29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 9025 |
| 3 | 20241114 | 190200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20241114 | 190100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20241114 | 190000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20241114 | 185900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20241114 | 185800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20241114 | 185700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20241114 | 185600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20241114 | 185500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20241114 | 185400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20241114 | 185300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20241114 | 185200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20241114 | 185100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20241114 | 185000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20241114 | 184900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20241114 | 184800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20241114 | 184700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20241114 | 184600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20241114 | 184500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20241114 | 184400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20241114 | 184300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20241114 | 184200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20241114 | 184100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20241114 | 184000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20241114 | 183900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20241114 | 183800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20241114 | 183700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20241114 | 183600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20241114 | 183500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20241114 | 183400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20241114 | 183300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 9025 |
| 33 | 20241114 | 183200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20241114 | 183100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20241114 | 183000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20241114 | 182900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20241114 | 182800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20241114 | 182700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20241114 | 182600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20241114 | 182500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20241114 | 182400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20241114 | 182300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20241114 | 182200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20241114 | 182100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20241114 | 182000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20241114 | 181900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20241114 | 181800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20241114 | 181700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20241114 | 181600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20241114 | 181500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20241114 | 181400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20241114 | 181300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20241114 | 181200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20241114 | 181100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20241114 | 181000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20241114 | 180900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20241114 | 180800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20241114 | 180700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20241114 | 180600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20241114 | 180500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20241114 | 180400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20241114 | 180300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 9025 |
| 63 | 20241114 | 180200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20241114 | 180100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20241114 | 180000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20241114 | 175900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20241114 | 175800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20241114 | 175700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20241114 | 175600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20241114 | 175500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20241114 | 175400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20241114 | 175300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20241114 | 175200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20241114 | 175100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20241114 | 175000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20241114 | 174900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20241114 | 174800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20241114 | 174700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20241114 | 174600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20241114 | 174500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20241114 | 174400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20241114 | 174300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20241114 | 174200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20241114 | 174100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20241114 | 174000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20241114 | 173900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20241114 | 173800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20241114 | 173700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20241114 | 173600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20241114 | 173500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20241114 | 173400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20241114 | 173300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 9025 |
| 93 | 20241114 | 173200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20241114 | 173100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20241114 | 173000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20241114 | 172900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20241114 | 172800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20241114 | 172700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20241114 | 172600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20241114 | 172500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20241114 | 172400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20241114 | 172300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20241114 | 172200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20241114 | 172100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20241114 | 172000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20241114 | 171900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20241114 | 171800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20241114 | 171700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20241114 | 171600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20241114 | 171500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20241114 | 171400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20241114 | 171300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20241114 | 171200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20241114 | 171100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20241114 | 171000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20241114 | 170900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20241114 | 170800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20241114 | 170700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20241114 | 170600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20241114 | 170500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20241114 | 170400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20241114 | 170300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 9025 |
| 123 | 20241114 | 170200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20241114 | 170100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20241114 | 170000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20241114 | 165900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20241114 | 165800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20241114 | 165700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20241114 | 165600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20241114 | 165500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20241114 | 165400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20241114 | 165300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20241114 | 165200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20241114 | 165100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20241114 | 165000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20241114 | 164900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20241114 | 164800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20241114 | 164700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20241114 | 164600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20241114 | 164500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20241114 | 164400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20241114 | 164300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20241114 | 164200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20241114 | 164100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20241114 | 164000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20241114 | 163900 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20241114 | 163800 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20241114 | 163700 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20241114 | 163600 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20241114 | 163500 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20241114 | 163400 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20241114 | 163300 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 9025 |
