 24750 | 24700 | 460 |
| 373 | 20241114 | 133900 | 3209419850 | 24750 | 24750 | 24750 | 24750 | 372 |
| 374 | 20241114 | 133800 | 3200212850 | 24750 | 24750 | 24750 | 24750 | 310 |
| 375 | 20241114 | 133700 | 3192540350 | 24750 | 24750 | 24750 | 24750 | 301 |
| 376 | 20241114 | 133600 | 3185090600 | 24750 | 24700 | 24750 | 24700 | 583 |
| 377 | 20241114 | 133500 | 3170666350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 378 | 20241114 | 133400 | 3170666350 | 24700 | 24700 | 24700 | 24700 | 290 |
| 379 | 20241114 | 133300 | 3163503350 | 24700 | 24750 | 24750 | 24700 | 449 |
| 380 | 20241114 | 133200 | 3152405600 | 24750 | 24750 | 24750 | 24750 | 100 |
| 381 | 20241114 | 133100 | 3149930600 | 24800 | 24700 | 24800 | 24700 | 63 |
| 382 | 20241114 | 133000 | 3148370950 | 24700 | 24700 | 24700 | 24700 | 10 |
| 383 | 20241114 | 132900 | 3148123950 | 24700 | 24700 | 24700 | 24700 | 20 |
| 384 | 20241114 | 132800 | 3147629950 | 24700 | 24700 | 24800 | 24700 | 437 |
| 385 | 20241114 | 132700 | 3136819000 | 24700 | 24700 | 24750 | 24700 | 150 |
| 386 | 20241114 | 132600 | 3133110000 | 24700 | 24700 | 24750 | 24700 | 97 |
| 387 | 20241114 | 132500 | 3130710350 | 24700 | 24750 | 24750 | 24700 | 251 |
| 388 | 20241114 | 132400 | 3124498400 | 24750 | 24700 | 24750 | 24700 | 31 |
| 389 | 20241114 | 132300 | 3123731650 | 24700 | 24800 | 24800 | 24700 | 69 |
| 390 | 20241114 | 132200 | 3122022100 | 24800 | 24800 | 24800 | 24800 | 350 |
| 391 | 20241114 | 132100 | 3113342100 | 24800 | 24800 | 24800 | 24800 | 21 |
| 392 | 20241114 | 132000 | 3112821300 | 24800 | 24750 | 24850 | 24750 | 214 |
| 393 | 20241114 | 131900 | 3107511950 | 24750 | 24700 | 24750 | 24700 | 344 |
| 394 | 20241114 | 131800 | 3098998550 | 24700 | 24700 | 24700 | 24700 | 21 |
| 395 | 20241114 | 131700 | 3098479850 | 24700 | 24700 | 24750 | 24700 | 534 |
| 396 | 20241114 | 131600 | 3085286300 | 24700 | 24700 | 24750 | 24700 | 52 |
| 397 | 20241114 | 131500 | 3084000300 | 24700 | 24700 | 24750 | 24700 | 71 |
| 398 | 20241114 | 131400 | 3082244100 | 24700 | 24750 | 24750 | 24700 | 230 |
| 399 | 20241114 | 131300 | 3076562800 | 24750 | 24750 | 24800 | 24750 | 247 |
| 400 | 20241114 | 131200 | 3070438300 | 24800 | 24750 | 24800 | 24750 | 558 |
| 401 | 20241114 | 131100 | 3056601200 | 24750 | 24750 | 24750 | 24750 | 21 |
| 402 | 20241114 | 131000 | 3056081450 | 24750 | 24750 | 24800 | 24750 | 91 |
| 403 | 20241114 | 130900 | 3053825700 | 24750 | 24700 | 24750 | 24700 | 307 |
| 404 | 20241114 | 130800 | 3046239400 | 24700 | 24700 | 24750 | 24700 | 59 |
| 405 | 20241114 | 130700 | 3044780600 | 24700 | 24700 | 24750 | 24700 | 246 |
| 406 | 20241114 | 130600 | 3038698850 | 24650 | 24700 | 24700 | 24650 | 498 |
| 407 | 20241114 | 130500 | 3026409600 | 24750 | 24750 | 24750 | 24750 | 80 |
| 408 | 20241114 | 130400 | 3024429600 | 24750 | 24700 | 24750 | 24700 | 307 |
