34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 193500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 3 | 20241112 | 193400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20241112 | 193300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20241112 | 193200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20241112 | 193100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20241112 | 193000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20241112 | 192900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20241112 | 192800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20241112 | 192700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20241112 | 192600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20241112 | 192500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20241112 | 192400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20241112 | 192300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20241112 | 192200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20241112 | 192100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20241112 | 192000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20241112 | 191900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20241112 | 191800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20241112 | 191700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20241112 | 191600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20241112 | 191500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20241112 | 191400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20241112 | 191300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20241112 | 191200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20241112 | 191100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20241112 | 191000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20241112 | 190900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20241112 | 190800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20241112 | 190700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20241112 | 190600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20241112 | 190500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 33 | 20241112 | 190400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20241112 | 190300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20241112 | 190200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20241112 | 190100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20241112 | 190000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20241112 | 185900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20241112 | 185800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20241112 | 185700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20241112 | 185600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20241112 | 185500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20241112 | 185400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20241112 | 185300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20241112 | 185200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20241112 | 185100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20241112 | 185000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20241112 | 184900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20241112 | 184800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20241112 | 184700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20241112 | 184600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20241112 | 184500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20241112 | 184400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20241112 | 184300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20241112 | 184200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20241112 | 184100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20241112 | 184000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20241112 | 183900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20241112 | 183800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20241112 | 183700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20241112 | 183600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20241112 | 183500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 63 | 20241112 | 183400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20241112 | 183300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20241112 | 183200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20241112 | 183100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20241112 | 183000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20241112 | 182900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20241112 | 182800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20241112 | 182700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20241112 | 182600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20241112 | 182500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20241112 | 182400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20241112 | 182300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20241112 | 182200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20241112 | 182100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20241112 | 182000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20241112 | 181900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20241112 | 181800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20241112 | 181700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20241112 | 181600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20241112 | 181500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20241112 | 181400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20241112 | 181300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20241112 | 181200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20241112 | 181100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20241112 | 181000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20241112 | 180900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20241112 | 180800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20241112 | 180700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20241112 | 180600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20241112 | 180500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 93 | 20241112 | 180400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20241112 | 180300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20241112 | 180200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20241112 | 180100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20241112 | 180000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20241112 | 175900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20241112 | 175800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20241112 | 175700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20241112 | 175600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20241112 | 175500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20241112 | 175400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20241112 | 175300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20241112 | 175200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20241112 | 175100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20241112 | 175000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20241112 | 174900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20241112 | 174800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20241112 | 174700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20241112 | 174600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20241112 | 174500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20241112 | 174400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20241112 | 174300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20241112 | 174200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20241112 | 174100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20241112 | 174000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20241112 | 173900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20241112 | 173800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20241112 | 173700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20241112 | 173600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20241112 | 173500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 123 | 20241112 | 173400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20241112 | 173300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20241112 | 173200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20241112 | 173100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20241112 | 173000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20241112 | 172900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20241112 | 172800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20241112 | 172700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20241112 | 172600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20241112 | 172500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20241112 | 172400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20241112 | 172300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20241112 | 172200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20241112 | 172100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20241112 | 172000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20241112 | 171900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20241112 | 171800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20241112 | 171700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20241112 | 171600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20241112 | 171500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20241112 | 171400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20241112 | 171300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20241112 | 171200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20241112 | 171100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20241112 | 171000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20241112 | 170900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20241112 | 170800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20241112 | 170700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20241112 | 170600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20241112 | 170500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 153 | 20241112 | 170400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20241112 | 170300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20241112 | 170200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20241112 | 170100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20241112 | 170000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20241112 | 165900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20241112 | 165800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20241112 | 165700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20241112 | 165600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20241112 | 165500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20241112 | 165400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20241112 | 165300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20241112 | 165200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20241112 | 165100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20241112 | 165000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20241112 | 164900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20241112 | 164800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20241112 | 164700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20241112 | 164600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20241112 | 