29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 153801 |
| 3 | 20241114 | 190500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20241114 | 190400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20241114 | 190300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20241114 | 190200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20241114 | 190100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20241114 | 190000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20241114 | 185900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20241114 | 185800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20241114 | 185700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20241114 | 185600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20241114 | 185500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20241114 | 185400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20241114 | 185300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20241114 | 185200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20241114 | 185100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20241114 | 185000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20241114 | 184900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20241114 | 184800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20241114 | 184700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20241114 | 184600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20241114 | 184500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20241114 | 184400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20241114 | 184300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20241114 | 184200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20241114 | 184100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20241114 | 184000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20241114 | 183900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20241114 | 183800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20241114 | 183700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20241114 | 183600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 153801 |
| 33 | 20241114 | 183500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20241114 | 183400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20241114 | 183300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20241114 | 183200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20241114 | 183100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20241114 | 183000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20241114 | 182900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20241114 | 182800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20241114 | 182700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20241114 | 182600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20241114 | 182500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20241114 | 182400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20241114 | 182300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20241114 | 182200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20241114 | 182100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20241114 | 182000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20241114 | 181900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20241114 | 181800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20241114 | 181700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20241114 | 181600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20241114 | 181500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20241114 | 181400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20241114 | 181300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20241114 | 181200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20241114 | 181100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20241114 | 181000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20241114 | 180900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20241114 | 180800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20241114 | 180700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20241114 | 180600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 153801 |
| 63 | 20241114 | 180500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20241114 | 180400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20241114 | 180300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20241114 | 180200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20241114 | 180100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20241114 | 180000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20241114 | 175900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20241114 | 175800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20241114 | 175700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20241114 | 175600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20241114 | 175500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20241114 | 175400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20241114 | 175300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20241114 | 175200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20241114 | 175100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20241114 | 175000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20241114 | 174900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20241114 | 174800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20241114 | 174700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20241114 | 174600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20241114 | 174500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20241114 | 174400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20241114 | 174300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20241114 | 174200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20241114 | 174100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20241114 | 174000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20241114 | 173900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20241114 | 173800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20241114 | 173700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20241114 | 173600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 153801 |
| 93 | 20241114 | 173500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20241114 | 173400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20241114 | 173300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20241114 | 173200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20241114 | 173100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20241114 | 173000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20241114 | 172900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20241114 | 172800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20241114 | 172700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20241114 | 172600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20241114 | 172500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20241114 | 172400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20241114 | 172300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20241114 | 172200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20241114 | 172100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20241114 | 172000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20241114 | 171900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20241114 | 171800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20241114 | 171700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20241114 | 171600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20241114 | 171500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20241114 | 171400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20241114 | 171300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20241114 | 171200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20241114 | 171100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20241114 | 171000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20241114 | 170900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20241114 | 170800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20241114 | 170700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20241114 | 170600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 153801 |
| 123 | 20241114 | 170500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20241114 | 170400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20241114 | 170300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20241114 | 170200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20241114 | 170100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20241114 | 170000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20241114 | 165900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20241114 | 165800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20241114 | 165700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20241114 | 165600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20241114 | 165500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20241114 | 165400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20241114 | 165300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20241114 | 165200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20241114 | 165100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20241114 | 165000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20241114 | 164900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20241114 | 164800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20241114 | 164700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20241114 | 164600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20241114 | 164500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20241114 | 164400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20241114 | 164300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20241114 | 164200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20241114 | 164100 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20241114 | 164000 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20241114 | 163900 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20241114 | 163800 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20241114 | 163700 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20241114 | 163600 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 153801 |
