30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 7128 |
| 3 | 20241114 | 191600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241114 | 191500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241114 | 191400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241114 | 191300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241114 | 191200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241114 | 191100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241114 | 191000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241114 | 190900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241114 | 190800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241114 | 190700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241114 | 190600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241114 | 190500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241114 | 190400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241114 | 190300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241114 | 190200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241114 | 190100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241114 | 190000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241114 | 185900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241114 | 185800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241114 | 185700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241114 | 185600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241114 | 185500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241114 | 185400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241114 | 185300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241114 | 185200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241114 | 185100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241114 | 185000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241114 | 184900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241114 | 184800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241114 | 184700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 7128 |
| 33 | 20241114 | 184600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241114 | 184500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241114 | 184400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241114 | 184300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241114 | 184200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241114 | 184100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241114 | 184000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241114 | 183900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241114 | 183800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241114 | 183700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241114 | 183600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241114 | 183500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241114 | 183400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241114 | 183300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241114 | 183200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241114 | 183100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241114 | 183000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241114 | 182900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241114 | 182800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241114 | 182700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241114 | 182600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241114 | 182500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241114 | 182400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241114 | 182300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241114 | 182200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241114 | 182100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241114 | 182000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241114 | 181900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241114 | 181800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241114 | 181700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 7128 |