164500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20241112 | 164400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20241112 | 164300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20241112 | 164200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20241112 | 164100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20241112 | 164000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20241112 | 163900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20241112 | 163800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20241112 | 163700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20241112 | 163600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20241112 | 163500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 183 | 20241112 | 163400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20241112 | 163300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20241112 | 163200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20241112 | 163100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20241112 | 163000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20241112 | 162900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20241112 | 162800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20241112 | 162700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20241112 | 162600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20241112 | 162500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20241112 | 162400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20241112 | 162300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20241112 | 162200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20241112 | 162100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20241112 | 162000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20241112 | 161900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20241112 | 161800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20241112 | 161700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20241112 | 161600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20241112 | 161500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20241112 | 161400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20241112 | 161300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20241112 | 161200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20241112 | 161100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20241112 | 161000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20241112 | 160900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20241112 | 160800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20241112 | 160700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20241112 | 160600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20241112 | 160500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 213 | 20241112 | 160400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20241112 | 160300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20241112 | 160200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20241112 | 160100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20241112 | 160000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20241112 | 155900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20241112 | 155800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20241112 | 155700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20241112 | 155600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20241112 | 155500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20241112 | 155400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20241112 | 155300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20241112 | 155200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20241112 | 155100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20241112 | 155000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20241112 | 154900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20241112 | 154800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20241112 | 154700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20241112 | 154600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20241112 | 154500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20241112 | 154400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20241112 | 154300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20241112 | 154200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20241112 | 154100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20241112 | 154000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20241112 | 153900 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20241112 | 153800 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20241112 | 153700 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20241112 | 153600 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20241112 | 153500 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 243 | 20241112 | 153400 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20241112 | 153300 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20241112 | 153200 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20241112 | 153100 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20241112 | 153000 | 8413372500 | 26500 | 26500 | 26500 | 26500 | 2355 |
| 248 | 20241112 | 152900 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 249 | 20241112 | 152800 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 250 | 20241112 | 152700 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 251 | 20241112 | 152600 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 252 | 20241112 | 152500 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 253 | 20241112 | 152400 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 254 | 20241112 | 152300 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 255 | 20241112 | 152200 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 256 | 20241112 | 152100 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 257 | 20241112 | 152000 | 8350965000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 258 | 20241112 | 151900 | 8350965000 | 26450 | 26700 | 26850 | 26450 | 1919 |