| 153 | 20241114 | 163500 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20241114 | 163400 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20241114 | 163300 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20241114 | 163200 | 11514133200 | 28550 | 28550 | 28550 | 28550 | 153801 |
| 157 | 20241114 | 163100 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20241114 | 163000 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20241114 | 162900 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20241114 | 162800 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20241114 | 162700 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20241114 | 162600 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20241114 | 162500 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20241114 | 162400 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20241114 | 162300 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20241114 | 162200 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20241114 | 162100 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20241114 | 162000 | 7123114650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20241114 | 161900 | 7123114650 | 26050 | 26100 | 26150 | 26050 | 2872 |
| 170 | 20241114 | 161800 | 7048175100 | 26050 | 25950 | 26050 | 25950 | 673 |
| 171 | 20241114 | 161700 | 7030655450 | 25850 | 26100 | 26100 | 25850 | 1206 |
| 172 | 20241114 | 161600 | 6999356500 | 26100 | 26050 | 26100 | 26000 | 428 |
| 173 | 20241114 | 161500 | 6988199300 | 26000 | 26050 | 26100 | 26000 | 598 |
| 174 | 20241114 | 161400 | 6972610250 | 26050 | 26050 | 26100 | 26000 | 499 |
| 175 | 20241114 | 161300 | 6959611150 | 26000 | 26050 | 26100 | 25950 | 135 |
| 176 | 20241114 | 161200 | 6956096200 | 25900 | 26050 | 26050 | 25900 | 244 |
| 177 | 20241114 | 161100 | 6949750050 | 26050 | 26050 | 26050 | 25950 | 282 |
| 178 | 20241114 | 161000 | 6942411450 | 26100 | 26000 | 26100 | 25850 | 463 |
| 179 | 20241114 | 160900 | 6930376350 | 25950 | 25950 | 26050 | 25950 | 363 |
| 180 | 20241114 | 160800 | 6920935750 | 25950 | 26050 | 26100 | 25950 | 215 |
| 181 | 20241114 | 160700 | 6915337950 | 26050 | 26000 | 26050 | 25850 | 645 |
| 182 | 20241114 | 160600 | 6898606150 | 26050 | 26000 | 26050 | 26000 | 194 |
| 183 | 20241114 | 160500 | 6893554850 | 26050 | 26050 | 26100 | 26000 | 255 |
| 184 | 20241114 | 160400 | 6886907700 | 26000 | 26100 | 26150 | 26000 | 262 |
| 185 | 20241114 | 160300 | 6880066950 | 26150 | 26100 | 26150 | 26050 | 291 |
| 186 | 20241114 | 160200 | 6872470400 | 26100 | 26100 | 26100 | 26050 | 368 |
| 187 | 20241114 | 160100 | 6862866200 | 26050 | 26100 | 26100 | 26050 | 281 |
| 188 | 20241114 | 160000 | 6855535300 | 26050 | 26100 | 26100 | 26050 | 439 |
| 189 | 20241114 | 155900 | 6844078650 | 26100 | 26100 | 26100 | 26050 | 313 |
| 190 | 20241114 | 155800 | 6835909450 | 26100 | 26100 | 26100 | 26050 | 363 |
| 191 | 20241114 | 155700 | 6826435750 | 26100 | 26050 | 26100 | 26000 | 296 |
| 192 | 20241114 | 155600 | 6818719300 | 26050 | 26050 | 26100 | 25950 | 358 |
| 193 | 20241114 | 155500 | 6809408800 | 26050 | 26050 | 26050 | 25900 | 1401 |
| 194 | 20241114 | 155400 | 6773074550 | 26050 | 26000 | 26050 | 25950 | 676 |
| 195 | 20241114 | 155300 | 6755502450 | 26050 | 26050 | 26050 | 25950 | 512 |
| 196 | 20241114 | 155200 | 6742170200 | 26050 | 26050 | 26050 | 25950 | 341 |
| 197 | 20241114 | 155100 | 6733289250 | 25950 | 26000 | 26050 | 25950 | 532 |
| 198 | 20241114 | 155000 | 6719442800 | 26000 | 25950 | 26000 | 25950 | 297 |
| 199 | 20241114 | 154900 | 6711721450 | 25900 | 25950 | 26000 | 25900 | 349 |
| 200 | 20241114 | 154800 | 6702651550 | 25950 | 25950 | 25950 | 25900 | 1019 |
| 201 | 20241114 | 154700 | 6676218050 | 25950 | 26000 | 26000 | 25900 | 411 |
| 202 | 20241114 | 154600 | 6665549650 | 26000 | 26000 | 26000 | 25950 | 320 |
| 203 | 20241114 | 154500 | 6657229800 | 26000 | 26000 | 26000 | 25950 | 256 |
| 204 | 20241114 | 154400 | 6650573900 | 26000 | 26000 | 26000 | 25950 | 268 |
| 205 | 20241114 | 154300 | 6643606200 | 25950 | 26000 | 26050 | 25950 | 236 |
| 206 | 20241114 | 154200 | 6637465900 | 26000 | 26000 | 26000 | 25950 | 250 |
| 207 | 20241114 | 154100 | 6630966500 | 26000 | 26000 | 26050 | 25900 | 1392 |
| 208 | 20241114 | 154000 | 6594806200 | 26000 | 26050 | 26050 | 25950 | 235 |
| 209 | 20241114 | 153900 | 6588689350 | 26050 | 26000 | 26050 | 25950 | 261 |
| 210 | 20241114 | 153800 | 6581897450 | 26000 | 26100 | 26100 | 26000 | 641 |
| 211 | 20241114 | 153700 | 6565211100 | 26100 | 26100 | 26100 | 26000 | 226 |
| 212 | 20241114 | 153600 | 6559320850 | 26050 | 26100 | 26100 | 26000 | 355 |
| 213 | 20241114 | 153500 | 6550071350 | 26100 | 26050 | 26100 | 26000 | 251 |
| 214 | 20241114 | 153400 | 6543530250 | 26050 | 26100 | 26100 | 26000 | 525 |
| 215 | 20241114 | 153300 | 6529858950 | 26050 | 26100 | 26100 | 26000 | 255 |
| 216 | 20241114 | 153200 | 6523209900 | 26100 | 26100 | 26100 | 26000 | 342 |
| 217 | 20241114 | 153100 | 6514290600 | 26050 | 26050 | 26100 | 26000 | 253 |