| 153 | 20241114 | 163200 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20241114 | 163100 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20241114 | 163000 | 9410102000 | 28100 | 28100 | 28100 | 28100 | 9025 |
| 156 | 20241114 | 162900 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20241114 | 162800 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20241114 | 162700 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20241114 | 162600 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20241114 | 162500 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20241114 | 162400 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20241114 | 162300 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20241114 | 162200 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20241114 | 162100 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20241114 | 162000 | 9156499500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20241114 | 161900 | 9156499500 | 28200 | 28150 | 28200 | 28150 | 1154 |
| 167 | 20241114 | 161800 | 9124014050 | 28150 | 28200 | 28200 | 28150 | 743 |
| 168 | 20241114 | 161700 | 9103064450 | 28250 | 28250 | 28300 | 28150 | 1309 |
| 169 | 20241114 | 161600 | 9066163350 | 28250 | 28150 | 28300 | 28150 | 806 |
| 170 | 20241114 | 161500 | 9043422000 | 28150 | 28200 | 28250 | 28150 | 1012 |
| 171 | 20241114 | 161400 | 9014884300 | 28250 | 28150 | 28250 | 28100 | 442 |
| 172 | 20241114 | 161300 | 9002439700 | 28150 | 28200 | 28200 | 28150 | 1619 |
| 173 | 20241114 | 161200 | 8956863800 | 28200 | 28200 | 28200 | 28150 | 1309 |
| 174 | 20241114 | 161100 | 8919961100 | 28200 | 28200 | 28300 | 28200 | 642 |
| 175 | 20241114 | 161000 | 8901854150 | 28200 | 28250 | 28250 | 28200 | 796 |
| 176 | 20241114 | 160900 | 8879392500 | 28300 | 28300 | 28400 | 28250 | 837 |
| 177 | 20241114 | 160800 | 8855723200 | 28400 | 28350 | 28450 | 28300 | 380 |
| 178 | 20241114 | 160700 | 8844959900 | 28300 | 28350 | 28350 | 28300 | 724 |
| 179 | 20241114 | 160600 | 8824470300 | 28450 | 28350 | 28450 | 28300 | 527 |
| 180 | 20241114 | 160500 | 8809546050 | 28450 | 28450 | 28450 | 28300 | 834 |
| 181 | 20241114 | 160400 | 8785909350 | 28450 | 28350 | 28450 | 28350 | 1025 |
| 182 | 20241114 | 160300 | 8756816100 | 28450 | 28350 | 28450 | 28350 | 508 |
| 183 | 20241114 | 160200 | 8742410950 | 28350 | 28450 | 28450 | 28350 | 658 |
| 184 | 20241114 | 160100 | 8723719600 | 28500 | 28400 | 28500 | 28350 | 429 |
| 185 | 20241114 | 160000 | 8711524300 | 28400 | 28300 | 28400 | 28300 | 275 |
| 186 | 20241114 | 155900 | 8703736550 | 28350 | 28300 | 28350 | 28250 | 749 |
| 187 | 20241114 | 155800 | 8682533800 | 28300 | 28300 | 28350 | 28250 | 200 |
| 188 | 20241114 | 155700 | 8676876550 | 28300 | 28250 | 28350 | 28250 | 704 |
| 189 | 20241114 | 155600 | 8656969800 | 28250 | 28300 | 28300 | 28200 | 3530 |
| 190 | 20241114 | 155500 | 8557327200 | 28300 | 28350 | 28400 | 28300 | 299 |
| 191 | 20241114 | 155400 | 8548859400 | 28300 | 28350 | 28350 | 28300 | 219 |
| 192 | 20241114 | 155300 | 8542658900 | 28350 | 28250 | 28350 | 28250 | 799 |
| 193 | 20241114 | 155200 | 8520079150 | 28250 | 28400 | 28400 | 28250 | 2636 |
| 194 | 20241114 | 155100 | 8445422750 | 28350 | 28400 | 28450 | 28350 | 376 |
| 195 | 20241114 | 155000 | 8434747950 | 28400 | 28400 | 28500 | 28350 | 379 |
| 196 | 20241114 | 154900 | 8423985200 | 28350 | 28350 | 28400 | 28350 | 220 |
| 197 | 20241114 | 154800 | 8417746650 | 28350 | 28400 | 28400 | 28350 | 1242 |
| 198 | 20241114 | 154700 | 8382534400 | 28400 | 28550 | 28550 | 28400 | 3094 |
| 199 | 20241114 | 154600 | 8294597550 | 28500 | 28600 | 28600 | 28500 | 675 |
| 200 | 20241114 | 154500 | 8275356100 | 28550 | 28600 | 28600 | 28550 | 315 |
| 201 | 20241114 | 154400 | 8266362050 | 28600 | 28600 | 28650 | 28600 | 131 |
| 202 | 20241114 | 154300 | 8262615300 | 28650 | 28600 | 28650 | 28550 | 257 |
| 203 | 20241114 | 154200 | 8255269500 | 28600 | 28550 | 28650 | 28550 | 230 |
| 204 | 20241114 | 154100 | 8248695000 | 28550 | 28550 | 28600 | 28550 | 216 |
| 205 | 20241114 | 154000 | 8242527850 | 28550 | 28550 | 28600 | 28550 | 287 |
| 206 | 20241114 | 153900 | 8234332600 | 28600 | 28500 | 28600 | 28500 | 400 |
| 207 | 20241114 | 153800 | 8222912850 | 28500 | 28550 | 28600 | 28500 | 1066 |
| 208 | 20241114 | 153700 | 8192479400 | 28600 | 28600 | 28600 | 28600 | 29 |
| 209 | 20241114 | 153600 | 8191650000 | 28600 | 28600 | 28600 | 28550 | 217 |
| 210 | 20241114 | 153500 | 8185450150 | 28550 | 28600 | 28600 | 28550 | 349 |
| 211 | 20241114 | 153400 | 8175485950 | 28550 | 28600 | 28600 | 28550 | 254 |
| 212 | 20241114 | 153300 | 8168229800 | 28600 | 28550 | 28600 | 28550 | 217 |
| 213 | 20241114 | 153200 | 8162033400 | 28550 | 28550 | 28600 | 28550 | 501 |
| 214 | 20241114 | 153100 | 8147729650 | 28550 | 28550 | 28600 | 28550 | 282 |
| 215 | 20241114 | 153000 | 8139678450 | 28550 | 28600 | 28600 | 28550 | 445 |
| 216 | 20241114 | 152900 | 8126970150 | 28600 | 28600 | 28600 | 28550 | 129 |