| 259 | 20241112 | 151800 | 8299893500 | 26750 | 26450 | 26900 | 26450 | 1626 |
| 260 | 20241112 | 151700 | 8256627550 | 26450 | 26600 | 26600 | 26450 | 969 |
| 261 | 20241112 | 151600 | 8230885450 | 26650 | 26950 | 26950 | 26600 | 981 |
| 262 | 20241112 | 151500 | 8204622650 | 26850 | 26800 | 26950 | 26800 | 3142 |
| 263 | 20241112 | 151400 | 8120270800 | 26800 | 26700 | 26800 | 26650 | 997 |
| 264 | 20241112 | 151300 | 8093607150 | 26700 | 26750 | 26750 | 26600 | 50 |
| 265 | 20241112 | 151200 | 8092275950 | 26600 | 26800 | 26800 | 26600 | 448 |
| 266 | 20241112 | 151100 | 8080333150 | 26750 | 26800 | 26800 | 26650 | 2924 |
| 267 | 20241112 | 151000 | 8002147050 | 26800 | 26650 | 26850 | 26450 | 2099 |
| 268 | 20241112 | 150900 | 7946045400 | 26450 | 26350 | 26650 | 26300 | 4065 |
| 269 | 20241112 | 150800 | 7838605500 | 26350 | 26350 | 26400 | 26300 | 806 |
| 270 | 20241112 | 150700 | 7817364750 | 26350 | 26300 | 26350 | 26250 | 280 |
| 271 | 20241112 | 150600 | 7810010850 | 26300 | 26300 | 26300 | 26300 | 123 |
| 272 | 20241112 | 150500 | 7806775950 | 26250 | 26300 | 26300 | 26250 | 704 |
| 273 | 20241112 | 150400 | 7788265950 | 26400 | 26400 | 26450 | 26350 | 403 |
| 274 | 20241112 | 150300 | 7777632600 | 26400 | 26400 | 26400 | 26300 | 1299 |
| 275 | 20241112 | 150200 | 7743401500 | 26400 | 26050 | 26400 | 26000 | 3899 |
| 276 | 20241112 | 150100 | 7641118650 | 26050 | 26050 | 26100 | 26000 | 226 |
| 277 | 20241112 | 150000 | 7635235450 | 26050 | 26050 | 26100 | 26000 | 437 |
| 278 | 20241112 | 145900 | 7623849300 | 26100 | 26150 | 26250 | 26100 | 377 |
| 279 | 20241112 | 145800 | 7613977400 | 26150 | 26150 | 26150 | 26050 | 537 |
| 280 | 20241112 | 145700 | 7599958500 | 26000 | 26200 | 26200 | 26000 | 60 |
| 281 | 20241112 | 145600 | 7598392550 | 26200 | 26000 | 26200 | 26000 | 1116 |
| 282 | 20241112 | 145500 | 7569256900 | 26200 | 26050 | 26200 | 26000 | 979 |
| 283 | 20241112 | 145400 | 7543713050 | 26050 | 26000 | 26050 | 25850 | 894 |
| 284 | 20241112 | 145300 | 7520583150 | 26050 | 26050 | 26050 | 25850 | 101 |
| 285 | 20241112 | 145200 | 7517958550 | 26050 | 26000 | 26050 | 25850 | 446 |
| 286 | 20241112 | 145100 | 7506372000 | 25950 | 26000 | 26000 | 25850 | 49 |
| 287 | 20241112 | 145000 | 7505104500 | 26000 | 25900 | 26000 | 25900 | 1175 |
| 288 | 20241112 | 144900 | 7474554700 | 25850 | 26000 | 26000 | 25800 | 2005 |
| 289 | 20241112 | 144800 | 7422662750 | 26000 | 25500 | 26050 | 25400 | 2945 |
| 290 | 20241112 | 144700 | 7346954400 | 25550 | 25400 | 25550 | 25300 | 178 |
| 291 | 20241112 | 144600 | 7342414750 | 25400 | 25250 | 25400 | 25200 | 492 |
| 292 | 20241112 | 144500 | 7330004300 | 25250 | 25400 | 25450 | 25250 | 595 |
| 293 | 20241112 | 144400 | 7314914350 | 25400 | 25350 | 25500 | 25200 | 617 |
| 294 | 20241112 | 144300 | 7299298500 | 25350 | 25000 | 25350 | 25000 | 6484 |
| 295 | 20241112 | 144200 | 7137114200 | 25200 | 25250 | 25250 | 24850 | 3008 |
| 296 | 20241112 | 144100 | 7062090950 | 25200 | 25350 | 25350 | 25200 | 535 |
| 297 | 20241112 | 144000 | 7048589350 | 25300 | 25350 | 25350 | 25300 | 326 |
| 298 | 20241112 | 143900 | 7040335800 | 25350 | 25450 | 25450 | 25300 | 467 |
| 299 | 20241112 | 143800 | 7028498700 | 25400 | 25450 | 25450 | 25400 | 2254 |
| 300 | 20241112 | 143700 | 6971240450 | 25500 | 25500 | 25500 | 25450 | 273 |
| 301 | 20241112 | 143600 | 6964288700 | 25500 | 25450 | 25500 | 25450 | 404 |
| 302 | 20241112 | 143500 | 6954004600 | 25500 | 25550 | 25550 | 25500 | 655 |
| 303 | 20241112 | 143400 | 6937301700 | 25550 | 25550 | 25550 | 25550 | 138 |
| 304 | 20241112 | 143300 | 6933775800 | 25550 | 25600 | 25600 | 25550 | 537 |
| 305 | 20241112 | 143200 | 6920029200 | 25650 | 25600 | 25650 | 25600 | 323 |
| 306 | 20241112 | 143100 | 6911760150 | 25650 | 25600 | 25650 | 25600 | 60 |
| 307 | 20241112 | 143000 | 6910222350 | 25600 | 25650 | 25650 | 25600 | 280 |
| 308 | 20241112 | 142900 | 6903053300 | 25600 | 25650 | 25700 | 25600 | 367 |
| 309 | 20241112 | 142800 | 6893640900 | 25750 | 25750 | 25750 | 25750 | 20 |
| 310 | 20241112 | 142700 | 6893125900 | 25750 | 25700 | 25750 | 25700 | 19 |
| 311 | 20241112 | 142600 | 6892637500 | 25600 | 26000 | 26000 | 25550 | 165 |
| 312 | 20241112 | 142500 | 6888408350 | 25850 | 26000 | 26050 | 25850 | 53 |
| 313 | 20241112 | 142400 | 6887033150 | 26050 | 25900 | 26050 | 25900 | 140 |
| 314 | 20241112 | 142300 | 6883403400 | 25900 | 26000 | 26000 | 25800 | 56 |
| 315 | 20241112 | 142200 | 6881957400 | 25950 | 25800 | 25950 | 25800 | 191 |
| 316 | 20241112 | 142100 | 6877006200 | 26000 | 25800 | 26000 | 25800 | 405 |
| 317 | 20241112 | 142000 | 6866538300 | 25800 | 25650 | 25800 | 25600 | 148 |
| 318 | 20241112 | 141900 | 6862738600 | 25500 | 25600 | 25650 | 25500 | 555 |
| 319 | 20241112 | 141800 | 6848564250 | 25550 | 25650 | 25650 | 25500 | 97 |
| 320 | 20241112 | 141700 | 6846086450 | 25650 | 25550 | 25650 | 25500 | 311 |
| 321 | 20241112 | 141600 | 6838148200 | 25550 | 25550 | 25550 | 25550 | 234 |
| 322 | 20241112 | 141500 | 6832169500 | 25550 | 25600 | 25600 | 25550 | 281 |
| 323 | 20241112 | 141400 | 6824977100 | 25600 | 25650 | 25650 | 25600 | 144 |
| 324 | 20241112 | 141300 | 6821285650 | 25650 | 25650 | 25650 | 25650 | 1 |
| 325 | 20241112 | 141200 | 6821260000 | 25650 | 25600 | 25650 | 25600 | 143 |
| 326 | 20241112 | 141100 | 6817594200 | 25600 | 25650 | 25700 | 25600 | 282 |
| 327 | 20241112 | 141000 | 6810353750 | 25550 | 25600 | 25600 | 25500 | 234 |
| 328 | 20241112 | 140900 | 6804376100 | 25600 | 25550 | 25600 | 25550 | 286 |
| 329 | 20241112 | 140800 | 6797063750 | 25550 | 25650 | 25650 | 25550 | 290 |
| 330 | 20241112 | 140700 | 6789636700 | 25650 | 25750 | 25750 | 25650 | 253 |
| 331 | 20241112 | 140600 | 6783133100 | 25750 | 25750 | 25750 | 25750 | 90 |
| 332 | 20241112 | 140500 | 6780815600 | 25750 | 25750 | 25800 | 25750 | 108 |