| 218 | 20241114 | 153000 | 6507699150 | 26050 | 26050 | 26050 | 25950 | 257 |
| 219 | 20241114 | 152900 | 6501004900 | 26050 | 26050 | 26050 | 25950 | 374 |
| 220 | 20241114 | 152800 | 6491274750 | 26050 | 26050 | 26050 | 26000 | 420 |
| 221 | 20241114 | 152700 | 6480336550 | 25950 | 26000 | 26050 | 25950 | 366 |
| 222 | 20241114 | 152600 | 6470820350 | 26000 | 26000 | 26000 | 25900 | 299 |
| 223 | 20241114 | 152500 | 6463050000 | 26000 | 26000 | 26000 | 25950 | 400 |
| 224 | 20241114 | 152400 | 6452652600 | 26000 | 26000 | 26000 | 25950 | 377 |
| 225 | 20241114 | 152300 | 6442855100 | 26000 | 26000 | 26000 | 25950 | 239 |
| 226 | 20241114 | 152200 | 6436641200 | 26000 | 25950 | 26000 | 25900 | 329 |
| 227 | 20241114 | 152100 | 6428089650 | 25950 | 26000 | 26000 | 25950 | 244 |
| 228 | 20241114 | 152000 | 6421750550 | 25950 | 26000 | 26050 | 25950 | 469 |
| 229 | 20241114 | 151900 | 6409553850 | 26000 | 26050 | 26050 | 25950 | 177 |
| 230 | 20241114 | 151800 | 6404950400 | 25950 | 26000 | 26050 | 25950 | 754 |
| 231 | 20241114 | 151700 | 6385356050 | 26000 | 26000 | 26050 | 25950 | 312 |
| 232 | 20241114 | 151600 | 6377243200 | 26000 | 26000 | 26000 | 25950 | 533 |
| 233 | 20241114 | 151500 | 6363385350 | 26000 | 26000 | 26050 | 26000 | 442 |
| 234 | 20241114 | 151400 | 6351892450 | 26050 | 25950 | 26050 | 25950 | 909 |
| 235 | 20241114 | 151300 | 6328277300 | 25950 | 26000 | 26000 | 25950 | 359 |
| 236 | 20241114 | 151200 | 6318952800 | 26000 | 25950 | 26000 | 25850 | 406 |
| 237 | 20241114 | 151100 | 6308416400 | 25900 | 25950 | 26000 | 25850 | 532 |
| 238 | 20241114 | 151000 | 6294624950 | 25950 | 25900 | 26000 | 25850 | 1486 |
| 239 | 20241114 | 150900 | 6256133550 | 25950 | 25950 | 25950 | 25900 | 360 |
| 240 | 20241114 | 150800 | 6246802200 | 25950 | 25950 | 25950 | 25900 | 302 |
| 241 | 20241114 | 150700 | 6238969150 | 25950 | 25950 | 25950 | 25900 | 213 |
| 242 | 20241114 | 150600 | 6233446850 | 25900 | 25900 | 25950 | 25900 | 239 |
| 243 | 20241114 | 150500 | 6227250600 | 25950 | 25900 | 26000 | 25900 | 551 |
| 244 | 20241114 | 150400 | 6212951450 | 25900 | 25950 | 25950 | 25900 | 324 |
| 245 | 20241114 | 150300 | 6204552100 | 26000 | 25900 | 26000 | 25850 | 1151 |
| 246 | 20241114 | 150200 | 6174741950 | 25700 | 26000 | 26000 | 25700 | 11428 |
| 247 | 20241114 | 150100 | 5880213150 | 25950 | 26000 | 26000 | 25950 | 144 |
| 248 | 20241114 | 150000 | 5876475850 | 25900 | 25950 | 26000 | 25900 | 343 |
| 249 | 20241114 | 145900 | 5867570650 | 25950 | 25950 | 26000 | 25950 | 213 |
| 250 | 20241114 | 145800 | 5862042950 | 25950 | 26000 | 26000 | 25900 | 274 |
| 251 | 20241114 | 145700 | 5854930050 | 25950 | 26000 | 26000 | 25900 | 902 |
| 252 | 20241114 | 145600 | 5831555750 | 26000 | 26000 | 26000 | 25950 | 776 |
| 253 | 20241114 | 145500 | 5811381600 | 26000 | 25950 | 26000 | 25900 | 536 |
| 254 | 20241114 | 145400 | 5797465950 | 25950 | 25900 | 25950 | 25900 | 216 |
| 255 | 20241114 | 145300 | 5791863850 | 25950 | 25900 | 25950 | 25850 | 385 |
| 256 | 20241114 | 145200 | 5781899250 | 25900 | 25850 | 25900 | 25850 | 601 |
| 257 | 20241114 | 145100 | 5766362400 | 25850 | 25850 | 25850 | 25800 | 50 |
| 258 | 20241114 | 145000 | 5765071150 | 25850 | 25800 | 25850 | 25800 | 354 |
| 259 | 20241114 | 144900 | 5755937500 | 25850 | 25850 | 25850 | 25800 | 47 |
| 260 | 20241114 | 144800 | 5754722800 | 25850 | 25850 | 25850 | 25850 | 74 |
| 261 | 20241114 | 144700 | 5752809900 | 25850 | 25850 | 25850 | 25800 | 35 |
| 262 | 20241114 | 144600 | 5751906350 | 25850 | 25850 | 25850 | 25800 | 295 |
| 263 | 20241114 | 144500 | 5744293100 | 25850 | 25850 | 25850 | 25800 | 216 |
| 264 | 20241114 | 144400 | 5738719500 | 25850 | 25800 | 25850 | 25800 | 42 |
| 265 | 20241114 | 144300 | 5737635300 | 25850 | 25850 | 25850 | 25850 | 13 |
| 266 | 20241114 | 144200 | 5737299250 | 25850 | 25900 | 25900 | 25850 | 114 |
| 267 | 20241114 | 144100 | 5734347100 | 25900 | 25800 | 25900 | 25800 | 513 |
| 268 | 20241114 | 144000 | 5721110400 | 25900 | 25900 | 25900 | 25850 | 16 |
| 269 | 20241114 | 143900 | 5720696100 | 25900 | 25900 | 25900 | 25800 | 115 |
| 270 | 20241114 | 143800 | 5717726100 | 25850 | 25850 | 25850 | 25800 | 448 |
| 271 | 20241114 | 143700 | 5706145350 | 25850 | 25850 | 25850 | 25800 | 297 |
| 272 | 20241114 | 143600 | 5698479950 | 25800 | 25900 | 25900 | 25800 | 325 |
| 273 | 20241114 | 143500 | 5690090600 | 25850 | 25900 | 25900 | 25800 | 681 |
| 274 | 20241114 | 143400 | 5672486950 | 25850 | 25900 | 25900 | 25850 | 59 |
| 275 | 20241114 | 143300 | 5670959100 | 25900 | 25850 | 25900 | 25850 | 578 |
| 276 | 20241114 | 143200 | 5656004800 | 25800 | 25850 | 25850 | 25800 | 139 |
| 277 | 20241114 | 143100 | 5652418150 | 25850 | 25850 | 25850 | 25850 | 17 |
| 278 | 20241114 | 143000 | 5651978700 | 25800 | 25800 | 25800 | 25750 | 730 |
| 279 | 20241114 | 142900 | 5633157650 | 25800 | 25800 | 25800 | 25800 | 15 |
| 280 | 20241114 | 142800 | 5632770650 | 25800 | 25800 | 25800 | 25750 | 10 |
| 281 | 20241114 | 142700 | 5632512700 | 25800 | 25800 | 25800 | 25800 | 16 |
| 282 | 20241114 | 142600 | 5632099900 | 25800 | 25800 | 25800 | 25750 | 638 |
| 283 | 20241114 | 142500 | 5615641200 | 25800 | 25800 | 25800 | 25750 | 61 |