| 63 | 20241114 | 181600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241114 | 181500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241114 | 181400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241114 | 181300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241114 | 181200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241114 | 181100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241114 | 181000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241114 | 180900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241114 | 180800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241114 | 180700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241114 | 180600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241114 | 180500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241114 | 180400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241114 | 180300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241114 | 180200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241114 | 180100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241114 | 180000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241114 | 175900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241114 | 175800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241114 | 175700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241114 | 175600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241114 | 175500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241114 | 175400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241114 | 175300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241114 | 175200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241114 | 175100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241114 | 175000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241114 | 174900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241114 | 174800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241114 | 174700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 7128 |
| 93 | 20241114 | 174600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241114 | 174500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241114 | 174400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241114 | 174300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241114 | 174200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241114 | 174100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241114 | 174000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241114 | 173900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241114 | 173800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241114 | 173700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241114 | 173600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241114 | 173500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241114 | 173400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241114 | 173300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241114 | 173200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241114 | 173100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241114 | 173000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241114 | 172900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241114 | 172800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241114 | 172700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241114 | 172600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241114 | 172500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241114 | 172400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241114 | 172300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241114 | 172200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241114 | 172100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241114 | 172000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241114 | 171900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241114 | 171800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241114 | 171700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 7128 |
| 123 | 20241114 | 171600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241114 | 171500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241114 | 171400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241114 | 171300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241114 | 171200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241114 | 171100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241114 | 171000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241114 | 170900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241114 | 170800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241114 | 170700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241114 | 170600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241114 | 170500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241114 | 170400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241114 | 170300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241114 | 170200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241114 | 170100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241114 | 170000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241114 | 165900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241114 | 165800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241114 | 165700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241114 | 165600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241114 | 165500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241114 | 165400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241114 | 165300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241114 | 165200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241114 | 165100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241114 | 165000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241114 | 164900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241114 | 164800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241114 | 164700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 7128 |
| 153 | 20241114 | 164600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241114 | 164500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241114 | 164400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241114 | 164300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241114 | 164200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241114 | 164100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241114 | 164000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241114 | 163900 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241114 | 163800 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241114 | 163700 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241114 | 163600 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241114 | 163500 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241114 | 163400 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241114 | 163300 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241114 | 163200 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241114 | 163100 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241114 | 163000 | 7223012650 | 23600 | 23600 | 23600 | 23600 | 7128 |