| 409 | 20241114 | 130300 | 3016837450 | 24700 | 24700 | 24750 | 24700 | 260 |
| 410 | 20241114 | 130200 | 3010403500 | 24700 | 24700 | 24700 | 24650 | 1783 |
| 411 | 20241114 | 130100 | 2966364150 | 24700 | 24750 | 24750 | 24700 | 228 |
| 412 | 20241114 | 130000 | 2960721850 | 24750 | 24750 | 24750 | 24750 | 22 |
| 413 | 20241114 | 125900 | 2960177350 | 24750 | 24750 | 24800 | 24700 | 526 |
| 414 | 20241114 | 125800 | 2947158800 | 24750 | 24750 | 24800 | 24700 | 553 |
| 415 | 20241114 | 125700 | 2933471650 | 24750 | 24750 | 24750 | 24750 | 28 |
| 416 | 20241114 | 125600 | 2932778650 | 24750 | 24750 | 24750 | 24750 | 56 |
| 417 | 20241114 | 125500 | 2931392650 | 24750 | 24700 | 24800 | 24700 | 123 |
| 418 | 20241114 | 125400 | 2928343700 | 24700 | 24750 | 24750 | 24700 | 217 |
| 419 | 20241114 | 125300 | 2922973200 | 24750 | 24750 | 24750 | 24750 | 31 |
| 420 | 20241114 | 125200 | 2922205950 | 24750 | 24750 | 24750 | 24750 | 69 |
| 421 | 20241114 | 125100 | 2920498200 | 24750 | 24750 | 24750 | 24750 | 21 |
| 422 | 20241114 | 125000 | 2919978450 | 24750 | 24800 | 24800 | 24750 | 615 |
| 423 | 20241114 | 124900 | 2904726650 | 24800 | 24800 | 24850 | 24800 | 26 |
| 424 | 20241114 | 124800 | 2904081600 | 24800 | 24800 | 24850 | 24800 | 72 |
| 425 | 20241114 | 124700 | 2902293500 | 24800 | 24850 | 24850 | 24800 | 114 |
| 426 | 20241114 | 124600 | 2899461400 | 24850 | 24750 | 24900 | 24750 | 2294 |
| 427 | 20241114 | 124500 | 2842537350 | 24750 | 24700 | 24750 | 24700 | 40 |
| 428 | 20241114 | 124400 | 2841548550 | 24700 | 24750 | 24750 | 24700 | 169 |
| 429 | 20241114 | 124300 | 2837366150 | 24750 | 24700 | 24750 | 24700 | 593 |
| 430 | 20241114 | 124200 | 2822691400 | 24700 | 24700 | 24700 | 24700 | 20 |
| 431 | 20241114 | 124100 | 2822197400 | 24700 | 24700 | 24750 | 24700 | 195 |
| 432 | 20241114 | 124000 | 2817378000 | 24700 | 24750 | 24800 | 24700 | 610 |
| 433 | 20241114 | 123900 | 2802307100 | 24750 | 24700 | 24750 | 24700 | 146 |
| 434 | 20241114 | 123800 | 2798698350 | 24700 | 24700 | 24750 | 24700 | 106 |
| 435 | 20241114 | 123700 | 2796075900 | 24700 | 24700 | 24700 | 24700 | 57 |
| 436 | 20241114 | 123600 | 2794668000 | 24700 | 24700 | 24750 | 24700 | 95 |
| 437 | 20241114 | 123500 | 2792317800 | 24700 | 24700 | 24750 | 24700 | 101 |
| 438 | 20241114 | 123400 | 2789819400 | 24750 | 24750 | 24800 | 24750 | 501 |
| 439 | 20241114 | 123300 | 2777419600 | 24750 | 24750 | 24800 | 24750 | 112 |
| 440 | 20241114 | 123200 | 2774643600 | 24750 | 24750 | 24800 | 24700 | 111 |
| 441 | 20241114 | 123100 | 2771891750 | 24750 | 24750 | 24800 | 24750 | 93 |
| 442 | 20241114 | 123000 | 2769588350 | 24750 | 24750 | 24800 | 24750 | 146 |
| 443 | 20241114 | 122900 | 2765968650 | 24800 | 24800 | 24800 | 24800 | 17 |
| 444 | 20241114 | 122800 | 2765547050 | 24800 | 24800 | 24850 | 24800 | 131 |
| 445 | 20241114 | 122700 | 2762298200 | 24800 | 24800 | 24800 | 24800 | 326 |