| 284 | 20241114 | 142400 | 5614067500 | 25800 | 25750 | 25800 | 25700 | 1072 |
| 285 | 20241114 | 142300 | 5586465950 | 25750 | 25800 | 25800 | 25750 | 52 |
| 286 | 20241114 | 142200 | 5585126200 | 25800 | 25800 | 25850 | 25750 | 541 |
| 287 | 20241114 | 142100 | 5571168300 | 25850 | 25850 | 25850 | 25850 | 37 |
| 288 | 20241114 | 142000 | 5570211850 | 25850 | 25850 | 25850 | 25850 | 15 |
| 289 | 20241114 | 141900 | 5569824100 | 25850 | 25850 | 25850 | 25850 | 181 |
| 290 | 20241114 | 141800 | 5565145250 | 25850 | 25850 | 25850 | 25850 | 16 |
| 291 | 20241114 | 141700 | 5564731650 | 25850 | 25850 | 25850 | 25750 | 90 |
| 292 | 20241114 | 141600 | 5562408200 | 25850 | 25800 | 25850 | 25800 | 68 |
| 293 | 20241114 | 141500 | 5560653350 | 25800 | 25800 | 25800 | 25750 | 19 |
| 294 | 20241114 | 141400 | 5560163250 | 25800 | 25800 | 25800 | 25750 | 195 |
| 295 | 20241114 | 141300 | 5555140300 | 25800 | 25800 | 25800 | 25750 | 141 |
| 296 | 20241114 | 141200 | 5551502650 | 25750 | 25750 | 25750 | 25750 | 812 |
| 297 | 20241114 | 141100 | 5530593650 | 25750 | 25700 | 25750 | 25700 | 400 |
| 298 | 20241114 | 141000 | 5520311500 | 25700 | 25700 | 25700 | 25700 | 78 |
| 299 | 20241114 | 140900 | 5518306900 | 25700 | 25700 | 25700 | 25650 | 401 |
| 300 | 20241114 | 140800 | 5508016550 | 25700 | 25750 | 25750 | 25650 | 735 |
| 301 | 20241114 | 140700 | 5489137450 | 25700 | 25750 | 25750 | 25700 | 173 |
| 302 | 20241114 | 140600 | 5484688750 | 25750 | 25750 | 25800 | 25750 | 477 |
| 303 | 20241114 | 140500 | 5472403050 | 25750 | 25750 | 25750 | 25650 | 4451 |
| 304 | 20241114 | 140400 | 5357973550 | 25800 | 25800 | 25800 | 25750 | 78 |
| 305 | 20241114 | 140300 | 5355961200 | 25800 | 25800 | 25800 | 25750 | 511 |
| 306 | 20241114 | 140200 | 5342802050 | 25800 | 25800 | 25800 | 25750 | 84 |
| 307 | 20241114 | 140100 | 5340637700 | 25800 | 25800 | 25800 | 25750 | 23 |
| 308 | 20241114 | 140000 | 5340044450 | 25800 | 25850 | 25850 | 25800 | 157 |
| 309 | 20241114 | 135900 | 5335993100 | 25900 | 25800 | 25900 | 25800 | 38 |
| 310 | 20241114 | 135800 | 5335012600 | 25750 | 25850 | 25850 | 25750 | 185 |
| 311 | 20241114 | 135700 | 5330245600 | 25800 | 25900 | 25900 | 25800 | 920 |
| 312 | 20241114 | 135600 | 5306480950 | 25900 | 25800 | 25900 | 25750 | 252 |
| 313 | 20241114 | 135500 | 5299979100 | 25800 | 25800 | 25800 | 25800 | 119 |
| 314 | 20241114 | 135400 | 5296908900 | 25800 | 25750 | 25800 | 25750 | 228 |
| 315 | 20241114 | 135300 | 5291037200 | 25800 | 25800 | 25800 | 25750 | 32 |
| 316 | 20241114 | 135200 | 5290211650 | 25800 | 25750 | 25800 | 25700 | 774 |
| 317 | 20241114 | 135100 | 5270314700 | 25750 | 25750 | 25750 | 25750 | 17 |
| 318 | 20241114 | 135000 | 5269876950 | 25750 | 25700 | 25750 | 25700 | 445 |
| 319 | 20241114 | 134900 | 5258430700 | 25700 | 25700 | 25700 | 25650 | 892 |
| 320 | 20241114 | 134800 | 5235516050 | 25700 | 25650 | 25700 | 25600 | 785 |
| 321 | 20241114 | 134700 | 5215385600 | 25600 | 25750 | 25750 | 25600 | 8392 |
| 322 | 20241114 | 134600 | 4999900050 | 25800 | 25950 | 25950 | 25800 | 3666 |
| 323 | 20241114 | 134500 | 4905171900 | 25900 | 25900 | 25900 | 25900 | 576 |
| 324 | 20241114 | 134400 | 4890253500 | 25950 | 25900 | 25950 | 25900 | 8 |
| 325 | 20241114 | 134300 | 4890046000 | 25900 | 25950 | 25950 | 25900 | 236 |
| 326 | 20241114 | 134200 | 4883932950 | 25950 | 26000 | 26050 | 25950 | 884 |
| 327 | 20241114 | 134100 | 4860992300 | 26000 | 26000 | 26000 | 25950 | 125 |
| 328 | 20241114 | 134000 | 4857743800 | 26000 | 26000 | 26050 | 25950 | 3635 |
| 329 | 20241114 | 133900 | 4763304650 | 26000 | 26050 | 26050 | 26000 | 616 |
| 330 | 20241114 | 133800 | 4747266950 | 26050 | 26100 | 26100 | 26050 | 314 |
| 331 | 20241114 | 133700 | 4739087150 | 26100 | 26100 | 26100 | 26100 | 862 |
| 332 | 20241114 | 133600 | 4716588950 | 26100 | 26100 | 26100 | 26050 | 692 |
| 333 | 20241114 | 133500 | 4698545150 | 26100 | 26100 | 26150 | 26100 | 228 |
| 334 | 20241114 | 133400 | 4692593850 | 26100 | 26150 | 26150 | 26100 | 96 |
| 335 | 20241114 | 133300 | 4690088200 | 26100 | 26150 | 26150 | 26100 | 468 |
| 336 | 20241114 | 133200 | 4677865000 | 26200 | 26200 | 26200 | 26200 | 271 |
| 337 | 20241114 | 133100 | 4670764800 | 26250 | 26200 | 26250 | 26200 | 335 |
| 338 | 20241114 | 133000 | 4661985350 | 26200 | 26250 | 26250 | 26200 | 53 |
| 339 | 20241114 | 132900 | 4660596600 | 26250 | 26200 | 26250 | 26200 | 172 |
| 340 | 20241114 | 132800 | 4656090100 | 26250 | 26250 | 26250 | 26250 | 1 |
| 341 | 20241114 | 132700 | 4656063850 | 26250 | 26300 | 26300 | 26250 | 213 |
| 342 | 20241114 | 132600 | 4650472550 | 26300 | 26250 | 26300 | 26250 | 3 |
| 343 | 20241114 | 132500 | 4650393700 | 26300 | 26300 | 26300 | 26300 | 6 |
| 344 | 20241114 | 132400 | 4650235900 | 26250 | 26300 | 26300 | 26250 | 166 |
| 345 | 20241114 | 132300 | 4645878300 | 26300 | 26300 | 26300 | 26300 | 41 |
| 346 | 20241114 | 132200 | 4644800000 | 26300 | 26300 | 26350 | 26300 | 1393 |
| 347 | 20241114 | 132100 | 4608162200 | 26300 | 26300 | 26350 | 26300 | 89 |
| 348 | 20241114 | 132000 | 4605817950 | 26350 | 26250 | 26350 | 26250 | 1464 |
| 349 | 20241114 | 131900 | 4567305350 | 26300 | 26300 | 26300 | 26300 | 4 |