| 333 | 20241112 | 140400 | 6778031550 | 25750 | 25800 | 25800 | 25750 | 32 |
| 334 | 20241112 | 140300 | 6777206000 | 25750 | 25850 | 25850 | 25750 | 47 |
| 335 | 20241112 | 140200 | 6775995350 | 25850 | 25850 | 25850 | 25850 | 30 |
| 336 | 20241112 | 140100 | 6775219850 | 25750 | 25750 | 25750 | 25750 | 8 |
| 337 | 20241112 | 140000 | 6775013850 | 25750 | 25750 | 25750 | 25750 | 43 |
| 338 | 20241112 | 135900 | 6773906600 | 25750 | 25800 | 25800 | 25750 | 149 |
| 339 | 20241112 | 135800 | 6770067900 | 25800 | 25750 | 25800 | 25750 | 46 |
| 340 | 20241112 | 135700 | 6768881150 | 25750 | 25900 | 25900 | 25700 | 944 |
| 341 | 20241112 | 135600 | 6744548800 | 25900 | 25900 | 25900 | 25900 | 408 |
| 342 | 20241112 | 135500 | 6733981600 | 25850 | 25900 | 25900 | 25800 | 165 |
| 343 | 20241112 | 135400 | 6729723500 | 25900 | 25750 | 25900 | 25750 | 18 |
| 344 | 20241112 | 135300 | 6729259100 | 25800 | 25800 | 25850 | 25750 | 147 |
| 345 | 20241112 | 135200 | 6725466550 | 25850 | 25900 | 25900 | 25850 | 189 |
| 346 | 20241112 | 135100 | 6720574700 | 25900 | 25900 | 25900 | 25900 | 50 |
| 347 | 20241112 | 135000 | 6719279700 | 26000 | 25900 | 26000 | 25900 | 45 |
| 348 | 20241112 | 134900 | 6718110200 | 26000 | 26200 | 26200 | 26000 | 162 |
| 349 | 20241112 | 134800 | 6713887700 | 26200 | 25900 | 26200 | 25900 | 429 |
| 350 | 20241112 | 134700 | 6702707400 | 25900 | 25850 | 25900 | 25850 | 11 |
| 351 | 20241112 | 134600 | 6702423000 | 25800 | 25800 | 25800 | 25800 | 129 |
| 352 | 20241112 | 134500 | 6699094800 | 25800 | 25900 | 25900 | 25800 | 35 |
| 353 | 20241112 | 134400 | 6698191600 | 25800 | 25800 | 25800 | 25800 | 34 |
| 354 | 20241112 | 134300 | 6697314400 | 25800 | 25850 | 25850 | 25800 | 76 |
| 355 | 20241112 | 134200 | 6695352900 | 25800 | 25850 | 25850 | 25800 | 208 |
| 356 | 20241112 | 134100 | 6689980750 | 25850 | 25850 | 25850 | 25850 | 104 |
| 357 | 20241112 | 134000 | 6687292350 | 25850 | 25850 | 25850 | 25850 | 63 |
| 358 | 20241112 | 133900 | 6685663800 | 25800 | 25800 | 25800 | 25800 | 22 |
| 359 | 20241112 | 133800 | 6685096200 | 25800 | 25800 | 25800 | 25800 | 256 |
| 360 | 20241112 | 133700 | 6678491400 | 25800 | 25800 | 25800 | 25800 | 193 |
| 361 | 20241112 | 133600 | 6673512000 | 25800 | 25800 | 25800 | 25750 | 422 |
| 362 | 20241112 | 133500 | 6662624800 | 25850 | 25850 | 25850 | 25850 | 113 |
| 363 | 20241112 | 133400 | 6659703750 | 25950 | 26000 | 26000 | 25950 | 46 |
| 364 | 20241112 | 133300 | 6658509300 | 25950 | 25800 | 25950 | 25800 | 824 |
| 365 | 20241112 | 133200 | 6637177300 | 25800 | 25900 | 25900 | 25800 | 168 |
| 366 | 20241112 | 133100 | 6632840900 | 25900 | 25900 | 25900 | 25800 | 631 |
| 367 | 20241112 | 133000 | 6616540250 | 25900 | 25900 | 25900 | 25900 | 10 |
| 368 | 20241112 | 132900 | 6616281250 | 25900 | 26000 | 26000 | 25900 | 194 |
| 369 | 20241112 | 132800 | 6611245250 | 26000 | 26000 | 26050 | 26000 | 207 |
| 370 | 20241112 | 132700 | 6605862200 | 26000 | 26200 | 26200 | 26000 | 412 |
| 371 | 20241112 | 132600 | 6595094700 | 26200 | 26300 | 26300 | 26200 | 265 |
| 372 | 20241112 | 132500 | 6588132500 | 26350 | 26200 | 26350 | 26200 | 16 |
| 373 | 20241112 | 132400 | 6587712250 | 26200 | 26200 | 26200 | 26200 | 51 |
| 374 | 20241112 | 132300 | 6586376050 | 26350 | 26300 | 26350 | 26300 | 155 |
| 375 | 20241112 | 132200 | 6582296850 | 26150 | 26250 | 26250 | 26150 | 156 |
| 376 | 20241112 | 132100 | 6578205750 | 26250 | 26250 | 26250 | 26150 | 169 |
| 377 | 20241112 | 132000 | 6573774000 | 26250 | 26100 | 26250 | 26100 | 42 |
| 378 | 20241112 | 131900 | 6572677100 | 26150 | 26150 | 26150 | 26150 | 14 |
| 379 | 20241112 | 131800 | 6572311000 | 26100 | 26150 | 26150 | 26100 | 95 |
| 380 | 20241112 | 131700 | 6569826850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 381 | 20241112 | 131600 | 6569826850 | 26100 | 26100 | 26100 | 26100 | 151 |
| 382 | 20241112 | 131500 | 6565885750 | 26100 | 26400 | 26400 | 26100 | 459 |
| 383 | 20241112 | 131400 | 6553821150 | 26250 | 26150 | 26250 | 26150 | 336 |
| 384 | 20241112 | 131300 | 6545015850 | 26050 | 25950 | 26500 | 25950 | 1383 |
| 385 | 20241112 | 131200 | 6508723350 | 25950 | 25800 | 26000 | 25800 | 285 |
| 386 | 20241112 | 131100 | 6501357250 | 25750 | 25650 | 25750 | 25650 | 528 |
| 387 | 20241112 | 131000 | 6487785100 | 25650 | 25650 | 25750 | 25600 | 208 |
| 388 | 20241112 | 130900 | 6482450000 | 25800 | 26000 | 26050 | 25650 | 3881 |
| 389 | 20241112 | 130800 | 6382073600 | 26000 | 26000 | 26100 | 26000 | 1402 |
| 390 | 20241112 | 130700 | 6345606500 | 26050 | 26050 | 26050 | 26000 | 818 |
| 391 | 20241112 | 130600 | 6324306900 | 26100 | 26100 | 26100 | 26050 | 1149 |
| 392 | 20241112 | 130500 | 6294364250 | 26100 | 26100 | 26150 | 26050 | 347 |
| 393 | 20241112 | 130400 | 6285308900 | 26100 | 26200 | 26200 | 26100 | 826 |
| 394 | 20241112 | 130300 | 6263738100 | 26200 | 26150 | 26200 | 26150 | 525 |
| 395 | 20241112 | 130200 | 6250008350 | 26150 | 26250 | 26250 | 26150 | 675 |
| 396 | 20241112 | 130100 | 6232330600 | 26250 | 26350 | 26350 | 26200 | 261 |
| 397 | 20241112 | 130000 | 6225477300 | 26350 | 26200 | 26350 | 26200 | 202 |
| 398 | 20241112 | 125900 | 6220171850 | 26200 | 26200 | 26250 | 26200 | 304 |
| 399 | 20241112 | 125800 | 6212206000 | 26150 | 26250 | 26300 | 26150 | 1230 |
| 400 | 20241112 | 125700 | 6179929500 | 26250 | 26300 | 26400 | 26250 | 862 |
| 401 | 20241112 | 125600 | 6157283850 | 26300 | 26300 | 26400 | 26300 | 293 |
| 402 | 20241112 | 125500 | 6149577250 | 26450 | 26450 | 26450 | 26250 | 2025 |
| 403 | 20241112 | 125400 | 6096131700 | 26500 | 26550 | 26600 | 26450 | 1115 |
| 404 | 20241112 | 125300 | 6066581750 | 26550 | 26600 | 26600 | 26550 | 469 |
| 405 | 20241112 | 125200 | 6054125250 | 26550 | 26600 | 26600 | 26550 | 174 |
| 406 | 20241112 | 125100 | 6049500800 | 26750 | 26800 | 26800 | 26550 | 1031 |
| 407 | 20241112 | 125000 | 6022090150 | 26850 | 26650 | 26850 | 26600 | 226 |
| 408 | 20241112 | 124900 | 6016048550 | 26850 | 26650 | 26850 | 26650 | 779 |