| 446 | 20241114 | 122600 | 2754213400 | 24800 | 24750 | 24800 | 24750 | 64 |
| 447 | 20241114 | 122500 | 2752626750 | 24800 | 24800 | 24800 | 24750 | 13 |
| 448 | 20241114 | 122400 | 2752304400 | 24800 | 24800 | 24800 | 24800 | 312 |
| 449 | 20241114 | 122300 | 2744566800 | 24800 | 24800 | 24800 | 24800 | 34 |
| 450 | 20241114 | 122200 | 2743723600 | 24750 | 24800 | 24800 | 24750 | 682 |
| 451 | 20241114 | 122100 | 2726812600 | 24800 | 24750 | 24800 | 24700 | 217 |
| 452 | 20241114 | 122000 | 2721440400 | 24700 | 24700 | 24700 | 24700 | 12 |
| 453 | 20241114 | 121900 | 2721144000 | 24750 | 24750 | 24750 | 24750 | 466 |
| 454 | 20241114 | 121800 | 2709610500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 455 | 20241114 | 121700 | 2709610500 | 24750 | 24750 | 24750 | 24750 | 202 |
| 456 | 20241114 | 121600 | 2704611000 | 24750 | 24800 | 24800 | 24750 | 80 |
| 457 | 20241114 | 121500 | 2702627300 | 24800 | 24750 | 24800 | 24750 | 1066 |
| 458 | 20241114 | 121400 | 2676205500 | 24750 | 24750 | 24750 | 24750 | 51 |
| 459 | 20241114 | 121300 | 2674943250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 460 | 20241114 | 121200 | 2674943250 | 24750 | 24750 | 24750 | 24750 | 99 |
| 461 | 20241114 | 121100 | 2672493000 | 24750 | 24750 | 24750 | 24750 | 100 |
| 462 | 20241114 | 121000 | 2670018000 | 24800 | 24800 | 24800 | 24800 | 5 |
| 463 | 20241114 | 120900 | 2669894000 | 24800 | 24800 | 24850 | 24800 | 231 |
| 464 | 20241114 | 120800 | 2664164300 | 24750 | 24800 | 24800 | 24750 | 130 |
| 465 | 20241114 | 120700 | 2660945300 | 24800 | 24800 | 24800 | 24800 | 30 |
| 466 | 20241114 | 120600 | 2660201300 | 24800 | 24800 | 24800 | 24800 | 192 |
| 467 | 20241114 | 120500 | 2655439700 | 24800 | 24800 | 24850 | 24800 | 499 |
| 468 | 20241114 | 120400 | 2643064450 | 24800 | 24750 | 24800 | 24700 | 156 |
| 469 | 20241114 | 120300 | 2639204850 | 24750 | 24700 | 24750 | 24700 | 1567 |
| 470 | 20241114 | 120200 | 2600424950 | 24700 | 24750 | 24750 | 24700 | 14 |
| 471 | 20241114 | 120100 | 2600078600 | 24800 | 24750 | 24800 | 24750 | 117 |
| 472 | 20241114 | 120000 | 2597182800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 473 | 20241114 | 115900 | 2597182800 | 24700 | 24700 | 24700 | 24650 | 550 |
| 474 | 20241114 | 115800 | 2583607550 | 24700 | 24700 | 24700 | 24700 | 501 |
| 475 | 20241114 | 115700 | 2571232850 | 24750 | 24700 | 24750 | 24700 | 121 |
| 476 | 20241114 | 115600 | 2568238300 | 24700 | 24650 | 24700 | 24650 | 22 |
| 477 | 20241114 | 115500 | 2567695900 | 24700 | 24550 | 24700 | 24550 | 106 |
| 478 | 20241114 | 115400 | 2565081600 | 24650 | 24600 | 24650 | 24600 | 100 |
| 479 | 20241114 | 115300 | 2562621500 | 24550 | 24550 | 24550 | 24550 | 60 |
| 480 | 20241114 | 115200 | 2561148500 | 24550 | 24550 | 24650 | 24550 | 1774 |
| 481 | 20241114 | 115100 | 2517583600 | 24500 | 24500 | 24500 | 24500 | 70 |
| 482 | 20241114 | 115000 | 2515868600 | 24500 | 24500 | 24500 | 24450 | 1043 |