| 217 | 20241114 | 152800 | 8123285700 | 28600 | 28550 | 28600 | 28550 | 147 |
| 218 | 20241114 | 152700 | 8119082050 | 28550 | 28550 | 28600 | 28500 | 722 |
| 219 | 20241114 | 152600 | 8098474800 | 28550 | 28500 | 28550 | 28450 | 321 |
| 220 | 20241114 | 152500 | 8089326700 | 28500 | 28500 | 28500 | 28450 | 252 |
| 221 | 20241114 | 152400 | 8082150800 | 28550 | 28450 | 28550 | 28450 | 530 |
| 222 | 20241114 | 152300 | 8067070300 | 28450 | 28500 | 28550 | 28450 | 787 |
| 223 | 20241114 | 152200 | 8044648300 | 28550 | 28400 | 28550 | 28400 | 379 |
| 224 | 20241114 | 152100 | 8033848950 | 28450 | 28400 | 28500 | 28350 | 144 |
| 225 | 20241114 | 152000 | 8029762000 | 28350 | 28450 | 28500 | 28350 | 897 |
| 226 | 20241114 | 151900 | 8004282300 | 28450 | 28450 | 28500 | 28450 | 520 |
| 227 | 20241114 | 151800 | 7989487250 | 28500 | 28500 | 28550 | 28450 | 870 |
| 228 | 20241114 | 151700 | 7964693350 | 28500 | 28550 | 28550 | 28450 | 448 |
| 229 | 20241114 | 151600 | 7951925200 | 28500 | 28450 | 28500 | 28400 | 687 |
| 230 | 20241114 | 151500 | 7932372250 | 28450 | 28400 | 28450 | 28350 | 1161 |
| 231 | 20241114 | 151400 | 7899387000 | 28350 | 28400 | 28400 | 28300 | 230 |
| 232 | 20241114 | 151300 | 7892872650 | 28350 | 28400 | 28400 | 28250 | 3478 |
| 233 | 20241114 | 151200 | 7794573500 | 28350 | 28400 | 28450 | 28250 | 1629 |
| 234 | 20241114 | 151100 | 7748462950 | 28450 | 28350 | 28450 | 28300 | 2621 |
| 235 | 20241114 | 151000 | 7674064700 | 28350 | 28350 | 28400 | 28300 | 1330 |
| 236 | 20241114 | 150900 | 7636355250 | 28400 | 28350 | 28400 | 28250 | 2827 |
| 237 | 20241114 | 150800 | 7556291600 | 28350 | 28450 | 28500 | 28350 | 2269 |
| 238 | 20241114 | 150700 | 7491838000 | 28450 | 28500 | 28500 | 28450 | 1731 |
| 239 | 20241114 | 150600 | 7442534100 | 28500 | 28550 | 28550 | 28500 | 611 |
| 240 | 20241114 | 150500 | 7425119150 | 28500 | 28500 | 28500 | 28450 | 621 |
| 241 | 20241114 | 150400 | 7407433800 | 28500 | 28500 | 28550 | 28450 | 1558 |
| 242 | 20241114 | 150300 | 7363032300 | 28500 | 28600 | 28600 | 28500 | 672 |
| 243 | 20241114 | 150200 | 7343844550 | 28550 | 28550 | 28600 | 28550 | 304 |
| 244 | 20241114 | 150100 | 7335163350 | 28550 | 28500 | 28550 | 28450 | 1957 |
| 245 | 20241114 | 150000 | 7279385700 | 28500 | 28500 | 28500 | 28450 | 89 |
| 246 | 20241114 | 145900 | 7276851750 | 28500 | 28500 | 28500 | 28450 | 143 |
| 247 | 20241114 | 145800 | 7272781000 | 28500 | 28500 | 28500 | 28450 | 98 |
| 248 | 20241114 | 145700 | 7269992500 | 28450 | 28450 | 28500 | 28450 | 290 |
| 249 | 20241114 | 145600 | 7261741450 | 28450 | 28400 | 28500 | 28400 | 1556 |
| 250 | 20241114 | 145500 | 7217481150 | 28400 | 28450 | 28500 | 28400 | 1753 |
| 251 | 20241114 | 145400 | 7167614200 | 28450 | 28450 | 28500 | 28450 | 2873 |
| 252 | 20241114 | 145300 | 7085858650 | 28450 | 28450 | 28500 | 28450 | 381 |
| 253 | 20241114 | 145200 | 7075019100 | 28450 | 28400 | 28450 | 28350 | 1825 |
| 254 | 20241114 | 145100 | 7023182450 | 28400 | 28450 | 28450 | 28400 | 1778 |
| 255 | 20241114 | 145000 | 6972653100 | 28450 | 28450 | 28500 | 28400 | 1010 |
| 256 | 20241114 | 144900 | 6943898950 | 28400 | 28400 | 28450 | 28350 | 541 |
| 257 | 20241114 | 144800 | 6928535500 | 28400 | 28400 | 28400 | 28350 | 349 |
| 258 | 20241114 | 144700 | 6918624050 | 28400 | 28400 | 28450 | 28350 | 1228 |
| 259 | 20241114 | 144600 | 6883774500 | 28400 | 28450 | 28500 | 28400 | 1225 |
| 260 | 20241114 | 144500 | 6848928900 | 28500 | 28400 | 28500 | 28350 | 1211 |
| 261 | 20241114 | 144400 | 6814530600 | 28400 | 28500 | 28500 | 28400 | 1623 |
| 262 | 20241114 | 144300 | 6768382750 | 28450 | 28500 | 28550 | 28450 | 1269 |
| 263 | 20241114 | 144200 | 6732212800 | 28550 | 28550 | 28600 | 28500 | 127 |
| 264 | 20241114 | 144100 | 6728586050 | 28600 | 28550 | 28600 | 28550 | 390 |
| 265 | 20241114 | 144000 | 6717450350 | 28600 | 28500 | 28600 | 28500 | 756 |
| 266 | 20241114 | 143900 | 6695893800 | 28500 | 28500 | 28550 | 28450 | 1324 |
| 267 | 20241114 | 143800 | 6658183000 | 28500 | 28500 | 28550 | 28500 | 2385 |
| 268 | 20241114 | 143700 | 6590210250 | 28500 | 28550 | 28550 | 28500 | 618 |
| 269 | 20241114 | 143600 | 6572595650 | 28550 | 28550 | 28550 | 28500 | 1025 |
| 270 | 20241114 | 143500 | 6543334950 | 28550 | 28550 | 28600 | 28550 | 519 |
| 271 | 20241114 | 143400 | 6528509300 | 28550 | 28650 | 28650 | 28550 | 1868 |
| 272 | 20241114 | 143300 | 6475105150 | 28600 | 28650 | 28700 | 28600 | 760 |
| 273 | 20241114 | 143200 | 6453344500 | 28650 | 28700 | 28750 | 28650 | 247 |
| 274 | 20241114 | 143100 | 6446258400 | 28700 | 28650 | 28700 | 28650 | 413 |
| 275 | 20241114 | 143000 | 6434422000 | 28650 | 28700 | 28700 | 28650 | 178 |
| 276 | 20241114 | 142900 | 6429321650 | 28700 | 28700 | 28750 | 28650 | 826 |
| 277 | 20241114 | 142800 | 6405632150 | 28750 | 28750 | 28800 | 28700 | 1073 |
| 278 | 20241114 | 142700 | 6374784050 | 28750 | 28800 | 28800 | 28750 | 152 |
| 279 | 20241114 | 142600 | 6370408350 | 28800 | 28800 | 28850 | 28800 | 194 |
| 280 | 20241114 | 142500 | 6364819700 | 28850 | 28750 | 28850 | 28750 | 547 |
| 281 | 20241114 | 142400 | 6349087200 | 28800 | 28750 | 28800 | 28700 | 176 |
| 282 | 20241114 | 142300 | 6344022800 | 28750 | 28800 | 28800 | 28700 | 152 |