| 170 | 20241114 | 162900 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20241114 | 162800 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20241114 | 162700 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20241114 | 162600 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20241114 | 162500 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20241114 | 162400 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20241114 | 162300 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20241114 | 162200 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20241114 | 162100 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20241114 | 162000 | 7054791850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20241114 | 161900 | 7054791850 | 23750 | 23700 | 23750 | 23650 | 963 |
| 181 | 20241114 | 161800 | 7031971600 | 23700 | 23750 | 23800 | 23700 | 1100 |
| 182 | 20241114 | 161700 | 7005890950 | 23750 | 23850 | 23850 | 23750 | 1767 |
| 183 | 20241114 | 161600 | 6963882200 | 23850 | 23750 | 23850 | 23750 | 2788 |
| 184 | 20241114 | 161500 | 6897658000 | 23800 | 23800 | 23850 | 23750 | 2000 |
| 185 | 20241114 | 161400 | 6850143700 | 23800 | 23850 | 23850 | 23800 | 1359 |
| 186 | 20241114 | 161300 | 6817745950 | 23850 | 23800 | 23900 | 23750 | 2290 |
| 187 | 20241114 | 161200 | 6763273200 | 23800 | 23800 | 23800 | 23750 | 661 |
| 188 | 20241114 | 161100 | 6747553650 | 23750 | 23850 | 23850 | 23750 | 1586 |
| 189 | 20241114 | 161000 | 6709796000 | 23900 | 23900 | 23900 | 23900 | 7 |
| 190 | 20241114 | 160900 | 6709628700 | 23900 | 23900 | 23950 | 23850 | 2398 |
| 191 | 20241114 | 160800 | 6652344950 | 23900 | 23950 | 24000 | 23900 | 2249 |
| 192 | 20241114 | 160700 | 6598576350 | 24000 | 24000 | 24000 | 23950 | 578 |
| 193 | 20241114 | 160600 | 6584729700 | 24050 | 24000 | 24050 | 23950 | 317 |
| 194 | 20241114 | 160500 | 6577124950 | 24050 | 24000 | 24050 | 23950 | 487 |
| 195 | 20241114 | 160400 | 6565441200 | 24000 | 24000 | 24000 | 23950 | 351 |
| 196 | 20241114 | 160300 | 6557027200 | 24000 | 24000 | 24000 | 23950 | 293 |
| 197 | 20241114 | 160200 | 6550000600 | 24000 | 23950 | 24000 | 23950 | 128 |
| 198 | 20241114 | 160100 | 6546928800 | 24000 | 24000 | 24000 | 23950 | 1183 |
| 199 | 20241114 | 160000 | 6518590400 | 24050 | 24000 | 24050 | 24000 | 215 |
| 200 | 20241114 | 155900 | 6513430200 | 24050 | 24000 | 24050 | 24000 | 120 |
| 201 | 20241114 | 155800 | 6510547500 | 24000 | 23950 | 24050 | 23950 | 361 |
| 202 | 20241114 | 155700 | 6501889100 | 23950 | 24000 | 24050 | 23950 | 648 |
| 203 | 20241114 | 155600 | 6486340250 | 24000 | 24050 | 24050 | 24000 | 125 |
| 204 | 20241114 | 155500 | 6483339900 | 24000 | 23950 | 24050 | 23950 | 299 |
| 205 | 20241114 | 155400 | 6476164550 | 24000 | 23950 | 24000 | 23950 | 652 |
| 206 | 20241114 | 155300 | 6460520000 | 23950 | 24000 | 24000 | 23950 | 220 |
| 207 | 20241114 | 155200 | 6455250200 | 24000 | 24000 | 24050 | 23950 | 5398 |
| 208 | 20241114 | 155100 | 6325700850 | 24000 | 24000 | 24050 | 24000 | 1350 |
| 209 | 20241114 | 155000 | 6293298450 | 24050 | 24050 | 24050 | 24000 | 588 |
| 210 | 20241114 | 154900 | 6279163050 | 24050 | 24000 | 24050 | 24000 | 206 |
| 211 | 20241114 | 154800 | 6274218000 | 24050 | 24000 | 24050 | 24000 | 736 |
| 212 | 20241114 | 154700 | 6256553650 | 24050 | 24050 | 24050 | 24000 | 3079 |
| 213 | 20241114 | 154600 | 6182596700 | 24050 | 24050 | 24100 | 24050 | 413 |
| 214 | 20241114 | 154500 | 6172662600 | 24050 | 24050 | 24200 | 24050 | 362 |
| 215 | 20241114 | 154400 | 6163933600 | 24050 | 24050 | 24100 | 24050 | 79 |
| 216 | 20241114 | 154300 | 6162033400 | 24050 | 24050 | 24100 | 24050 | 241 |