| 483 | 20241114 | 114900 | 2490317600 | 24500 | 24500 | 24500 | 24500 | 203 |
| 484 | 20241114 | 114800 | 2485344100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 485 | 20241114 | 114700 | 2485344100 | 24550 | 24500 | 24600 | 24500 | 861 |
| 486 | 20241114 | 114600 | 2464224800 | 24500 | 24650 | 24650 | 24500 | 869 |
| 487 | 20241114 | 114500 | 2442861450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 488 | 20241114 | 114400 | 2442861450 | 24700 | 24700 | 24700 | 24650 | 402 |
| 489 | 20241114 | 114300 | 2432937050 | 24700 | 24800 | 24800 | 24700 | 888 |
| 490 | 20241114 | 114200 | 2410952850 | 24800 | 24800 | 24800 | 24800 | 9 |
| 491 | 20241114 | 114100 | 2410729650 | 24800 | 24800 | 24800 | 24800 | 1 |
| 492 | 20241114 | 114000 | 2410704850 | 24850 | 24800 | 24850 | 24800 | 317 |
| 493 | 20241114 | 113900 | 2402828600 | 24800 | 24750 | 24800 | 24750 | 467 |
| 494 | 20241114 | 113800 | 2391249300 | 24750 | 24800 | 24800 | 24750 | 46 |
| 495 | 20241114 | 113700 | 2390108950 | 24750 | 24750 | 24750 | 24750 | 200 |
| 496 | 20241114 | 113600 | 2385158950 | 24800 | 24800 | 24800 | 24800 | 182 |
| 497 | 20241114 | 113500 | 2380645350 | 24800 | 24850 | 24850 | 24800 | 538 |
| 498 | 20241114 | 113400 | 2367276200 | 24800 | 24800 | 24800 | 24800 | 68 |
| 499 | 20241114 | 113300 | 2365589800 | 24800 | 24800 | 24800 | 24800 | 360 |
| 500 | 20241114 | 113200 | 2356661800 | 24800 | 24800 | 24800 | 24800 | 10 |
| 501 | 20241114 | 113100 | 2356413800 | 24800 | 24750 | 24850 | 24750 | 1048 |
| 502 | 20241114 | 113000 | 2330440200 | 24700 | 24650 | 24750 | 24650 | 177 |
| 503 | 20241114 | 112900 | 2326068300 | 24650 | 24700 | 24700 | 24650 | 46 |
| 504 | 20241114 | 112800 | 2324932850 | 24700 | 24700 | 24700 | 24700 | 560 |
| 505 | 20241114 | 112700 | 2311100850 | 24750 | 24750 | 24750 | 24750 | 1 |
| 506 | 20241114 | 112600 | 2311076100 | 24750 | 24650 | 24750 | 24650 | 517 |
| 507 | 20241114 | 112500 | 2298293250 | 24700 | 24700 | 24700 | 24700 | 276 |
| 508 | 20241114 | 112400 | 2291476050 | 24700 | 24700 | 24700 | 24700 | 2 |
| 509 | 20241114 | 112300 | 2291426650 | 24700 | 24800 | 24850 | 24700 | 285 |
| 510 | 20241114 | 112200 | 2284376100 | 24800 | 24700 | 24850 | 24700 | 618 |
| 511 | 20241114 | 112100 | 2269070250 | 24750 | 24750 | 24750 | 24750 | 50 |
| 512 | 20241114 | 112000 | 2267832750 | 24750 | 24750 | 24750 | 24750 | 153 |
| 513 | 20241114 | 111900 | 2264046000 | 24750 | 24750 | 24750 | 24750 | 94 |
| 514 | 20241114 | 111800 | 2261719500 | 24750 | 24750 | 24800 | 24750 | 272 |
| 515 | 20241114 | 111700 | 2254979050 | 24850 | 24700 | 24850 | 24700 | 1564 |
| 516 | 20241114 | 111600 | 2216282350 | 24700 | 24700 | 24700 | 24700 | 21 |
| 517 | 20241114 | 111500 | 2215763650 | 24650 | 24650 | 24700 | 24650 | 104 |
| 518 | 20241114 | 111400 | 2213196200 | 24650 | 24650 | 24650 | 24650 | 72 |