| 283 | 20241114 | 142200 | 6339651700 | 28800 | 28700 | 28800 | 28700 | 125 |
| 284 | 20241114 | 142100 | 6336060050 | 28800 | 28700 | 28800 | 28650 | 668 |
| 285 | 20241114 | 142000 | 6316892600 | 28650 | 28650 | 28700 | 28600 | 336 |
| 286 | 20241114 | 141900 | 6307268350 | 28650 | 28700 | 28700 | 28650 | 484 |
| 287 | 20241114 | 141800 | 6293395050 | 28700 | 28800 | 28800 | 28700 | 203 |
| 288 | 20241114 | 141700 | 6287568000 | 28750 | 28750 | 28800 | 28750 | 456 |
| 289 | 20241114 | 141600 | 6274457950 | 28750 | 28800 | 28850 | 28750 | 963 |
| 290 | 20241114 | 141500 | 6246735700 | 28850 | 28950 | 28950 | 28850 | 298 |
| 291 | 20241114 | 141400 | 6238136200 | 28950 | 28900 | 28950 | 28850 | 335 |
| 292 | 20241114 | 141300 | 6228457100 | 28850 | 28950 | 28950 | 28850 | 243 |
| 293 | 20241114 | 141200 | 6221435550 | 28950 | 28950 | 28950 | 28900 | 419 |
| 294 | 20241114 | 141100 | 6209323150 | 28950 | 28950 | 28950 | 28900 | 427 |
| 295 | 20241114 | 141000 | 6196978750 | 28950 | 28950 | 28950 | 28900 | 213 |
| 296 | 20241114 | 140900 | 6190816250 | 28950 | 28950 | 28950 | 28900 | 135 |
| 297 | 20241114 | 140800 | 6186910450 | 28950 | 28950 | 28950 | 28900 | 166 |
| 298 | 20241114 | 140700 | 6182105750 | 28950 | 28950 | 28950 | 28900 | 182 |
| 299 | 20241114 | 140600 | 6176839200 | 28900 | 28950 | 28950 | 28900 | 181 |
| 300 | 20241114 | 140500 | 6171603800 | 28900 | 28950 | 28950 | 28900 | 213 |
| 301 | 20241114 | 140400 | 6165440250 | 28950 | 28900 | 28950 | 28850 | 466 |
| 302 | 20241114 | 140300 | 6151973250 | 28900 | 28900 | 28950 | 28850 | 484 |
| 303 | 20241114 | 140200 | 6137988750 | 28900 | 29000 | 29000 | 28900 | 706 |
| 304 | 20241114 | 140100 | 6117568400 | 29000 | 28950 | 29000 | 28900 | 396 |
| 305 | 20241114 | 140000 | 6106100900 | 28950 | 28900 | 28950 | 28850 | 4120 |
| 306 | 20241114 | 135900 | 5987215600 | 28950 | 28900 | 29000 | 28850 | 480 |
| 307 | 20241114 | 135800 | 5973326450 | 28900 | 28850 | 28900 | 28850 | 444 |
| 308 | 20241114 | 135700 | 5960503450 | 28850 | 28850 | 28900 | 28750 | 398 |
| 309 | 20241114 | 135600 | 5949029600 | 28850 | 28850 | 28900 | 28750 | 454 |
| 310 | 20241114 | 135500 | 5935941050 | 28850 | 28800 | 28900 | 28750 | 226 |
| 311 | 20241114 | 135400 | 5929431750 | 28800 | 28800 | 28800 | 28750 | 252 |
| 312 | 20241114 | 135300 | 5922181300 | 28800 | 28850 | 28900 | 28750 | 207 |
| 313 | 20241114 | 135200 | 5916215950 | 28850 | 28850 | 28850 | 28800 | 353 |
| 314 | 20241114 | 135100 | 5906040350 | 28850 | 28800 | 28850 | 28750 | 290 |
| 315 | 20241114 | 135000 | 5897691650 | 28800 | 28600 | 28800 | 28600 | 513 |
| 316 | 20241114 | 134900 | 5882973550 | 28600 | 28550 | 28600 | 28550 | 691 |
| 317 | 20241114 | 134800 | 5863230400 | 28600 | 28600 | 28600 | 28550 | 1251 |
| 318 | 20241114 | 134700 | 5827510400 | 28550 | 28650 | 28700 | 28550 | 6037 |
| 319 | 20241114 | 134600 | 5654819300 | 28700 | 28750 | 28750 | 28650 | 3013 |
| 320 | 20241114 | 134500 | 5568343950 | 28700 | 28850 | 28900 | 28700 | 9298 |
| 321 | 20241114 | 134400 | 5300557600 | 28850 | 28850 | 28900 | 28850 | 505 |
| 322 | 20241114 | 134300 | 5285979600 | 28900 | 28900 | 28950 | 28850 | 618 |
| 323 | 20241114 | 134200 | 5268140000 | 28900 | 28950 | 28950 | 28850 | 2658 |
| 324 | 20241114 | 134100 | 5191348900 | 28950 | 29000 | 29000 | 28900 | 2379 |
| 325 | 20241114 | 134000 | 5122450250 | 29000 | 29000 | 29050 | 29000 | 380 |
| 326 | 20241114 | 133900 | 5111428450 | 29000 | 28950 | 29050 | 28950 | 564 |
| 327 | 20241114 | 133800 | 5095075900 | 28950 | 29000 | 29000 | 28950 | 330 |
| 328 | 20241114 | 133700 | 5085520750 | 29000 | 29000 | 29050 | 29000 | 2053 |
| 329 | 20241114 | 133600 | 5025978650 | 29100 | 29000 | 29100 | 29000 | 441 |
| 330 | 20241114 | 133500 | 5013179450 | 29050 | 29100 | 29100 | 29050 | 998 |
| 331 | 20241114 | 133400 | 4984180900 | 29050 | 29050 | 29100 | 29050 | 227 |
| 332 | 20241114 | 133300 | 4977583850 | 29100 | 29150 | 29150 | 29100 | 222 |
| 333 | 20241114 | 133200 | 4971123450 | 29100 | 29150 | 29150 | 29100 | 197 |
| 334 | 20241114 | 133100 | 4965387000 | 29150 | 29150 | 29150 | 29100 | 524 |
| 335 | 20241114 | 133000 | 4950124650 | 29100 | 29100 | 29100 | 29100 | 103 |
| 336 | 20241114 | 132900 | 4947127350 | 29100 | 29150 | 29150 | 29100 | 70 |
| 337 | 20241114 | 132800 | 4945089300 | 29100 | 29100 | 29150 | 29100 | 571 |
| 338 | 20241114 | 132700 | 4928470550 | 29100 | 29150 | 29200 | 29100 | 222 |
| 339 | 20241114 | 132600 | 4922000050 | 29150 | 29150 | 29150 | 29100 | 198 |
| 340 | 20241114 | 132500 | 4916230000 | 29200 | 29200 | 29200 | 29150 | 243 |
| 341 | 20241114 | 132400 | 4909138300 | 29200 | 29200 | 29250 | 29200 | 74 |
| 342 | 20241114 | 132300 | 4906977150 | 29200 | 29200 | 29250 | 29150 | 66 |
| 343 | 20241114 | 132200 | 4905050300 | 29250 | 29300 | 29300 | 29150 | 1992 |
| 344 | 20241114 | 132100 | 4846866350 | 29250 | 29200 | 29300 | 29200 | 837 |
| 345 | 20241114 | 132000 | 4822402250 | 29200 | 29150 | 29250 | 29150 | 248 |
| 346 | 20241114 | 131900 | 4815161400 | 29150 | 29150 | 29200 | 29150 | 68 |
| 347 | 20241114 | 131800 | 4813179050 | 29200 | 29150 | 29200 | 29150 | 62 |