| 350 | 20241114 | 131800 | 4567200150 | 26250 | 26250 | 26250 | 26250 | 540 |
| 351 | 20241114 | 131700 | 4553025150 | 26250 | 26200 | 26250 | 26200 | 619 |
| 352 | 20241114 | 131600 | 4536806350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 353 | 20241114 | 131500 | 4536806350 | 26100 | 26100 | 26100 | 26100 | 40 |
| 354 | 20241114 | 131400 | 4535762350 | 26150 | 26150 | 26150 | 26050 | 41 |
| 355 | 20241114 | 131300 | 4534690300 | 26050 | 26150 | 26150 | 26050 | 344 |
| 356 | 20241114 | 131200 | 4525715200 | 26150 | 26150 | 26150 | 26150 | 62 |
| 357 | 20241114 | 131100 | 4524093900 | 26150 | 26100 | 26150 | 26100 | 217 |
| 358 | 20241114 | 131000 | 4518419900 | 26100 | 26150 | 26150 | 26100 | 3 |
| 359 | 20241114 | 130900 | 4518341500 | 26100 | 26150 | 26150 | 26100 | 17 |
| 360 | 20241114 | 130800 | 4517897700 | 26150 | 26150 | 26150 | 26150 | 4 |
| 361 | 20241114 | 130700 | 4517793100 | 26150 | 26100 | 26150 | 26100 | 115 |
| 362 | 20241114 | 130600 | 4514790550 | 26150 | 26150 | 26150 | 26100 | 35 |
| 363 | 20241114 | 130500 | 4513875550 | 26150 | 26150 | 26150 | 26150 | 4 |
| 364 | 20241114 | 130400 | 4513770950 | 26150 | 26150 | 26150 | 26150 | 2 |
| 365 | 20241114 | 130300 | 4513718650 | 26150 | 26150 | 26150 | 26150 | 42 |
| 366 | 20241114 | 130200 | 4512620350 | 26150 | 26150 | 26150 | 26150 | 6 |
| 367 | 20241114 | 130100 | 4512463450 | 26150 | 26200 | 26200 | 26150 | 344 |
| 368 | 20241114 | 130000 | 4503455350 | 26050 | 26250 | 26250 | 26050 | 702 |
| 369 | 20241114 | 125900 | 4485150100 | 26250 | 26250 | 26250 | 26250 | 34 |
| 370 | 20241114 | 125800 | 4484257600 | 26250 | 26200 | 26250 | 26200 | 62 |
| 371 | 20241114 | 125700 | 4482633050 | 26250 | 26150 | 26250 | 26150 | 532 |
| 372 | 20241114 | 125600 | 4468686600 | 26150 | 26100 | 26200 | 26100 | 491 |
| 373 | 20241114 | 125500 | 4455852750 | 26100 | 26150 | 26150 | 26100 | 2103 |
| 374 | 20241114 | 125400 | 4400963800 | 26200 | 26200 | 26200 | 26200 | 4 |
| 375 | 20241114 | 125300 | 4400859000 | 26200 | 26150 | 26200 | 26150 | 746 |
| 376 | 20241114 | 125200 | 4381350800 | 26150 | 26200 | 26200 | 26150 | 175 |
| 377 | 20241114 | 125100 | 4376768100 | 26150 | 26150 | 26150 | 26150 | 71 |
| 378 | 20241114 | 125000 | 4374911450 | 26150 | 26150 | 26200 | 26150 | 294 |
| 379 | 20241114 | 124900 | 4367223150 | 26150 | 26200 | 26200 | 26150 | 31 |
| 380 | 20241114 | 124800 | 4366411000 | 26200 | 26200 | 26250 | 26200 | 123 |
| 381 | 20241114 | 124700 | 4363188100 | 26250 | 26250 | 26250 | 26250 | 4 |
| 382 | 20241114 | 124600 | 4363083100 | 26250 | 26200 | 26250 | 26150 | 280 |
| 383 | 20241114 | 124500 | 4355746950 | 26200 | 26200 | 26200 | 26200 | 300 |
| 384 | 20241114 | 124400 | 4347886950 | 26200 | 26200 | 26200 | 26200 | 8 |
| 385 | 20241114 | 124300 | 4347677350 | 26200 | 26200 | 26200 | 26200 | 8 |
| 386 | 20241114 | 124200 | 4347467750 | 26200 | 26200 | 26200 | 26200 | 86 |
| 387 | 20241114 | 124100 | 4345214550 | 26200 | 26250 | 26250 | 26200 | 31 |
| 388 | 20241114 | 124000 | 4344402250 | 26200 | 26250 | 26250 | 26200 | 475 |
| 389 | 20241114 | 123900 | 4331956350 | 26250 | 26250 | 26250 | 26250 | 6 |
| 390 | 20241114 | 123800 | 4331798850 | 26250 | 26200 | 26250 | 26200 | 98 |
| 391 | 20241114 | 123700 | 4329228300 | 26200 | 26250 | 26250 | 26200 | 36 |
| 392 | 20241114 | 123600 | 4328284800 | 26250 | 26250 | 26250 | 26250 | 40 |
| 393 | 20241114 | 123500 | 4327234800 | 26250 | 26250 | 26300 | 26200 | 38 |
| 394 | 20241114 | 123400 | 4326237950 | 26300 | 26250 | 26300 | 26250 | 10 |
| 395 | 20241114 | 123300 | 4325975000 | 26250 | 26300 | 26300 | 26250 | 12 |
| 396 | 20241114 | 123200 | 4325659700 | 26300 | 26200 | 26300 | 26200 | 14 |
| 397 | 20241114 | 123100 | 4325291600 | 26150 | 26300 | 26300 | 26150 | 1855 |
| 398 | 20241114 | 123000 | 4276717950 | 26300 | 26300 | 26300 | 26300 | 16 |
| 399 | 20241114 | 122900 | 4276297150 | 26250 | 26300 | 26350 | 26250 | 472 |
| 400 | 20241114 | 122800 | 4263881800 | 26300 | 26300 | 26300 | 26250 | 433 |
| 401 | 20241114 | 122700 | 4252503150 | 26350 | 26350 | 26350 | 26300 | 27 |
| 402 | 20241114 | 122600 | 4251792250 | 26350 | 26350 | 26350 | 26350 | 42 |
| 403 | 20241114 | 122500 | 4250685550 | 26300 | 26300 | 26300 | 26300 | 29 |
| 404 | 20241114 | 122400 | 4249922850 | 26350 | 26300 | 26350 | 26300 | 257 |
| 405 | 20241114 | 122300 | 4243154450 | 26300 | 26250 | 26300 | 26250 | 979 |
| 406 | 20241114 | 122200 | 4217407750 | 26200 | 26250 | 26250 | 26200 | 704 |
| 407 | 20241114 | 122100 | 4198946650 | 26250 | 26250 | 26250 | 26250 | 8 |
| 408 | 20241114 | 122000 | 4198736650 | 26250 | 26200 | 26250 | 26200 | 50 |
| 409 | 20241114 | 121900 | 4197426500 | 26200 | 26200 | 26200 | 26200 | 2 |
| 410 | 20241114 | 121800 | 4197374100 | 26200 | 26200 | 26200 | 26200 | 113 |
| 411 | 20241114 | 121700 | 4194413500 | 26200 | 26200 | 26200 | 26200 | 256 |
| 412 | 20241114 | 121600 | 4187706300 | 26150 | 26250 | 26250 | 26150 | 283 |
| 413 | 20241114 | 121500 | 4180299100 | 26200 | 26200 | 26200 | 26200 | 355 |
| 414 | 20241114 | 121400 | 4170998100 | 26200 | 26200 | 26200 | 26200 | 4 |
| 415 | 20241114 | 121300 | 4170893300 | 26200 | 26150 | 26200 | 26150 | 198 |
| 416 | 20241114 | 121200 | 4165706850 | 26150 | 26150 | 26150 | 26150 | 9 |