| 409 | 20241112 | 124800 | 5995273450 | 26650 | 26750 | 26800 | 26600 | 1563 |
| 410 | 20241112 | 124700 | 5953577250 | 26850 | 26850 | 26850 | 26800 | 202 |
| 411 | 20241112 | 124600 | 5948157400 | 26850 | 27000 | 27000 | 26800 | 478 |
| 412 | 20241112 | 124500 | 5935302400 | 27000 | 26850 | 27000 | 26800 | 181 |
| 413 | 20241112 | 124400 | 5930444700 | 26750 | 26700 | 26850 | 26700 | 480 |
| 414 | 20241112 | 124300 | 5917610600 | 26700 | 26900 | 26900 | 26700 | 176 |
| 415 | 20241112 | 124200 | 5912894100 | 26950 | 27050 | 27100 | 26850 | 791 |
| 416 | 20241112 | 124100 | 5891538850 | 27050 | 27200 | 27250 | 27000 | 1193 |
| 417 | 20241112 | 124000 | 5859164050 | 27250 | 27250 | 27350 | 27100 | 2113 |
| 418 | 20241112 | 123900 | 5801609500 | 27200 | 27150 | 27300 | 26850 | 1670 |
| 419 | 20241112 | 123800 | 5756348800 | 27150 | 26800 | 27150 | 26800 | 2762 |
| 420 | 20241112 | 123700 | 5681781150 | 26800 | 26600 | 26800 | 26600 | 801 |
| 421 | 20241112 | 123600 | 5660409900 | 26650 | 26500 | 26650 | 26450 | 481 |
| 422 | 20241112 | 123500 | 5647672400 | 26650 | 26700 | 26700 | 26500 | 410 |
| 423 | 20241112 | 123400 | 5636790600 | 26500 | 26650 | 26700 | 26500 | 1123 |
| 424 | 20241112 | 123300 | 5606926750 | 26700 | 26500 | 26700 | 26500 | 383 |
| 425 | 20241112 | 123200 | 5596753050 | 26550 | 26600 | 26600 | 26500 | 1162 |
| 426 | 20241112 | 123100 | 5565927250 | 26500 | 26600 | 26600 | 26500 | 1962 |
| 427 | 20241112 | 123000 | 5513842350 | 26600 | 26600 | 26700 | 26550 | 1482 |
| 428 | 20241112 | 122900 | 5474447050 | 26650 | 26950 | 27100 | 26600 | 1305 |
| 429 | 20241112 | 122800 | 5439481100 | 26950 | 26950 | 27100 | 26900 | 1544 |
| 430 | 20241112 | 122700 | 5397804950 | 26950 | 27050 | 27100 | 26800 | 2259 |
| 431 | 20241112 | 122600 | 5337031500 | 27100 | 27100 | 27200 | 26900 | 5838 |
| 432 | 20241112 | 122500 | 5179127350 | 27150 | 27350 | 27750 | 27050 | 26371 |
| 433 | 20241112 | 122400 | 4454954950 | 27350 | 27400 | 27400 | 27250 | 5592 |
| 434 | 20241112 | 122300 | 4301834850 | 27350 | 27350 | 27350 | 27350 | 0 |
| 435 | 20241112 | 122200 | 4301834850 | 27350 | 27200 | 27350 | 27150 | 4430 |
| 436 | 20241112 | 122100 | 4180948650 | 27200 | 26600 | 27350 | 26600 | 23763 |
| 437 | 20241112 | 122000 | 3536891100 | 26650 | 26500 | 26650 | 26500 | 997 |
| 438 | 20241112 | 121900 | 3510379550 | 26450 | 26450 | 26500 | 26450 | 245 |
| 439 | 20241112 | 121800 | 3503891050 | 26450 | 26550 | 26550 | 26400 | 706 |
| 440 | 20241112 | 121700 | 3485194400 | 26550 | 26550 | 26550 | 26500 | 93 |
| 441 | 20241112 | 121600 | 3482727200 | 26600 | 26500 | 26600 | 26500 | 623 |
| 442 | 20241112 | 121500 | 3466175200 | 26500 | 26400 | 26500 | 26400 | 78 |
| 443 | 20241112 | 121400 | 3464113400 | 26400 | 26400 | 26400 | 26400 | 25 |
| 444 | 20241112 | 121300 | 3463453400 | 26500 | 26500 | 26550 | 26500 | 1970 |
| 445 | 20241112 | 121200 | 3411153500 | 26550 | 26450 | 26550 | 26400 | 970 |
| 446 | 20241112 | 121100 | 3385454350 | 26400 | 26400 | 26400 | 26400 | 363 |
| 447 | 20241112 | 121000 | 3375871150 | 26350 | 26300 | 26400 | 26300 | 518 |
| 448 | 20241112 | 120900 | 3362223300 | 26200 | 26300 | 26300 | 26200 | 154 |
| 449 | 20241112 | 120800 | 3358187900 | 26350 | 26350 | 26350 | 26350 | 5 |
| 450 | 20241112 | 120700 | 3358056150 | 26200 | 26150 | 26350 | 26150 | 52 |
| 451 | 20241112 | 120600 | 3356693600 | 26350 | 26200 | 26350 | 26200 | 854 |
| 452 | 20241112 | 120500 | 3334261200 | 26200 | 26200 | 26250 | 26200 | 51 |
| 453 | 20241112 | 120400 | 3332924700 | 26100 | 26200 | 26200 | 26100 | 77 |
| 454 | 20241112 | 120300 | 3330911600 | 26250 | 26250 | 26250 | 26250 | 72 |
| 455 | 20241112 | 120200 | 3329021600 | 26250 | 26150 | 26250 | 26150 | 226 |
| 456 | 20241112 | 120100 | 3323102750 | 26200 | 26150 | 26200 | 26150 | 21 |
| 457 | 20241112 | 120000 | 3322552600 | 26150 | 26150 | 26150 | 26150 | 53 |
| 458 | 20241112 | 115900 | 3321166650 | 26150 | 26050 | 26150 | 26050 | 44 |
| 459 | 20241112 | 115800 | 3320020350 | 26200 | 26200 | 26200 | 26200 | 43 |
| 460 | 20241112 | 115700 | 3318893750 | 26200 | 26200 | 26200 | 26150 | 33 |
| 461 | 20241112 | 115600 | 3318029350 | 26250 | 26000 | 26250 | 26000 | 56 |
| 462 | 20241112 | 115500 | 3316570800 | 26200 | 26200 | 26250 | 26200 | 62 |
| 463 | 20241112 | 115400 | 3314945100 | 26200 | 26200 | 26300 | 26200 | 600 |
| 464 | 20241112 | 115300 | 3299200350 | 26200 | 25900 | 26200 | 25900 | 547 |
| 465 | 20241112 | 115200 | 3284909850 | 26050 | 25900 | 26050 | 25900 | 434 |
| 466 | 20241112 | 115100 | 3273605500 | 26000 | 25900 | 26000 | 25900 | 324 |
| 467 | 20241112 | 115000 | 3265185900 | 25900 | 25900 | 25900 | 25900 | 44 |
| 468 | 20241112 | 114900 | 3264046300 | 25950 | 26000 | 26000 | 25950 | 15 |
| 469 | 20241112 | 114800 | 3263656800 | 25950 | 25950 | 25950 | 25950 | 43 |
| 470 | 20241112 | 114700 | 3262540950 | 26000 | 25900 | 26000 | 25900 | 111 |
| 471 | 20241112 | 114600 | 3259658950 | 26050 | 25900 | 26050 | 25900 | 40 |
| 472 | 20241112 | 114500 | 3258617400 | 25900 | 25850 | 26050 | 25850 | 45 |
| 473 | 20241112 | 114400 | 3257453900 | 25850 | 25850 | 26050 | 25850 | 131 |
| 474 | 20241112 | 114300 | 3254062350 | 26000 | 25900 | 26000 | 25900 | 2167 |
| 475 | 20241112 | 114200 | 3197726250 | 25850 | 25900 | 25900 | 25800 | 257 |
| 476 | 20241112 | 114100 | 3191080750 | 25900 | 25900 | 25900 | 25900 | 42 |
| 477 | 20241112 | 114000 | 3189992950 | 26000 | 26050 | 26050 | 26000 | 3 |
| 478 | 20241112 | 113900 | 3189914850 | 25900 | 26000 | 26000 | 25900 | 146 |
| 479 | 20241112 | 113800 | 3186123150 | 26000 | 25900 | 26000 | 25800 | 283 |
| 480 | 20241112 | 113700 | 3178788350 | 26000 | 26000 | 26100 | 25850 | 736 |
| 481 | 20241112 | 113600 | 3159640100 | 26000 | 26150 | 26200 | 25850 | 656 |
| 482 | 20241112 | 113500 | 3142579850 | 26150 | 26150 | 26150 | 25950 | 987 |
| 483 | 20241112 | 113400 | 3116790500 | 26150 | 26050 | 26150 | 26050 | 478 |
| 484 | 20241112 | 113300 | 3104316650 | 26050 | 25900 | 26050 | 25900 | 2237 |