| 217 | 20241114 | 154200 | 6156234300 | 24050 | 24100 | 24200 | 24050 | 141 |
| 218 | 20241114 | 154100 | 6152835700 | 24100 | 24100 | 24100 | 24100 | 469 |
| 219 | 20241114 | 154000 | 6141532800 | 24100 | 24150 | 24200 | 24100 | 614 |
| 220 | 20241114 | 153900 | 6126711450 | 24200 | 24200 | 24250 | 24150 | 354 |
| 221 | 20241114 | 153800 | 6118149800 | 24200 | 24150 | 24250 | 24150 | 239 |
| 222 | 20241114 | 153700 | 6112366200 | 24200 | 24200 | 24200 | 24150 | 148 |
| 223 | 20241114 | 153600 | 6108791300 | 24200 | 24200 | 24250 | 24150 | 95 |
| 224 | 20241114 | 153500 | 6106493050 | 24200 | 24150 | 24200 | 24100 | 504 |
| 225 | 20241114 | 153400 | 6094324000 | 24250 | 24150 | 24250 | 24150 | 239 |
| 226 | 20241114 | 153300 | 6088551350 | 24300 | 24150 | 24300 | 24100 | 525 |
| 227 | 20241114 | 153200 | 6075834300 | 24150 | 24150 | 24300 | 24100 | 1002 |
| 228 | 20241114 | 153100 | 6051607650 | 24150 | 24100 | 24250 | 24100 | 582 |
| 229 | 20241114 | 153000 | 6037524250 | 24100 | 24150 | 24150 | 24100 | 106 |
| 230 | 20241114 | 152900 | 6034969500 | 24100 | 24100 | 24250 | 24100 | 228 |
| 231 | 20241114 | 152800 | 6029468450 | 24100 | 24150 | 24250 | 24100 | 279 |
| 232 | 20241114 | 152700 | 6022718700 | 24250 | 24150 | 24300 | 24150 | 1257 |
| 233 | 20241114 | 152600 | 5992284600 | 24200 | 24200 | 24200 | 24100 | 262 |
| 234 | 20241114 | 152500 | 5985968750 | 24200 | 24200 | 24250 | 24100 | 236 |
| 235 | 20241114 | 152400 | 5980263200 | 24250 | 24100 | 24250 | 24050 | 385 |
| 236 | 20241114 | 152300 | 5970981500 | 24100 | 24200 | 24200 | 24100 | 367 |
| 237 | 20241114 | 152200 | 5962111500 | 24150 | 24100 | 24150 | 24100 | 651 |
| 238 | 20241114 | 152100 | 5946420400 | 24100 | 24150 | 24150 | 24100 | 127 |
| 239 | 20241114 | 152000 | 5943357750 | 24100 | 24150 | 24200 | 24100 | 181 |
| 240 | 20241114 | 151900 | 5938991800 | 24150 | 24050 | 24150 | 24050 | 521 |
| 241 | 20241114 | 151800 | 5926440400 | 24050 | 24100 | 24150 | 24050 | 901 |
| 242 | 20241114 | 151700 | 5904751650 | 24100 | 24250 | 24250 | 24100 | 713 |
| 243 | 20241114 | 151600 | 5887486900 | 24300 | 24150 | 24300 | 24100 | 2271 |
| 244 | 20241114 | 151500 | 5832595600 | 24100 | 24100 | 24150 | 24050 | 873 |
| 245 | 20241114 | 151400 | 5811553350 | 24100 | 24100 | 24150 | 24100 | 349 |
| 246 | 20241114 | 151300 | 5803140950 | 24100 | 24100 | 24150 | 24100 | 1303 |
| 247 | 20241114 | 151200 | 5771702200 | 24200 | 24200 | 24200 | 24100 | 2036 |
| 248 | 20241114 | 151100 | 5722504650 | 24100 | 24150 | 24200 | 24100 | 472 |
| 249 | 20241114 | 151000 | 5711107350 | 24150 | 24150 | 24200 | 24150 | 324 |
| 250 | 20241114 | 150900 | 5703282650 | 24150 | 24100 | 24200 | 24100 | 453 |
| 251 | 20241114 | 150800 | 5692345650 | 24150 | 24200 | 24200 | 24100 | 1553 |
| 252 | 20241114 | 150700 | 5654889500 | 24100 | 24150 | 24200 | 24100 | 680 |
| 253 | 20241114 | 150600 | 5638475350 | 24150 | 24200 | 24200 | 24150 | 206 |
| 254 | 20241114 | 150500 | 5633500300 | 24150 | 24150 | 24200 | 24150 | 775 |
| 255 | 20241114 | 150400 | 5614783800 | 24150 | 24200 | 24200 | 24150 | 184 |
| 256 | 20241114 | 150300 | 5610333350 | 24200 | 24200 | 24250 | 24200 | 636 |
| 257 | 20241114 | 150200 | 5594941950 | 24200 | 24200 | 24250 | 24200 | 483 |
| 258 | 20241114 | 150100 | 5583246150 | 24250 | 24200 | 24250 | 24200 | 407 |
| 259 | 20241114 | 150000 | 5573387950 | 24200 | 24200 | 24200 | 24200 | 314 |
| 260 | 20241114 | 145900 | 5565789150 | 24200 | 24200 | 24200 | 24200 | 385 |
| 261 | 20241114 | 145800 | 5556472150 | 24200 | 24200 | 24250 | 24200 | 140 |
| 262 | 20241114 | 145700 | 5553083150 | 24200 | 24250 | 24250 | 24200 | 278 |
| 263 | 20241114 | 145600 | 5546351350 | 24200 | 24150 | 24250 | 24100 | 834 |
| 264 | 20241114 | 145500 | 5526169750 | 24150 | 24100 | 24250 | 24100 | 1890 |