| 519 | 20241114 | 111300 | 2211421400 | 24600 | 24600 | 24600 | 24600 | 29 |
| 520 | 20241114 | 111200 | 2210708000 | 24600 | 24600 | 24600 | 24500 | 640 |
| 521 | 20241114 | 111100 | 2194993650 | 24550 | 24500 | 24600 | 24500 | 401 |
| 522 | 20241114 | 111000 | 2185160000 | 24500 | 24550 | 24550 | 24500 | 11 |
| 523 | 20241114 | 110900 | 2184890450 | 24550 | 24650 | 24650 | 24550 | 1099 |
| 524 | 20241114 | 110800 | 2157879750 | 24650 | 24650 | 24650 | 24600 | 496 |
| 525 | 20241114 | 110700 | 2145677100 | 24650 | 24650 | 24650 | 24650 | 43 |
| 526 | 20241114 | 110600 | 2144617150 | 24600 | 24600 | 24600 | 24600 | 501 |
| 527 | 20241114 | 110500 | 2132292550 | 24600 | 24600 | 24600 | 24550 | 410 |
| 528 | 20241114 | 110400 | 2122211550 | 24650 | 24650 | 24650 | 24650 | 10 |
| 529 | 20241114 | 110300 | 2121965050 | 24650 | 24700 | 24700 | 24650 | 47 |
| 530 | 20241114 | 110200 | 2120806150 | 24650 | 24700 | 24700 | 24650 | 227 |
| 531 | 20241114 | 110100 | 2115210450 | 24650 | 24650 | 24700 | 24650 | 250 |
| 532 | 20241114 | 110000 | 2109047300 | 24700 | 24600 | 24700 | 24600 | 1051 |
| 533 | 20241114 | 105900 | 2083167650 | 24650 | 24650 | 24650 | 24650 | 220 |
| 534 | 20241114 | 105800 | 2077744650 | 24600 | 24650 | 24650 | 24600 | 121 |
| 535 | 20241114 | 105700 | 2074768000 | 24650 | 24750 | 24750 | 24650 | 779 |
| 536 | 20241114 | 105600 | 2055533550 | 24750 | 24750 | 24750 | 24750 | 2 |
| 537 | 20241114 | 105500 | 2055484050 | 24750 | 24800 | 24800 | 24750 | 99 |
| 538 | 20241114 | 105400 | 2053032300 | 24800 | 24800 | 24800 | 24800 | 770 |
| 539 | 20241114 | 105300 | 2033936300 | 24800 | 24850 | 24850 | 24800 | 620 |
| 540 | 20241114 | 105200 | 2018556200 | 24900 | 24800 | 24900 | 24800 | 409 |
| 541 | 20241114 | 105100 | 2008400400 | 24800 | 24850 | 24900 | 24800 | 187 |
| 542 | 20241114 | 105000 | 2003762550 | 24900 | 24750 | 24900 | 24750 | 814 |
| 543 | 20241114 | 104900 | 1983557850 | 24700 | 24600 | 24750 | 24600 | 6385 |
| 544 | 20241114 | 104800 | 1825810650 | 24600 | 24550 | 24600 | 24550 | 313 |
| 545 | 20241114 | 104700 | 1818112100 | 24550 | 24450 | 24550 | 24450 | 584 |
| 546 | 20241114 | 104600 | 1803785550 | 24500 | 24500 | 24500 | 24500 | 385 |
| 547 | 20241114 | 104500 | 1794353050 | 24500 | 24450 | 24500 | 24450 | 514 |
| 548 | 20241114 | 104400 | 1781783250 | 24400 | 24500 | 24500 | 24400 | 758 |
| 549 | 20241114 | 104300 | 1763260850 | 24500 | 24300 | 24500 | 24300 | 2228 |
| 550 | 20241114 | 104200 | 1708942600 | 24350 | 24300 | 24350 | 24250 | 859 |
| 551 | 20241114 | 104100 | 1688084450 | 24350 | 24350 | 24350 | 24350 | 165 |
| 552 | 20241114 | 104000 | 1684066700 | 24350 | 24450 | 24450 | 24350 | 346 |
| 553 | 20241114 | 103900 | 1675626200 | 24450 | 24450 | 24450 | 24400 | 153 |
| 554 | 20241114 | 103800 | 1671885450 | 24400 | 24400 | 24400 | 24400 | 100 |
| 555 | 20241114 | 103700 | 1669445450 | 24400 | 24400 | 24400 | 24400 | 161 |