| 485 | 20241112 | 113200 | 3046241350 | 25950 | 25900 | 25950 | 25900 | 70 |
| 486 | 20241112 | 113100 | 3044427650 | 25900 | 25900 | 25900 | 25750 | 111 |
| 487 | 20241112 | 113000 | 3041560400 | 25800 | 25850 | 25850 | 25800 | 281 |
| 488 | 20241112 | 112900 | 3034307300 | 25750 | 25800 | 25850 | 25750 | 273 |
| 489 | 20241112 | 112800 | 3027265450 | 25800 | 25700 | 25800 | 25700 | 141 |
| 490 | 20241112 | 112700 | 3023632750 | 25800 | 25800 | 25800 | 25600 | 260 |
| 491 | 20241112 | 112600 | 3016965300 | 25750 | 25550 | 25750 | 25550 | 286 |
| 492 | 20241112 | 112500 | 3009634000 | 25550 | 25750 | 25750 | 25550 | 1105 |
| 493 | 20241112 | 112400 | 2981363900 | 25650 | 25750 | 25750 | 25650 | 930 |
| 494 | 20241112 | 112300 | 2957444450 | 25750 | 25850 | 25850 | 25750 | 836 |
| 495 | 20241112 | 112200 | 2935901700 | 25850 | 25850 | 25850 | 25850 | 65 |
| 496 | 20241112 | 112100 | 2934221450 | 25850 | 25850 | 25850 | 25850 | 80 |
| 497 | 20241112 | 112000 | 2932153450 | 25900 | 25900 | 25900 | 25850 | 167 |
| 498 | 20241112 | 111900 | 2927829950 | 25900 | 25900 | 25900 | 25900 | 144 |
| 499 | 20241112 | 111800 | 2924100350 | 25900 | 25850 | 25900 | 25850 | 80 |
| 500 | 20241112 | 111700 | 2922032300 | 25800 | 25800 | 25850 | 25750 | 276 |
| 501 | 20241112 | 111600 | 2914912100 | 25800 | 25800 | 25800 | 25700 | 260 |
| 502 | 20241112 | 111500 | 2908215250 | 25900 | 25950 | 26000 | 25700 | 952 |
| 503 | 20241112 | 111400 | 2883650000 | 25900 | 26000 | 26050 | 25900 | 689 |
| 504 | 20241112 | 111300 | 2865778550 | 26000 | 26000 | 26050 | 26000 | 863 |
| 505 | 20241112 | 111200 | 2843332100 | 26000 | 26100 | 26100 | 26000 | 584 |
| 506 | 20241112 | 111100 | 2828126500 | 26100 | 26100 | 26100 | 26100 | 284 |
| 507 | 20241112 | 111000 | 2820714100 | 26150 | 26050 | 26200 | 26050 | 21 |
| 508 | 20241112 | 110900 | 2820165200 | 26050 | 26200 | 26200 | 26050 | 858 |
| 509 | 20241112 | 110800 | 2797754850 | 26100 | 26150 | 26150 | 26100 | 267 |
| 510 | 20241112 | 110700 | 2790782950 | 26150 | 26150 | 26150 | 26150 | 182 |
| 511 | 20241112 | 110600 | 2786023650 | 26050 | 26300 | 26300 | 26050 | 1544 |
| 512 | 20241112 | 110500 | 2745659400 | 26250 | 26450 | 26600 | 26250 | 1538 |
| 513 | 20241112 | 110400 | 2705121050 | 26600 | 26700 | 26750 | 26400 | 2401 |
| 514 | 20241112 | 110300 | 2641216750 | 26700 | 26650 | 26700 | 26550 | 1398 |
| 515 | 20241112 | 110200 | 2603910900 | 26650 | 26500 | 26650 | 26500 | 1245 |
| 516 | 20241112 | 110100 | 2570817500 | 26400 | 26550 | 26550 | 26350 | 330 |
| 517 | 20241112 | 110000 | 2562072400 | 26550 | 26400 | 26600 | 26350 | 660 |
| 518 | 20241112 | 105900 | 2544586100 | 26450 | 26550 | 26650 | 26450 | 1583 |
| 519 | 20241112 | 105800 | 2502533500 | 26550 | 26450 | 26550 | 26450 | 1111 |
| 520 | 20241112 | 105700 | 2473070900 | 26450 | 26200 | 26450 | 26200 | 155 |
| 521 | 20241112 | 105600 | 2469002350 | 26350 | 26500 | 26550 | 26350 | 75 |
| 522 | 20241112 | 105500 | 2467017250 | 26500 | 26100 | 26500 | 26100 | 1000 |
| 523 | 20241112 | 105400 | 2440544250 | 26100 | 26250 | 26250 | 26100 | 1065 |
| 524 | 20241112 | 105300 | 2412655800 | 26250 | 26350 | 26450 | 26250 | 504 |
| 525 | 20241112 | 105200 | 2399412050 | 26350 | 26550 | 26550 | 26350 | 883 |
| 526 | 20241112 | 105100 | 2376031500 | 26550 | 26300 | 26550 | 26250 | 2723 |
| 527 | 20241112 | 105000 | 2304058800 | 26300 | 26150 | 26350 | 26100 | 1350 |
| 528 | 20241112 | 104900 | 2268662050 | 26200 | 26300 | 26300 | 26150 | 897 |
| 529 | 20241112 | 104800 | 2245140950 | 26250 | 26150 | 26300 | 26000 | 3308 |
| 530 | 20241112 | 104700 | 2158719200 | 26150 | 26350 | 26350 | 26100 | 2001 |
| 531 | 20241112 | 104600 | 2106256300 | 26350 | 26550 | 26700 | 26350 | 1160 |
| 532 | 20241112 | 104500 | 2075433400 | 26700 | 26600 | 26700 | 26450 | 4892 |
| 533 | 20241112 | 104400 | 1945171900 | 26600 | 26400 | 26600 | 26250 | 3602 |
| 534 | 20241112 | 104300 | 1849764200 | 26250 | 26200 | 26450 | 26100 | 2009 |
| 535 | 20241112 | 104200 | 1796842050 | 26250 | 26350 | 26450 | 26050 | 941 |
| 536 | 20241112 | 104100 | 1772138450 | 26400 | 25950 | 26450 | 25900 | 2423 |
| 537 | 20241112 | 104000 | 1708596150 | 26000 | 26000 | 26000 | 25850 | 353 |
| 538 | 20241112 | 103900 | 1699458150 | 25850 | 26050 | 26100 | 25850 | 1389 |
| 539 | 20241112 | 103800 | 1663301700 | 26000 | 25800 | 26000 | 25800 | 1953 |
| 540 | 20241112 | 103700 | 1612635150 | 25800 | 25800 | 25850 | 25600 | 607 |
| 541 | 20241112 | 103600 | 1597005950 | 25800 | 25750 | 25800 | 25750 | 497 |
| 542 | 20241112 | 103500 | 1584203500 | 25750 | 25550 | 25800 | 25550 | 1541 |
| 543 | 20241112 | 103400 | 1544579800 | 25550 | 25500 | 25550 | 25500 | 532 |
| 544 | 20241112 | 103300 | 1531000700 | 25500 | 25400 | 25500 | 25350 | 659 |
| 545 | 20241112 | 103200 | 1514210650 | 25400 | 25350 | 25400 | 25300 | 323 |
| 546 | 20241112 | 103100 | 1506017600 | 25350 | 25350 | 25350 | 25350 | 57 |
| 547 | 20241112 | 103000 | 1504572650 | 25350 | 25200 | 25350 | 25200 | 104 |
| 548 | 20241112 | 102900 | 1501946700 | 25200 | 25150 | 25200 | 25100 | 267 |
| 549 | 20241112 | 102800 | 1495242200 | 25200 | 25200 | 25200 | 25200 | 439 |
| 550 | 20241112 | 102700 | 1484179400 | 25200 | 25150 | 25200 | 25150 | 73 |
| 551 | 20241112 | 102600 | 1482343400 | 25200 | 25150 | 25200 | 25150 | 51 |
| 552 | 20241112 | 102500 | 1481060700 | 25200 | 25150 | 25200 | 25150 | 47 |
| 553 | 20241112 | 102400 | 1479878600 | 25150 | 25150 | 25150 | 25150 | 50 |
| 554 | 20241112 | 102300 | 1478621100 | 25150 | 25150 | 25150 | 25150 | 21 |
| 555 | 20241112 | 102200 | 1478092950 | 25150 | 25200 | 25200 | 25100 | 165 |
| 556 | 20241112 | 102100 | 1473942850 | 25150 | 25200 | 25200 | 25150 | 207 |
| 557 | 20241112 | 102000 | 1468735750 | 25300 | 25200 | 25300 | 25100 | 534 |
| 558 | 20241112 | 101900 | 1455299550 | 25200 | 25200 | 25200 | 25200 | 71 |
| 559 | 20241112 | 101800 | 1453510350 | 25200 | 25250 | 25250 | 25200 | 290 |
| 560 | 20241112 | 101700 | 1446197350 | 25150 | 25250 | 25300 | 25150 | 723 |