| 265 | 20241114 | 145400 | 5480481250 | 24100 | 24100 | 24150 | 24100 | 1022 |
| 266 | 20241114 | 145300 | 5455848450 | 24150 | 24150 | 24200 | 24100 | 925 |
| 267 | 20241114 | 145200 | 5433524000 | 24200 | 24250 | 24250 | 24200 | 148 |
| 268 | 20241114 | 145100 | 5429941900 | 24250 | 24250 | 24250 | 24250 | 49 |
| 269 | 20241114 | 145000 | 5428753650 | 24250 | 24200 | 24300 | 24200 | 200 |
| 270 | 20241114 | 144900 | 5423908600 | 24250 | 24250 | 24250 | 24150 | 7071 |
| 271 | 20241114 | 144800 | 5252862350 | 24250 | 24200 | 24250 | 24200 | 593 |
| 272 | 20241114 | 144700 | 5238511700 | 24300 | 24250 | 24300 | 24250 | 727 |
| 273 | 20241114 | 144600 | 5220881900 | 24250 | 24250 | 24250 | 24250 | 1 |
| 274 | 20241114 | 144500 | 5220857650 | 24300 | 24200 | 24300 | 24200 | 521 |
| 275 | 20241114 | 144400 | 5208224400 | 24250 | 24200 | 24250 | 24200 | 226 |
| 276 | 20241114 | 144300 | 5202755050 | 24200 | 24200 | 24200 | 24200 | 837 |
| 277 | 20241114 | 144200 | 5182499650 | 24250 | 24250 | 24250 | 24200 | 121 |
| 278 | 20241114 | 144100 | 5179565450 | 24200 | 24200 | 24250 | 24200 | 32 |
| 279 | 20241114 | 144000 | 5178790300 | 24200 | 24300 | 24300 | 24200 | 166 |
| 280 | 20241114 | 143900 | 5174772750 | 24200 | 24250 | 24300 | 24200 | 2308 |
| 281 | 20241114 | 143800 | 5118889950 | 24200 | 24200 | 24250 | 24200 | 275 |
| 282 | 20241114 | 143700 | 5112234200 | 24250 | 24250 | 24250 | 24200 | 152 |
| 283 | 20241114 | 143600 | 5108550700 | 24200 | 24250 | 24250 | 24200 | 94 |
| 284 | 20241114 | 143500 | 5106271400 | 24250 | 24300 | 24300 | 24250 | 658 |
| 285 | 20241114 | 143400 | 5090314850 | 24250 | 24300 | 24300 | 24250 | 91 |
| 286 | 20241114 | 143300 | 5088106100 | 24250 | 24200 | 24300 | 24200 | 164 |
| 287 | 20241114 | 143200 | 5084131750 | 24200 | 24200 | 24250 | 24200 | 360 |
| 288 | 20241114 | 143100 | 5075413250 | 24200 | 24200 | 24300 | 24200 | 155 |
| 289 | 20241114 | 143000 | 5071662150 | 24200 | 24300 | 24300 | 24200 | 1859 |
| 290 | 20241114 | 142900 | 5026537750 | 24350 | 24400 | 24400 | 24350 | 1393 |
| 291 | 20241114 | 142800 | 4992617750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 292 | 20241114 | 142700 | 4992617750 | 24400 | 24400 | 24400 | 24400 | 18 |
| 293 | 20241114 | 142600 | 4992178550 | 24400 | 24400 | 24400 | 24400 | 192 |
| 294 | 20241114 | 142500 | 4987493750 | 24400 | 24400 | 24400 | 24350 | 892 |
| 295 | 20241114 | 142400 | 4965763950 | 24350 | 24400 | 24400 | 24350 | 411 |
| 296 | 20241114 | 142300 | 4955741050 | 24450 | 24400 | 24450 | 24400 | 157 |
| 297 | 20241114 | 142200 | 4951910200 | 24450 | 24400 | 24450 | 24350 | 1329 |
| 298 | 20241114 | 142100 | 4919522550 | 24450 | 24400 | 24450 | 24400 | 133 |
| 299 | 20241114 | 142000 | 4916277250 | 24400 | 24400 | 24450 | 24400 | 53 |
| 300 | 20241114 | 141900 | 4914984000 | 24400 | 24400 | 24450 | 24350 | 1633 |
| 301 | 20241114 | 141800 | 4875199050 | 24350 | 24350 | 24400 | 24300 | 195 |
| 302 | 20241114 | 141700 | 4870451300 | 24350 | 24400 | 24400 | 24350 | 293 |
| 303 | 20241114 | 141600 | 4863316650 | 24350 | 24350 | 24400 | 24350 | 602 |
| 304 | 20241114 | 141500 | 4848657900 | 24300 | 24300 | 24350 | 24300 | 27 |
| 305 | 20241114 | 141400 | 4848001700 | 24300 | 24400 | 24400 | 24300 | 2326 |
| 306 | 20241114 | 141300 | 4791424850 | 24400 | 24450 | 24450 | 24400 | 4670 |
| 307 | 20241114 | 141200 | 4677459000 | 24500 | 24500 | 24500 | 24450 | 107 |
| 308 | 20241114 | 141100 | 4674837550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 309 | 20241114 | 141000 | 4674837550 | 24500 | 24500 | 24500 | 24500 | 4 |
| 310 | 20241114 | 140900 | 4674739550 | 24500 | 24500 | 24500 | 24500 | 23 |
| 311 | 20241114 | 140800 | 4674176050 | 24500 | 24500 | 24500 | 24450 | 518 |
| 312 | 20241114 | 140700 | 4661510850 | 24450 | 24450 | 24450 | 24450 | 653 |