| 348 | 20241114 | 131700 | 4811371700 | 29200 | 29200 | 29200 | 29150 | 54 |
| 349 | 20241114 | 131600 | 4809797050 | 29200 | 29150 | 29200 | 29150 | 74 |
| 350 | 20241114 | 131500 | 4807639650 | 29200 | 29150 | 29200 | 29150 | 156 |
| 351 | 20241114 | 131400 | 4803088500 | 29200 | 29150 | 29200 | 29150 | 37 |
| 352 | 20241114 | 131300 | 4802009150 | 29150 | 29200 | 29200 | 29150 | 481 |
| 353 | 20241114 | 131200 | 4787968150 | 29150 | 29150 | 29200 | 29150 | 122 |
| 354 | 20241114 | 131100 | 4784411750 | 29150 | 29150 | 29200 | 29150 | 59 |
| 355 | 20241114 | 131000 | 4782691750 | 29150 | 29100 | 29150 | 29100 | 94 |
| 356 | 20241114 | 130900 | 4779954000 | 29150 | 29050 | 29150 | 29050 | 828 |
| 357 | 20241114 | 130800 | 4755859350 | 29050 | 29050 | 29100 | 29050 | 183 |
| 358 | 20241114 | 130700 | 4750542750 | 29100 | 29000 | 29100 | 29000 | 354 |
| 359 | 20241114 | 130600 | 4740258850 | 29050 | 29050 | 29050 | 29000 | 90 |
| 360 | 20241114 | 130500 | 4737646350 | 29050 | 29000 | 29050 | 29000 | 939 |
| 361 | 20241114 | 130400 | 4710411400 | 29000 | 29000 | 29050 | 28950 | 182 |
| 362 | 20241114 | 130300 | 4705134150 | 29050 | 29000 | 29050 | 28950 | 193 |
| 363 | 20241114 | 130200 | 4699539450 | 29000 | 29000 | 29050 | 29000 | 1122 |
| 364 | 20241114 | 130100 | 4666996350 | 29050 | 29050 | 29050 | 29000 | 203 |
| 365 | 20241114 | 130000 | 4661101500 | 29050 | 29050 | 29100 | 29050 | 112 |
| 366 | 20241114 | 125900 | 4657847550 | 29050 | 29100 | 29100 | 29000 | 190 |
| 367 | 20241114 | 125800 | 4652335850 | 29050 | 29000 | 29050 | 29000 | 68 |
| 368 | 20241114 | 125700 | 4650363150 | 29050 | 29100 | 29100 | 29000 | 1129 |
| 369 | 20241114 | 125600 | 4617610300 | 29100 | 29100 | 29100 | 29050 | 375 |
| 370 | 20241114 | 125500 | 4606707000 | 29100 | 29100 | 29100 | 29050 | 20 |
| 371 | 20241114 | 125400 | 4606125800 | 29100 | 29100 | 29100 | 29050 | 74 |
| 372 | 20241114 | 125300 | 4603975300 | 29050 | 29050 | 29100 | 29050 | 142 |
| 373 | 20241114 | 125200 | 4599847650 | 29100 | 29050 | 29100 | 29050 | 16 |
| 374 | 20241114 | 125100 | 4599382250 | 29000 | 29050 | 29150 | 29000 | 377 |
| 375 | 20241114 | 125000 | 4588411000 | 29000 | 29000 | 29050 | 29000 | 492 |
| 376 | 20241114 | 124900 | 4574142700 | 29000 | 29050 | 29100 | 29000 | 204 |
| 377 | 20241114 | 124800 | 4568215750 | 29100 | 29050 | 29100 | 29000 | 339 |
| 378 | 20241114 | 124700 | 4558352200 | 29050 | 29000 | 29050 | 28950 | 1038 |
| 379 | 20241114 | 124600 | 4528241450 | 28950 | 28950 | 29050 | 28950 | 603 |
| 380 | 20241114 | 124500 | 4510756050 | 28950 | 28950 | 29000 | 28950 | 48 |
| 381 | 20241114 | 124400 | 4509366000 | 28950 | 29000 | 29000 | 28950 | 145 |
| 382 | 20241114 | 124300 | 4505168050 | 28950 | 29000 | 29000 | 28950 | 63 |
| 383 | 20241114 | 124200 | 4503344000 | 28950 | 28950 | 29000 | 28950 | 406 |
| 384 | 20241114 | 124100 | 4491587100 | 28950 | 28950 | 29000 | 28950 | 319 |
| 385 | 20241114 | 124000 | 4482349000 | 28950 | 28950 | 29000 | 28900 | 1638 |
| 386 | 20241114 | 123900 | 4434935000 | 29000 | 28950 | 29000 | 28950 | 304 |
| 387 | 20241114 | 123800 | 4426132450 | 28950 | 29000 | 29000 | 28950 | 102 |
| 388 | 20241114 | 123700 | 4423176450 | 28950 | 28950 | 28950 | 28900 | 575 |
| 389 | 20241114 | 123600 | 4406536350 | 28900 | 28950 | 28950 | 28900 | 224 |
| 390 | 20241114 | 123500 | 4400059300 | 28950 | 29000 | 29000 | 28950 | 1423 |
| 391 | 20241114 | 123400 | 4358863300 | 29000 | 29000 | 29000 | 28950 | 76 |
| 392 | 20241114 | 123300 | 4356659800 | 28950 | 28950 | 29000 | 28950 | 115 |
| 393 | 20241114 | 123200 | 4353329750 | 28950 | 29000 | 29000 | 28950 | 192 |
| 394 | 20241114 | 123100 | 4347767900 | 28950 | 29000 | 29000 | 28950 | 191 |
| 395 | 20241114 | 123000 | 4342232800 | 28950 | 29050 | 29050 | 28950 | 102 |
| 396 | 20241114 | 122900 | 4339275200 | 29000 | 29000 | 29050 | 29000 | 656 |
| 397 | 20241114 | 122800 | 4320249050 | 29000 | 29050 | 29050 | 29000 | 119 |
| 398 | 20241114 | 122700 | 4316797750 | 29050 | 29050 | 29050 | 29000 | 2620 |
| 399 | 20241114 | 122600 | 4240793500 | 29050 | 28900 | 29050 | 28900 | 536 |
| 400 | 20241114 | 122500 | 4225255350 | 28950 | 28950 | 28950 | 28900 | 721 |
| 401 | 20241114 | 122400 | 4204395050 | 28950 | 28950 | 29000 | 28950 | 146 |
| 402 | 20241114 | 122300 | 4200168150 | 28950 | 28900 | 28950 | 28900 | 540 |
| 403 | 20241114 | 122200 | 4184537550 | 28900 | 28950 | 28950 | 28900 | 499 |
| 404 | 20241114 | 122100 | 4170109050 | 29000 | 28950 | 29000 | 28900 | 765 |
| 405 | 20241114 | 122000 | 4147984350 | 29000 | 28950 | 29000 | 28950 | 154 |
| 406 | 20241114 | 121900 | 4143525550 | 28950 | 28950 | 28950 | 28900 | 143 |
| 407 | 20241114 | 121800 | 4139387500 | 28950 | 29000 | 29000 | 28900 | 1101 |
| 408 | 20241114 | 121700 | 4107514300 | 29000 | 29000 | 29000 | 28950 | 244 |
| 409 | 20241114 | 121600 | 4100444800 | 28950 | 29000 | 29000 | 28950 | 124 |
| 410 | 20241114 | 121500 | 4096853050 | 29000 | 29000 | 29000 | 28950 | 311 |
| 411 | 20241114 | 121400 | 4087844500 | 29000 | 29050 | 29050 | 29000 | 1130 |
| 412 | 20241114 | 121300 | 4055054300 | 29000 | 29000 | 29050 | 29000 | 90 |
| 413 | 20241114 | 121200 | 4052443250 | 29000 | 29050 | 29050 | 29000 | 265 |