| 417 | 20241114 | 121100 | 4165471500 | 26150 | 26150 | 26150 | 26150 | 53 |
| 418 | 20241114 | 121000 | 4164085550 | 26150 | 26150 | 26150 | 26100 | 13 |
| 419 | 20241114 | 120900 | 4163745700 | 26150 | 26150 | 26150 | 26150 | 5 |
| 420 | 20241114 | 120800 | 4163614950 | 26150 | 26150 | 26150 | 26150 | 53 |
| 421 | 20241114 | 120700 | 4162229000 | 26150 | 26150 | 26150 | 26150 | 97 |
| 422 | 20241114 | 120600 | 4159692450 | 26150 | 26150 | 26150 | 26150 | 218 |
| 423 | 20241114 | 120500 | 4153991750 | 26150 | 26150 | 26150 | 26150 | 5 |
| 424 | 20241114 | 120400 | 4153861000 | 26150 | 26100 | 26150 | 26100 | 65 |
| 425 | 20241114 | 120300 | 4152164150 | 26100 | 26100 | 26150 | 26100 | 43 |
| 426 | 20241114 | 120200 | 4151041550 | 26150 | 26150 | 26150 | 26100 | 104 |
| 427 | 20241114 | 120100 | 4148326850 | 26150 | 26100 | 26150 | 26100 | 115 |
| 428 | 20241114 | 120000 | 4145325100 | 26150 | 26150 | 26150 | 26150 | 6 |
| 429 | 20241114 | 115900 | 4145168200 | 26150 | 26100 | 26150 | 26100 | 24 |
| 430 | 20241114 | 115800 | 4144541250 | 26100 | 26150 | 26200 | 26100 | 192 |
| 431 | 20241114 | 115700 | 4139524200 | 26200 | 26200 | 26200 | 26150 | 107 |
| 432 | 20241114 | 115600 | 4136725800 | 26200 | 26200 | 26200 | 26200 | 55 |
| 433 | 20241114 | 115500 | 4135284800 | 26200 | 26150 | 26200 | 26150 | 94 |
| 434 | 20241114 | 115400 | 4132826400 | 26200 | 26200 | 26200 | 26150 | 540 |
| 435 | 20241114 | 115300 | 4118678900 | 26200 | 26100 | 26200 | 26100 | 208 |
| 436 | 20241114 | 115200 | 4113243350 | 26150 | 26150 | 26150 | 26050 | 48 |
| 437 | 20241114 | 115100 | 4111992050 | 26050 | 26150 | 26200 | 26050 | 814 |
| 438 | 20241114 | 115000 | 4090757400 | 26050 | 26100 | 26100 | 26050 | 1366 |
| 439 | 20241114 | 114900 | 4055170300 | 26050 | 26150 | 26150 | 26050 | 1513 |
| 440 | 20241114 | 114800 | 4015715700 | 26150 | 26250 | 26250 | 26150 | 652 |
| 441 | 20241114 | 114700 | 3998641600 | 26250 | 26250 | 26250 | 26200 | 182 |
| 442 | 20241114 | 114600 | 3993871650 | 26300 | 26350 | 26350 | 26300 | 65 |
| 443 | 20241114 | 114500 | 3992159200 | 26350 | 26350 | 26350 | 26300 | 63 |
| 444 | 20241114 | 114400 | 3990500300 | 26350 | 26250 | 26350 | 26250 | 1190 |
| 445 | 20241114 | 114300 | 3959223700 | 26250 | 26150 | 26250 | 26150 | 872 |
| 446 | 20241114 | 114200 | 3936340500 | 26200 | 26200 | 26200 | 26200 | 130 |
| 447 | 20241114 | 114100 | 3932934500 | 26250 | 26250 | 26300 | 26250 | 314 |
| 448 | 20241114 | 114000 | 3924691950 | 26300 | 26250 | 26300 | 26250 | 247 |
| 449 | 20241114 | 113900 | 3918208150 | 26250 | 26300 | 26300 | 26250 | 33 |
| 450 | 20241114 | 113800 | 3917341650 | 26300 | 26250 | 26300 | 26250 | 401 |
| 451 | 20241114 | 113700 | 3906812850 | 26250 | 26250 | 26300 | 26250 | 331 |
| 452 | 20241114 | 113600 | 3898124050 | 26150 | 26150 | 26250 | 26150 | 2545 |
| 453 | 20241114 | 113500 | 3831425600 | 26200 | 26200 | 26200 | 26200 | 7 |
| 454 | 20241114 | 113400 | 3831242200 | 26200 | 26300 | 26300 | 26200 | 655 |
| 455 | 20241114 | 113300 | 3814064700 | 26300 | 26350 | 26350 | 26250 | 107 |
| 456 | 20241114 | 113200 | 3811254200 | 26350 | 26250 | 26350 | 26200 | 1523 |
| 457 | 20241114 | 113100 | 3771195200 | 26200 | 26250 | 26250 | 26150 | 71 |
| 458 | 20241114 | 113000 | 3769337050 | 26250 | 26150 | 26250 | 26150 | 1001 |
| 459 | 20241114 | 112900 | 3743123000 | 26150 | 26150 | 26200 | 26100 | 474 |
| 460 | 20241114 | 112800 | 3730725200 | 26100 | 26150 | 26150 | 26100 | 1070 |
| 461 | 20241114 | 112700 | 3702769700 | 26100 | 26150 | 26150 | 26100 | 42 |
| 462 | 20241114 | 112600 | 3701672000 | 26150 | 26150 | 26150 | 26100 | 543 |
| 463 | 20241114 | 112500 | 3687492600 | 26150 | 26200 | 26200 | 26150 | 132 |
| 464 | 20241114 | 112400 | 3684040750 | 26150 | 26200 | 26200 | 26150 | 642 |
| 465 | 20241114 | 112300 | 3667230550 | 26200 | 26200 | 26200 | 26150 | 14 |
| 466 | 20241114 | 112200 | 3666863950 | 26100 | 26150 | 26250 | 26100 | 1017 |
| 467 | 20241114 | 112100 | 3640217900 | 26150 | 26100 | 26150 | 26100 | 109 |
| 468 | 20241114 | 112000 | 3637372900 | 26200 | 26100 | 26200 | 26100 | 488 |
| 469 | 20241114 | 111900 | 3624621400 | 26150 | 26150 | 26150 | 26100 | 22 |
| 470 | 20241114 | 111800 | 3624046700 | 26150 | 26100 | 26150 | 26100 | 54 |
| 471 | 20241114 | 111700 | 3622635200 | 26100 | 26050 | 26100 | 26050 | 209 |
| 472 | 20241114 | 111600 | 3617186350 | 26050 | 26100 | 26100 | 26050 | 595 |
| 473 | 20241114 | 111500 | 3601686400 | 26050 | 26100 | 26100 | 26050 | 6 |
| 474 | 20241114 | 111400 | 3601529900 | 26100 | 26050 | 26100 | 26050 | 29 |
| 475 | 20241114 | 111300 | 3600773700 | 26100 | 26100 | 26100 | 26100 | 11 |
| 476 | 20241114 | 111200 | 3600486600 | 26100 | 26200 | 26200 | 26050 | 145 |
| 477 | 20241114 | 111100 | 3596701100 | 26200 | 26100 | 26200 | 26100 | 406 |
| 478 | 20241114 | 111000 | 3586084950 | 26100 | 26100 | 26200 | 26050 | 189 |
| 479 | 20241114 | 110900 | 3581151000 | 26200 | 26100 | 26200 | 26100 | 298 |
| 480 | 20241114 | 110800 | 3573359900 | 26100 | 26050 | 26100 | 26050 | 90 |
| 481 | 20241114 | 110700 | 3571015100 | 26100 | 26050 | 26100 | 26050 | 8 |
| 482 | 20241114 | 110600 | 3570806400 | 26150 | 25950 | 26150 | 25950 | 2853 |