| 561 | 20241112 | 101600 | 1427962800 | 25300 | 25300 | 25300 | 25200 | 708 |
| 562 | 20241112 | 101500 | 1410101250 | 25300 | 25350 | 25350 | 25300 | 447 |
| 563 | 20241112 | 101400 | 1398776600 | 25350 | 25400 | 25400 | 25350 | 490 |
| 564 | 20241112 | 101300 | 1386336000 | 25400 | 25400 | 25450 | 25400 | 123 |
| 565 | 20241112 | 101200 | 1383211750 | 25400 | 25350 | 25400 | 25350 | 145 |
| 566 | 20241112 | 101100 | 1379531050 | 25300 | 25350 | 25350 | 25300 | 405 |
| 567 | 20241112 | 101000 | 1369278300 | 25350 | 25450 | 25550 | 25350 | 820 |
| 568 | 20241112 | 100900 | 1348459750 | 25500 | 25550 | 25550 | 25500 | 574 |
| 569 | 20241112 | 100800 | 1333806650 | 25600 | 25650 | 25650 | 25600 | 760 |
| 570 | 20241112 | 100700 | 1314345400 | 25700 | 25700 | 25700 | 25650 | 155 |
| 571 | 20241112 | 100600 | 1310364850 | 25650 | 25650 | 25650 | 25650 | 27 |
| 572 | 20241112 | 100500 | 1309672300 | 25650 | 25600 | 25650 | 25600 | 357 |
| 573 | 20241112 | 100400 | 1300520500 | 25600 | 25600 | 25650 | 25600 | 43 |
| 574 | 20241112 | 100300 | 1299419650 | 25500 | 25600 | 25600 | 25500 | 336 |
| 575 | 20241112 | 100200 | 1290851300 | 25500 | 25650 | 25650 | 25500 | 78 |
| 576 | 20241112 | 100100 | 1288852800 | 25500 | 25550 | 25550 | 25500 | 206 |
| 577 | 20241112 | 100000 | 1283599300 | 25500 | 25600 | 25600 | 25500 | 1003 |
| 578 | 20241112 | 095900 | 1258003950 | 25800 | 25550 | 25800 | 25550 | 526 |
| 579 | 20241112 | 095800 | 1244520550 | 25500 | 25500 | 25650 | 25400 | 521 |
| 580 | 20241112 | 095700 | 1231192700 | 25400 | 25350 | 25450 | 25350 | 308 |
| 581 | 20241112 | 095600 | 1223364650 | 25500 | 25450 | 25500 | 25350 | 1118 |
| 582 | 20241112 | 095500 | 1194952300 | 25400 | 25500 | 25500 | 25400 | 1676 |
| 583 | 20241112 | 095400 | 1152335100 | 25500 | 25500 | 25650 | 25500 | 79 |
| 584 | 20241112 | 095300 | 1150318000 | 25500 | 25700 | 25750 | 25500 | 2660 |
| 585 | 20241112 | 095200 | 1082145500 | 25750 | 25700 | 25800 | 25700 | 823 |
| 586 | 20241112 | 095100 | 1060965700 | 25700 | 25950 | 26100 | 25550 | 1749 |
| 587 | 20241112 | 095000 | 1015668700 | 26050 | 26550 | 26600 | 25800 | 3604 |
| 588 | 20241112 | 094900 | 920875450 | 26300 | 25700 | 26600 | 25700 | 14393 |
| 589 | 20241112 | 094800 | 546209450 | 25600 | 25700 | 25700 | 25600 | 303 |
| 590 | 20241112 | 094700 | 538435850 | 25700 | 25400 | 25700 | 25400 | 669 |
| 591 | 20241112 | 094600 | 521319100 | 25600 | 25550 | 25600 | 25400 | 1327 |
| 592 | 20241112 | 094500 | 487450900 | 25550 | 25550 | 25550 | 25450 | 1031 |
| 593 | 20241112 | 094400 | 461178100 | 25550 | 25800 | 25800 | 25500 | 611 |
| 594 | 20241112 | 094300 | 445557800 | 25550 | 25900 | 25900 | 25550 | 2719 |
| 595 | 20241112 | 094200 | 375518900 | 25900 | 25650 | 25900 | 25650 | 1436 |
| 596 | 20241112 | 094100 | 338466050 | 25750 | 25550 | 25750 | 25550 | 1091 |
| 597 | 20241112 | 094000 | 310468850 | 25550 | 25500 | 25600 | 25400 | 1010 |
| 598 | 20241112 | 093900 | 284695100 | 25500 | 25350 | 25700 | 25300 | 2074 |
| 599 | 20241112 | 093800 | 231888950 | 25350 | 25350 | 25400 | 25350 | 254 |
| 600 | 20241112 | 093700 | 225450000 | 25350 | 25350 | 25400 | 25350 | 326 |
| 601 | 20241112 | 093600 | 217169950 | 25350 | 25400 | 25400 | 25350 | 190 |
| 602 | 20241112 | 093500 | 212349950 | 25400 | 25350 | 25400 | 25250 | 1800 |
| 603 | 20241112 | 093400 | 166637600 | 25350 | 25000 | 25400 | 25000 | 1026 |
| 604 | 20241112 | 093300 | 140765550 | 25050 | 24850 | 25050 | 24850 | 29 |
| 605 | 20241112 | 093200 | 140043200 | 25050 | 24950 | 25050 | 24900 | 241 |
| 606 | 20241112 | 093100 | 134041500 | 25100 | 24950 | 25100 | 24950 | 57 |
| 607 | 20241112 | 093000 | 132613300 | 25100 | 25100 | 25100 | 25100 | 90 |
| 608 | 20241112 | 092900 | 130354300 | 25100 | 25150 | 25150 | 24900 | 5 |
| 609 | 20241112 | 092800 | 130228850 | 25150 | 24900 | 25150 | 24800 | 21 |
| 610 | 20241112 | 092700 | 129706950 | 24800 | 25100 | 25200 | 24800 | 24 |
| 611 | 20241112 | 092600 | 129104250 | 25150 | 25100 | 25200 | 25100 | 35 |
| 612 | 20241112 | 092500 | 128224950 | 25050 | 25000 | 25050 | 25000 | 23 |
| 613 | 20241112 | 092400 | 127649050 | 24900 | 24900 | 24900 | 24900 | 53 |
| 614 | 20241112 | 092300 | 126329350 | 24700 | 24800 | 24800 | 24700 | 201 |
| 615 | 20241112 | 092200 | 121344700 | 24800 | 24800 | 24800 | 24800 | 130 |
| 616 | 20241112 | 092100 | 118120700 | 24800 | 24900 | 24900 | 24800 | 462 |
| 617 | 20241112 | 092000 | 106642400 | 24900 | 24900 | 24900 | 24900 | 65 |
| 618 | 20241112 | 091900 | 105023900 | 24900 | 24900 | 24900 | 24900 | 108 |
| 619 | 20241112 | 091800 | 102334700 | 24900 | 25150 | 25150 | 24900 | 476 |
| 620 | 20241112 | 091700 | 90465150 | 24950 | 24950 | 25350 | 24900 | 731 |
| 621 | 20241112 | 091600 | 72170300 | 24900 | 24800 | 25400 | 24800 | 725 |
| 622 | 20241112 | 091500 | 54050950 | 24750 | 24650 | 24800 | 24600 | 152 |
| 623 | 20241112 | 091400 | 50298700 | 24650 | 24850 | 24850 | 24650 | 147 |
| 624 | 20241112 | 091300 | 46655000 | 24800 | 24850 | 24850 | 24800 | 11 |
| 625 | 20241112 | 091200 | 46381950 | 24800 | 24750 | 24850 | 24750 | 201 |
| 626 | 20241112 | 091100 | 41398550 | 24800 | 24800 | 24800 | 24800 | 21 |
| 627 | 20241112 | 091000 | 40877750 | 24600 | 24650 | 24800 | 24600 | 118 |
| 628 | 20241112 | 090900 | 37966000 | 24650 | 24650 | 24650 | 24650 | 39 |
| 629 | 20241112 | 090800 | 37004650 | 24600 | 24600 | 24600 | 24600 | 100 |
| 630 | 20241112 | 090700 | 34544650 | 24700 | 24700 | 24750 | 24700 | 28 |
| 631 | 20241112 | 090600 | 33852050 | 24700 | 24600 | 24700 | 24550 | 14 |
| 632 | 20241112 | 090500 | 33507650 | 24700 | 24750 | 24750 | 24550 | 52 |
| 633 | 20241112 | 090400 | 32228500 | 24600 | 24600 | 24750 | 24600 | 18 |
| 634 | 20241112 | 090300 | 31785400 | 24800 | 24750 | 24800 | 24750 | 134 |
| 635 | 20241112 | 090200 | 28462650 | 24500 | 24550 | 24750 | 24500 | 152 |
| 636 | 20241112 | 090100 | 24734600 | 24500 | 24750 | 24750 | 24450 | 480 |
| 637 | 20241112 | 090000 | 12962100 | 24750 | 24900 | 24900 | 24750 | 521 |