| 414 | 20241114 | 121100 | 4044747100 | 29000 | 29050 | 29100 | 29000 | 53 |
| 415 | 20241114 | 121000 | 4043208000 | 29050 | 29050 | 29100 | 29000 | 1144 |
| 416 | 20241114 | 120900 | 4009976250 | 29050 | 29100 | 29100 | 29050 | 386 |
| 417 | 20241114 | 120800 | 3998755950 | 29050 | 29000 | 29050 | 29000 | 493 |
| 418 | 20241114 | 120700 | 3984457800 | 29050 | 29000 | 29050 | 29000 | 83 |
| 419 | 20241114 | 120600 | 3982048850 | 29000 | 29050 | 29050 | 29000 | 872 |
| 420 | 20241114 | 120500 | 3956717300 | 29050 | 29100 | 29100 | 29050 | 90 |
| 421 | 20241114 | 120400 | 3954100900 | 29050 | 29050 | 29050 | 29050 | 634 |
| 422 | 20241114 | 120300 | 3935683200 | 29050 | 29000 | 29100 | 29000 | 695 |
| 423 | 20241114 | 120200 | 3915495300 | 29000 | 29000 | 29050 | 29000 | 441 |
| 424 | 20241114 | 120100 | 3902690100 | 29000 | 29000 | 29050 | 29000 | 283 |
| 425 | 20241114 | 120000 | 3894482750 | 29050 | 29000 | 29050 | 29000 | 592 |
| 426 | 20241114 | 115900 | 3877313800 | 29000 | 29100 | 29100 | 29000 | 1888 |
| 427 | 20241114 | 115800 | 3822467850 | 29100 | 29050 | 29100 | 29050 | 464 |
| 428 | 20241114 | 115700 | 3808982000 | 29050 | 29050 | 29100 | 29050 | 820 |
| 429 | 20241114 | 115600 | 3785160350 | 29100 | 29100 | 29100 | 29050 | 149 |
| 430 | 20241114 | 115500 | 3780828450 | 29050 | 29100 | 29150 | 29050 | 1394 |
| 431 | 20241114 | 115400 | 3740267750 | 29150 | 29100 | 29150 | 29100 | 212 |
| 432 | 20241114 | 115300 | 3734098500 | 29150 | 29100 | 29150 | 29100 | 92 |
| 433 | 20241114 | 115200 | 3731420650 | 29100 | 29100 | 29200 | 29100 | 625 |
| 434 | 20241114 | 115100 | 3713204350 | 29150 | 29100 | 29150 | 29050 | 63 |
| 435 | 20241114 | 115000 | 3711371450 | 29100 | 29050 | 29100 | 29050 | 215 |
| 436 | 20241114 | 114900 | 3705123300 | 29050 | 29000 | 29050 | 29000 | 306 |
| 437 | 20241114 | 114800 | 3696237550 | 29000 | 29000 | 29050 | 29000 | 317 |
| 438 | 20241114 | 114700 | 3687042750 | 29000 | 29050 | 29100 | 29000 | 1537 |
| 439 | 20241114 | 114600 | 3642434600 | 29050 | 29150 | 29150 | 29050 | 605 |
| 440 | 20241114 | 114500 | 3624837850 | 29050 | 29100 | 29150 | 29050 | 1245 |
| 441 | 20241114 | 114400 | 3588553650 | 29100 | 29050 | 29150 | 29050 | 153 |
| 442 | 20241114 | 114300 | 3584098350 | 29050 | 29050 | 29100 | 29050 | 485 |
| 443 | 20241114 | 114200 | 3570003200 | 29050 | 29000 | 29050 | 29000 | 100 |
| 444 | 20241114 | 114100 | 3567099500 | 29050 | 29150 | 29150 | 29000 | 308 |
| 445 | 20241114 | 114000 | 3558143250 | 29150 | 29100 | 29150 | 29100 | 142 |
| 446 | 20241114 | 113900 | 3554010900 | 29150 | 29050 | 29150 | 29050 | 376 |
| 447 | 20241114 | 113800 | 3543081850 | 29050 | 29100 | 29100 | 29050 | 202 |
| 448 | 20241114 | 113700 | 3537204050 | 29150 | 29100 | 29150 | 29100 | 95 |
| 449 | 20241114 | 113600 | 3534439450 | 29100 | 29200 | 29250 | 29100 | 420 |
| 450 | 20241114 | 113500 | 3522208700 | 29150 | 29150 | 29200 | 29150 | 203 |
| 451 | 20241114 | 113400 | 3516290850 | 29150 | 29150 | 29200 | 29100 | 266 |
| 452 | 20241114 | 113300 | 3508536450 | 29150 | 29250 | 29300 | 29150 | 924 |
| 453 | 20241114 | 113200 | 3481581550 | 29250 | 29200 | 29250 | 29200 | 775 |
| 454 | 20241114 | 113100 | 3458932550 | 29150 | 29100 | 29200 | 29100 | 4739 |
| 455 | 20241114 | 113000 | 3320782700 | 29100 | 29050 | 29150 | 29000 | 1622 |
| 456 | 20241114 | 112900 | 3273574200 | 29050 | 29000 | 29050 | 29000 | 588 |
| 457 | 20241114 | 112800 | 3256520700 | 29000 | 29000 | 29050 | 29000 | 284 |
| 458 | 20241114 | 112700 | 3248278450 | 29050 | 29000 | 29050 | 28950 | 922 |
| 459 | 20241114 | 112600 | 3221540500 | 28950 | 29000 | 29000 | 28950 | 552 |
| 460 | 20241114 | 112500 | 3205553050 | 29000 | 29000 | 29000 | 28950 | 333 |
| 461 | 20241114 | 112400 | 3195896400 | 29000 | 29100 | 29100 | 29000 | 295 |
| 462 | 20241114 | 112300 | 3187337200 | 29150 | 29000 | 29150 | 28900 | 1970 |
| 463 | 20241114 | 112200 | 3130267900 | 29000 | 29000 | 29050 | 28950 | 252 |
| 464 | 20241114 | 112100 | 3122960100 | 29000 | 29050 | 29050 | 28950 | 2965 |
| 465 | 20241114 | 112000 | 3036970050 | 29050 | 29100 | 29100 | 29000 | 2811 |
| 466 | 20241114 | 111900 | 2955281000 | 29100 | 29150 | 29150 | 29100 | 634 |
| 467 | 20241114 | 111800 | 2936803350 | 29150 | 29250 | 29250 | 29150 | 169 |
| 468 | 20241114 | 111700 | 2931867650 | 29250 | 29150 | 29300 | 29100 | 150 |
| 469 | 20241114 | 111600 | 2927495300 | 29100 | 29250 | 29300 | 29100 | 1127 |
| 470 | 20241114 | 111500 | 2894656950 | 29300 | 29300 | 29350 | 29300 | 218 |
| 471 | 20241114 | 111400 | 2888269250 | 29350 | 29250 | 29400 | 29250 | 74 |
| 472 | 20241114 | 111300 | 2886101650 | 29300 | 29100 | 29300 | 29100 | 2720 |
| 473 | 20241114 | 111200 | 2806647850 | 29050 | 29100 | 29150 | 29050 | 3380 |
| 474 | 20241114 | 111100 | 2708280400 | 29100 | 29200 | 29200 | 29100 | 1174 |
| 475 | 20241114 | 111000 | 2674058100 | 29200 | 29250 | 29300 | 29200 | 1508 |
| 476 | 20241114 | 110900 | 2630003900 | 29250 | 29350 | 29400 | 29200 | 3162 |
| 477 | 20241114 | 110800 | 2537307000 | 29350 | 29300 | 29400 | 29300 | 863 |
| 478 | 20241114 | 110700 | 2511951100 | 29350 | 29400 | 29400 | 29300 | 1235 |
| 479 | 20241114 | 110600 | 2475703800 | 29350 | 29400 | 29400 | 29300 | 2516 |