| 313 | 20241114 | 140600 | 4645545000 | 24500 | 24500 | 24500 | 24500 | 41 |
| 314 | 20241114 | 140500 | 4644540500 | 24500 | 24450 | 24500 | 24450 | 267 |
| 315 | 20241114 | 140400 | 4638007950 | 24500 | 24450 | 24500 | 24450 | 3 |
| 316 | 20241114 | 140300 | 4637934550 | 24500 | 24500 | 24500 | 24500 | 2 |
| 317 | 20241114 | 140200 | 4637885550 | 24500 | 24500 | 24550 | 24500 | 218 |
| 318 | 20241114 | 140100 | 4632544500 | 24550 | 24550 | 24550 | 24500 | 277 |
| 319 | 20241114 | 140000 | 4625749100 | 24550 | 24550 | 24550 | 24550 | 1 |
| 320 | 20241114 | 135900 | 4625724550 | 24500 | 24500 | 24500 | 24500 | 207 |
| 321 | 20241114 | 135800 | 4620653050 | 24500 | 24500 | 24500 | 24500 | 3 |
| 322 | 20241114 | 135700 | 4620579550 | 24500 | 24450 | 24500 | 24450 | 10 |
| 323 | 20241114 | 135600 | 4620335000 | 24450 | 24500 | 24500 | 24450 | 307 |
| 324 | 20241114 | 135500 | 4612815400 | 24450 | 24500 | 24500 | 24450 | 55 |
| 325 | 20241114 | 135400 | 4611469450 | 24550 | 24450 | 24550 | 24450 | 385 |
| 326 | 20241114 | 135300 | 4602051950 | 24450 | 24450 | 24450 | 24450 | 18 |
| 327 | 20241114 | 135200 | 4601611850 | 24600 | 24600 | 24600 | 24400 | 508 |
| 328 | 20241114 | 135100 | 4589204000 | 24600 | 24450 | 24600 | 24450 | 389 |
| 329 | 20241114 | 135000 | 4579663050 | 24450 | 24450 | 24550 | 24450 | 352 |
| 330 | 20241114 | 134900 | 4571036300 | 24450 | 24450 | 24550 | 24450 | 120 |
| 331 | 20241114 | 134800 | 4568098500 | 24400 | 24450 | 24450 | 24400 | 201 |
| 332 | 20241114 | 134700 | 4563193350 | 24450 | 24600 | 24600 | 24450 | 1823 |
| 333 | 20241114 | 134600 | 4518555750 | 24650 | 24600 | 24650 | 24550 | 524 |
| 334 | 20241114 | 134500 | 4505682700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 335 | 20241114 | 134400 | 4505682700 | 24650 | 24600 | 24650 | 24600 | 350 |
| 336 | 20241114 | 134300 | 4497072650 | 24600 | 24600 | 24600 | 24600 | 31 |
| 337 | 20241114 | 134200 | 4496310050 | 24600 | 24550 | 24600 | 24550 | 440 |
| 338 | 20241114 | 134100 | 4485499650 | 24500 | 24550 | 24550 | 24500 | 205 |
| 339 | 20241114 | 134000 | 4480474650 | 24550 | 24550 | 24600 | 24550 | 35 |
| 340 | 20241114 | 133900 | 4479615300 | 24600 | 24600 | 24600 | 24550 | 240 |
| 341 | 20241114 | 133800 | 4473723150 | 24550 | 24550 | 24550 | 24550 | 5 |
| 342 | 20241114 | 133700 | 4473600400 | 24600 | 24600 | 24600 | 24600 | 1 |
| 343 | 20241114 | 133600 | 4473575800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 344 | 20241114 | 133500 | 4473575800 | 24650 | 24600 | 24650 | 24550 | 698 |
| 345 | 20241114 | 133400 | 4456429450 | 24550 | 24550 | 24650 | 24550 | 112 |
| 346 | 20241114 | 133300 | 4453679500 | 24550 | 24600 | 24600 | 24550 | 26 |
| 347 | 20241114 | 133200 | 4453039950 | 24550 | 24650 | 24650 | 24550 | 351 |
| 348 | 20241114 | 133100 | 4444387900 | 24650 | 24550 | 24650 | 24550 | 343 |
| 349 | 20241114 | 133000 | 4435936100 | 24550 | 24500 | 24550 | 24500 | 110 |
| 350 | 20241114 | 132900 | 4433240750 | 24500 | 24700 | 24700 | 24500 | 425 |
| 351 | 20241114 | 132800 | 4422754050 | 24500 | 24500 | 24700 | 24500 | 670 |
| 352 | 20241114 | 132700 | 4406256450 | 24500 | 24500 | 24500 | 24500 | 49 |
| 353 | 20241114 | 132600 | 4405055950 | 24500 | 24650 | 24650 | 24500 | 390 |
| 354 | 20241114 | 132500 | 4395469750 | 24500 | 24550 | 24700 | 24450 | 2076 |
| 355 | 20241114 | 132400 | 4344544100 | 24550 | 24500 | 24600 | 24500 | 140 |
| 356 | 20241114 | 132300 | 4341106750 | 24550 | 24550 | 24600 | 24550 | 171 |
| 357 | 20241114 | 132200 | 4336908650 | 24550 | 24550 | 24700 | 24550 | 48 |
| 358 | 20241114 | 132100 | 4335730100 | 24550 | 24650 | 24750 | 24550 | 297 |
| 359 | 20241114 | 132000 | 4328410650 | 24650 | 24500 | 24700 | 24500 | 624 |
| 360 | 20241114 | 131900 | 4313023300 | 24500 | 24500 | 24650 | 24500 | 619 |