| 483 | 20241114 | 110500 | 3496756750 | 26000 | 26000 | 26000 | 25900 | 114 |
| 484 | 20241114 | 110400 | 3493798100 | 25900 | 26050 | 26100 | 25900 | 2385 |
| 485 | 20241114 | 110300 | 3431850050 | 26000 | 26100 | 26100 | 26000 | 999 |
| 486 | 20241114 | 110200 | 3405825300 | 26100 | 26100 | 26100 | 26100 | 25 |
| 487 | 20241114 | 110100 | 3405172800 | 26100 | 26100 | 26100 | 26050 | 105 |
| 488 | 20241114 | 110000 | 3402432900 | 26100 | 26100 | 26150 | 26100 | 123 |
| 489 | 20241114 | 105900 | 3399222000 | 26100 | 26050 | 26100 | 26050 | 233 |
| 490 | 20241114 | 105800 | 3393141100 | 26050 | 26000 | 26050 | 25950 | 423 |
| 491 | 20241114 | 105700 | 3382136850 | 26000 | 25950 | 26000 | 25900 | 1252 |
| 492 | 20241114 | 105600 | 3349600400 | 26000 | 25900 | 26000 | 25900 | 336 |
| 493 | 20241114 | 105500 | 3340883050 | 25900 | 25850 | 25900 | 25850 | 468 |
| 494 | 20241114 | 105400 | 3328773400 | 25900 | 25900 | 25900 | 25850 | 79 |
| 495 | 20241114 | 105300 | 3326727900 | 25900 | 25850 | 25900 | 25850 | 118 |
| 496 | 20241114 | 105200 | 3323673700 | 25800 | 25850 | 25850 | 25800 | 214 |
| 497 | 20241114 | 105100 | 3318142450 | 25850 | 25900 | 25900 | 25800 | 95 |
| 498 | 20241114 | 105000 | 3315690850 | 25900 | 25800 | 25900 | 25800 | 1774 |
| 499 | 20241114 | 104900 | 3269898350 | 25900 | 25900 | 25950 | 25850 | 1416 |
| 500 | 20241114 | 104800 | 3233246800 | 25900 | 25950 | 25950 | 25900 | 140 |
| 501 | 20241114 | 104700 | 3229613900 | 25900 | 25950 | 25950 | 25900 | 127 |
| 502 | 20241114 | 104600 | 3226324200 | 25900 | 25950 | 25950 | 25900 | 118 |
| 503 | 20241114 | 104500 | 3223266700 | 25950 | 25950 | 26000 | 25900 | 479 |
| 504 | 20241114 | 104400 | 3210837350 | 26000 | 25950 | 26000 | 25950 | 31 |
| 505 | 20241114 | 104300 | 3210031450 | 25950 | 25950 | 25950 | 25850 | 224 |
| 506 | 20241114 | 104200 | 3204228400 | 25950 | 25850 | 25950 | 25800 | 283 |
| 507 | 20241114 | 104100 | 3196902650 | 25850 | 25800 | 25900 | 25800 | 191 |
| 508 | 20241114 | 104000 | 3191967550 | 25800 | 25800 | 25800 | 25750 | 166 |
| 509 | 20241114 | 103900 | 3187684800 | 25700 | 25800 | 25850 | 25700 | 2770 |
| 510 | 20241114 | 103800 | 3116386750 | 25800 | 25750 | 25800 | 25600 | 2829 |
| 511 | 20241114 | 103700 | 3043667900 | 25750 | 25850 | 25850 | 25700 | 4651 |
| 512 | 20241114 | 103600 | 2923724400 | 25900 | 25900 | 25950 | 25850 | 820 |
| 513 | 20241114 | 103500 | 2902517400 | 25900 | 25950 | 25950 | 25900 | 1430 |
| 514 | 20241114 | 103400 | 2865476100 | 25900 | 26000 | 26000 | 25900 | 1619 |
| 515 | 20241114 | 103300 | 2823481000 | 25950 | 25950 | 26200 | 25900 | 2864 |
| 516 | 20241114 | 103200 | 2749054250 | 25950 | 25900 | 26050 | 25800 | 3051 |
| 517 | 20241114 | 103100 | 2670084800 | 26050 | 26250 | 26250 | 25900 | 7677 |
| 518 | 20241114 | 103000 | 2470325550 | 26150 | 26200 | 26200 | 26150 | 517 |
| 519 | 20241114 | 102900 | 2456797100 | 26150 | 26200 | 26250 | 26100 | 1059 |
| 520 | 20241114 | 102800 | 2429107100 | 26100 | 26250 | 26250 | 26100 | 1764 |
| 521 | 20241114 | 102700 | 2382928350 | 26250 | 26350 | 26350 | 26250 | 2643 |
| 522 | 20241114 | 102600 | 2313417850 | 26350 | 26500 | 26500 | 26350 | 1972 |
| 523 | 20241114 | 102500 | 2261337950 | 26450 | 26450 | 26500 | 26400 | 2266 |
| 524 | 20241114 | 102400 | 2201404500 | 26450 | 26550 | 26550 | 26450 | 2058 |
| 525 | 20241114 | 102300 | 2146906850 | 26550 | 26600 | 26600 | 26550 | 1257 |
| 526 | 20241114 | 102200 | 2113498800 | 26600 | 26550 | 26600 | 26550 | 493 |
| 527 | 20241114 | 102100 | 2100407150 | 26550 | 26650 | 26650 | 26550 | 299 |
| 528 | 20241114 | 102000 | 2092452650 | 26650 | 26650 | 26700 | 26600 | 551 |
| 529 | 20241114 | 101900 | 2077759250 | 26600 | 26600 | 26650 | 26600 | 597 |
| 530 | 20241114 | 101800 | 2061871950 | 26700 | 26700 | 26700 | 26600 | 427 |
| 531 | 20241114 | 101700 | 2050480200 | 26700 | 26650 | 26700 | 26500 | 1117 |
| 532 | 20241114 | 101600 | 2020680850 | 26650 | 26500 | 26650 | 26450 | 1079 |
| 533 | 20241114 | 101500 | 1992070150 | 26500 | 26600 | 26600 | 26450 | 2568 |
| 534 | 20241114 | 101400 | 1924001200 | 26600 | 26650 | 26700 | 26600 | 353 |
| 535 | 20241114 | 101300 | 1914599500 | 26700 | 26700 | 26700 | 26450 | 4365 |
| 536 | 20241114 | 101200 | 1798344450 | 26700 | 26600 | 26700 | 26450 | 4228 |
| 537 | 20241114 | 101100 | 1686055800 | 26600 | 26600 | 26800 | 26600 | 880 |
| 538 | 20241114 | 101000 | 1662549350 | 26650 | 26900 | 26950 | 26650 | 5458 |
| 539 | 20241114 | 100900 | 1516590550 | 26900 | 26850 | 27000 | 26800 | 7561 |
| 540 | 20241114 | 100800 | 1313104350 | 26850 | 26850 | 26850 | 26750 | 1892 |
| 541 | 20241114 | 100700 | 1262338150 | 26850 | 26750 | 26900 | 26700 | 3156 |
| 542 | 20241114 | 100600 | 1177674600 | 26750 | 26850 | 26950 | 26650 | 9353 |
| 543 | 20241114 | 100500 | 926406600 | 26800 | 26600 | 26800 | 26500 | 6806 |
| 544 | 20241114 | 100400 | 744657450 | 26600 | 26450 | 26650 | 26450 | 4198 |
| 545 | 20241114 | 100300 | 633149100 | 26500 | 26800 | 26800 | 26450 | 7007 |
| 546 | 20241114 | 100200 | 446526950 | 26800 | 26650 | 26800 | 26450 | 3949 |
| 547 | 20241114 | 100100 | 341157800 | 26650 | 26400 | 26700 | 26400 | 5287 |
| 548 | 20241114 | 100000 | 200673300 | 26400 | 26450 | 26500 | 26300 | 6474 |