| 556 | 20241114 | 103600 | 1665517050 | 24400 | 24350 | 24400 | 24300 | 1347 |
| 557 | 20241114 | 103500 | 1632743000 | 24350 | 24350 | 24400 | 24300 | 502 |
| 558 | 20241114 | 103400 | 1620530200 | 24400 | 24450 | 24450 | 24400 | 622 |
| 559 | 20241114 | 103300 | 1605337100 | 24450 | 24500 | 24500 | 24450 | 332 |
| 560 | 20241114 | 103200 | 1597211200 | 24500 | 24600 | 24650 | 24400 | 953 |
| 561 | 20241114 | 103100 | 1573846450 | 24650 | 24650 | 24700 | 24600 | 1055 |
| 562 | 20241114 | 103000 | 1547839450 | 24650 | 24500 | 24650 | 24450 | 746 |
| 563 | 20241114 | 102900 | 1529511900 | 24500 | 24400 | 24500 | 24400 | 699 |
| 564 | 20241114 | 102800 | 1512427950 | 24400 | 24500 | 24550 | 24400 | 324 |
| 565 | 20241114 | 102700 | 1504514550 | 24500 | 24500 | 24550 | 24500 | 1468 |
| 566 | 20241114 | 102600 | 1468522400 | 24500 | 24500 | 24500 | 24400 | 1536 |
| 567 | 20241114 | 102500 | 1430965850 | 24450 | 24400 | 24550 | 24400 | 1103 |
| 568 | 20241114 | 102400 | 1404009700 | 24500 | 24750 | 24750 | 24150 | 6790 |
| 569 | 20241114 | 102300 | 1237984250 | 24900 | 24700 | 25000 | 24700 | 2408 |
| 570 | 20241114 | 102200 | 1178277900 | 24750 | 24800 | 24800 | 24750 | 533 |
| 571 | 20241114 | 102100 | 1165070600 | 24850 | 24950 | 24950 | 24850 | 2992 |
| 572 | 20241114 | 102000 | 1090469550 | 24900 | 25050 | 25050 | 24900 | 988 |
| 573 | 20241114 | 101900 | 1065752050 | 25050 | 24900 | 25100 | 24900 | 5279 |
| 574 | 20241114 | 101800 | 933870850 | 24900 | 24850 | 24900 | 24850 | 3368 |
| 575 | 20241114 | 101700 | 850110700 | 24800 | 24700 | 24800 | 24700 | 2756 |
| 576 | 20241114 | 101600 | 781794400 | 24700 | 24650 | 24800 | 24650 | 2743 |
| 577 | 20241114 | 101500 | 714017750 | 24600 | 24650 | 24700 | 24600 | 1080 |
| 578 | 20241114 | 101400 | 687405650 | 24650 | 24600 | 24800 | 24600 | 3135 |
| 579 | 20241114 | 101300 | 609967750 | 24650 | 24600 | 24650 | 24550 | 810 |
| 580 | 20241114 | 101200 | 590044350 | 24550 | 24450 | 24550 | 24400 | 1117 |
| 581 | 20241114 | 101100 | 562733000 | 24450 | 24550 | 24550 | 24450 | 1610 |
| 582 | 20241114 | 101000 | 523325000 | 24550 | 24550 | 24550 | 24550 | 287 |
| 583 | 20241114 | 100900 | 516279150 | 24550 | 24400 | 24650 | 24400 | 2431 |
| 584 | 20241114 | 100800 | 456615150 | 24400 | 24250 | 24400 | 24250 | 1624 |
| 585 | 20241114 | 100700 | 417160550 | 24200 | 24250 | 24250 | 24200 | 617 |
| 586 | 20241114 | 100600 | 402203000 | 24250 | 24350 | 24350 | 24250 | 4230 |
| 587 | 20241114 | 100500 | 299387950 | 24350 | 24100 | 24350 | 24100 | 2341 |
| 588 | 20241114 | 100400 | 242717800 | 24100 | 23950 | 24100 | 23950 | 1056 |
| 589 | 20241114 | 100300 | 217367450 | 23950 | 24000 | 24150 | 23850 | 1029 |
| 590 | 20241114 | 100200 | 192701750 | 24150 | 24100 | 24200 | 23750 | 3893 |
| 591 | 20241114 | 100100 | 99174950 | 24150 | 24150 | 24250 | 24100 | 2265 |
| 592 | 20241114 | 100000 | 44426600 | 24100 | 23950 | 24150 | 23950 | 1853 |