| 480 | 20241114 | 110500 | 2401871950 | 29450 | 29550 | 29550 | 29400 | 4174 |
| 481 | 20241114 | 110400 | 2278713900 | 29550 | 29700 | 29700 | 29550 | 512 |
| 482 | 20241114 | 110300 | 2263580550 | 29650 | 29650 | 29700 | 29550 | 1771 |
| 483 | 20241114 | 110200 | 2211148000 | 29650 | 29600 | 29700 | 29600 | 68 |
| 484 | 20241114 | 110100 | 2209131900 | 29650 | 29650 | 29650 | 29600 | 739 |
| 485 | 20241114 | 110000 | 2187254750 | 29650 | 29700 | 29800 | 29600 | 1867 |
| 486 | 20241114 | 105900 | 2131863800 | 29750 | 29700 | 29750 | 29700 | 131 |
| 487 | 20241114 | 105800 | 2127968100 | 29750 | 29700 | 29750 | 29700 | 145 |
| 488 | 20241114 | 105700 | 2123654850 | 29700 | 29750 | 29750 | 29700 | 432 |
| 489 | 20241114 | 105600 | 2110814250 | 29750 | 29700 | 29750 | 29700 | 97 |
| 490 | 20241114 | 105500 | 2107931900 | 29750 | 29800 | 29850 | 29750 | 709 |
| 491 | 20241114 | 105400 | 2086817600 | 29800 | 29750 | 29850 | 29750 | 522 |
| 492 | 20241114 | 105300 | 2071264150 | 29750 | 29750 | 29800 | 29700 | 2968 |
| 493 | 20241114 | 105200 | 1982970250 | 29750 | 29700 | 29750 | 29700 | 261 |
| 494 | 20241114 | 105100 | 1975212500 | 29700 | 29750 | 29750 | 29700 | 319 |
| 495 | 20241114 | 105000 | 1965732400 | 29750 | 29800 | 29800 | 29700 | 123 |
| 496 | 20241114 | 104900 | 1962074000 | 29800 | 29700 | 29800 | 29700 | 204 |
| 497 | 20241114 | 104800 | 1956009950 | 29700 | 29800 | 29800 | 29700 | 169 |
| 498 | 20241114 | 104700 | 1950986300 | 29800 | 29750 | 29850 | 29750 | 564 |
| 499 | 20241114 | 104600 | 1934182400 | 29750 | 29650 | 29750 | 29650 | 206 |
| 500 | 20241114 | 104500 | 1928071150 | 29650 | 29700 | 29800 | 29650 | 565 |
| 501 | 20241114 | 104400 | 1911290550 | 29650 | 29750 | 29800 | 29650 | 694 |
| 502 | 20241114 | 104300 | 1890703200 | 29750 | 29600 | 29750 | 29550 | 1310 |
| 503 | 20241114 | 104200 | 1851800600 | 29600 | 29750 | 29750 | 29600 | 2457 |
| 504 | 20241114 | 104100 | 1778969100 | 29750 | 29750 | 29800 | 29750 | 506 |
| 505 | 20241114 | 104000 | 1763910550 | 29750 | 29750 | 29800 | 29750 | 157 |
| 506 | 20241114 | 103900 | 1759237150 | 29800 | 29750 | 29800 | 29750 | 381 |
| 507 | 20241114 | 103800 | 1747901500 | 29800 | 29700 | 29800 | 29700 | 385 |
| 508 | 20241114 | 103700 | 1736444000 | 29750 | 29700 | 29750 | 29700 | 513 |
| 509 | 20241114 | 103600 | 1721193150 | 29700 | 29750 | 29800 | 29700 | 674 |
| 510 | 20241114 | 103500 | 1701139850 | 29750 | 29800 | 29800 | 29750 | 207 |
| 511 | 20241114 | 103400 | 1694976200 | 29750 | 29750 | 29800 | 29700 | 907 |
| 512 | 20241114 | 103300 | 1667990650 | 29850 | 29900 | 29900 | 29750 | 444 |
| 513 | 20241114 | 103200 | 1654745600 | 29900 | 29900 | 29950 | 29850 | 156 |
| 514 | 20241114 | 103100 | 1650082950 | 29950 | 29950 | 29950 | 29900 | 632 |
| 515 | 20241114 | 103000 | 1631163400 | 29950 | 29850 | 30000 | 29800 | 1450 |
| 516 | 20241114 | 102900 | 1587836500 | 29850 | 29800 | 29900 | 29750 | 255 |
| 517 | 20241114 | 102800 | 1580236650 | 29750 | 29750 | 29800 | 29750 | 805 |
| 518 | 20241114 | 102700 | 1556281000 | 29750 | 29750 | 29750 | 29700 | 541 |
| 519 | 20241114 | 102600 | 1540198550 | 29700 | 29650 | 29750 | 29600 | 2106 |
| 520 | 20241114 | 102500 | 1477723100 | 29600 | 29750 | 29750 | 29600 | 1627 |
| 521 | 20241114 | 102400 | 1429494400 | 29700 | 29800 | 29800 | 29700 | 267 |
| 522 | 20241114 | 102300 | 1421547550 | 29800 | 29750 | 29800 | 29700 | 1454 |
| 523 | 20241114 | 102200 | 1378292050 | 29750 | 29850 | 29850 | 29700 | 6105 |
| 524 | 20241114 | 102100 | 1196329150 | 29850 | 29850 | 29850 | 29800 | 521 |
| 525 | 20241114 | 102000 | 1180788850 | 29800 | 29850 | 29900 | 29800 | 1746 |
| 526 | 20241114 | 101900 | 1128745000 | 29800 | 29800 | 29900 | 29800 | 2156 |
| 527 | 20241114 | 101800 | 1064464850 | 29800 | 29850 | 29950 | 29800 | 3714 |
| 528 | 20241114 | 101700 | 953624100 | 29850 | 30100 | 30150 | 29850 | 5873 |
| 529 | 20241114 | 101600 | 777459000 | 30100 | 30100 | 30100 | 30050 | 983 |
| 530 | 20241114 | 101500 | 747903100 | 30100 | 30150 | 30350 | 30000 | 2137 |
| 531 | 20241114 | 101400 | 683606150 | 30150 | 30050 | 30250 | 30050 | 799 |
| 532 | 20241114 | 101300 | 659547750 | 30050 | 30100 | 30200 | 30050 | 749 |
| 533 | 20241114 | 101200 | 637027400 | 30050 | 30200 | 30250 | 30050 | 2234 |
| 534 | 20241114 | 101100 | 569690400 | 30200 | 30200 | 30400 | 30150 | 554 |
| 535 | 20241114 | 101000 | 552978050 | 30150 | 30400 | 30450 | 30150 | 3730 |
| 536 | 20241114 | 100900 | 439824150 | 30400 | 30400 | 30450 | 30300 | 464 |
| 537 | 20241114 | 100800 | 425727600 | 30300 | 30350 | 30400 | 30150 | 1139 |
| 538 | 20241114 | 100700 | 391281800 | 30350 | 30250 | 30400 | 30000 | 2600 |
| 539 | 20241114 | 100600 | 313108500 | 30200 | 30500 | 30500 | 30200 | 2269 |
| 540 | 20241114 | 100500 | 244356700 | 30550 | 30600 | 30650 | 30500 | 1797 |
| 541 | 20241114 | 100400 | 189487450 | 30600 | 30500 | 30600 | 30500 | 228 |
| 542 | 20241114 | 100300 | 182516750 | 30600 | 30500 | 30600 | 30500 | 1207 |
| 543 | 20241114 | 100200 | 145625050 | 30550 | 30550 | 30600 | 30500 | 852 |
| 544 | 20241114 | 100100 | 119590650 | 30550 | 30550 | 30600 | 30550 | 174 |
| 545 | 20241114 | 100000 | 114274700 | 30550 | 30300 | 30550 | 30300 | 3738 |