| 361 | 20241114 | 131800 | 4297805900 | 24500 | 24550 | 24550 | 24500 | 235 |
| 362 | 20241114 | 131700 | 4292038450 | 24500 | 24500 | 24650 | 24500 | 644 |
| 363 | 20241114 | 131600 | 4276198200 | 24550 | 24600 | 24600 | 24500 | 212 |
| 364 | 20241114 | 131500 | 4270988200 | 24550 | 24550 | 24650 | 24500 | 63 |
| 365 | 20241114 | 131400 | 4269441600 | 24550 | 24600 | 24600 | 24550 | 658 |
| 366 | 20241114 | 131300 | 4253257300 | 24600 | 24600 | 24600 | 24600 | 86 |
| 367 | 20241114 | 131200 | 4251141700 | 24600 | 24600 | 24750 | 24600 | 991 |
| 368 | 20241114 | 131100 | 4226674350 | 24600 | 24600 | 24650 | 24600 | 188 |
| 369 | 20241114 | 131000 | 4222042550 | 24600 | 24600 | 24650 | 24600 | 105 |
| 370 | 20241114 | 130900 | 4219456800 | 24600 | 24500 | 24650 | 24500 | 166 |
| 371 | 20241114 | 130800 | 4215376500 | 24650 | 24500 | 24650 | 24500 | 2152 |
| 372 | 20241114 | 130700 | 4162537400 | 24500 | 24500 | 24650 | 24500 | 452 |
| 373 | 20241114 | 130600 | 4151420400 | 24500 | 24550 | 24550 | 24500 | 75 |
| 374 | 20241114 | 130500 | 4149580800 | 24550 | 24550 | 24600 | 24550 | 91 |
| 375 | 20241114 | 130400 | 4147346600 | 24550 | 24450 | 24550 | 24450 | 706 |
| 376 | 20241114 | 130300 | 4130045500 | 24450 | 24500 | 24600 | 24450 | 705 |
| 377 | 20241114 | 130200 | 4112769700 | 24500 | 24500 | 24550 | 24500 | 1264 |
| 378 | 20241114 | 130100 | 4081793000 | 24500 | 24550 | 24650 | 24500 | 682 |
| 379 | 20241114 | 130000 | 4065051500 | 24550 | 24550 | 24600 | 24550 | 129 |
| 380 | 20241114 | 125900 | 4061879550 | 24550 | 24550 | 24550 | 24550 | 55 |
| 381 | 20241114 | 125800 | 4060529300 | 24550 | 24550 | 24650 | 24550 | 258 |
| 382 | 20241114 | 125700 | 4054185650 | 24550 | 24600 | 24700 | 24550 | 630 |
| 383 | 20241114 | 125600 | 4038662200 | 24600 | 24600 | 24650 | 24600 | 63 |
| 384 | 20241114 | 125500 | 4037112050 | 24550 | 24550 | 24650 | 24550 | 329 |
| 385 | 20241114 | 125400 | 4029019950 | 24550 | 24450 | 24550 | 24450 | 175 |
| 386 | 20241114 | 125300 | 4024727100 | 24450 | 24500 | 24550 | 24450 | 151 |
| 387 | 20241114 | 125200 | 4021028750 | 24450 | 24450 | 24500 | 24450 | 133 |
| 388 | 20241114 | 125100 | 4017774250 | 24450 | 24500 | 24550 | 24450 | 424 |
| 389 | 20241114 | 125000 | 4007375800 | 24500 | 24550 | 24550 | 24500 | 151 |
| 390 | 20241114 | 124900 | 4003670250 | 24550 | 24500 | 24600 | 24500 | 301 |
| 391 | 20241114 | 124800 | 3996280750 | 24500 | 24550 | 24600 | 24500 | 151 |
| 392 | 20241114 | 124700 | 3992577900 | 24550 | 24550 | 24550 | 24550 | 296 |
| 393 | 20241114 | 124600 | 3985311100 | 24550 | 24500 | 24600 | 24500 | 340 |
| 394 | 20241114 | 124500 | 3976978000 | 24500 | 24550 | 24600 | 24500 | 520 |
| 395 | 20241114 | 124400 | 3964213150 | 24550 | 24500 | 24600 | 24500 | 208 |
| 396 | 20241114 | 124300 | 3959104200 | 24500 | 24500 | 24600 | 24450 | 1798 |
| 397 | 20241114 | 124200 | 3915051250 | 24500 | 24500 | 24600 | 24500 | 224 |
| 398 | 20241114 | 124100 | 3909553000 | 24500 | 24500 | 24500 | 24500 | 74 |
| 399 | 20241114 | 124000 | 3907740000 | 24500 | 24450 | 24500 | 24450 | 810 |
| 400 | 20241114 | 123900 | 3887930200 | 24450 | 24550 | 24550 | 24450 | 750 |
| 401 | 20241114 | 123800 | 3869549350 | 24500 | 24500 | 24550 | 24500 | 246 |
| 402 | 20241114 | 123700 | 3863512800 | 24500 | 24550 | 24550 | 24500 | 80 |
| 403 | 20241114 | 123600 | 3861550450 | 24550 | 24500 | 24550 | 24500 | 838 |
| 404 | 20241114 | 123500 | 3841010550 | 24500 | 24500 | 24600 | 24500 | 353 |
| 405 | 20241114 | 123400 | 3832353100 | 24500 | 24600 | 24700 | 24500 | 1153 |
| 406 | 20241114 | 123300 | 3804046150 | 24600 | 24600 | 24650 | 24600 | 179 |
| 407 | 20241114 | 123200 | 3799639750 | 24600 | 24600 | 24700 | 24600 | 234 |
| 408 | 20241114 | 123100 | 3793867150 | 24600 | 24600 | 24650 | 24600 | 55 |
| 409 | 20241114 | 123000 | 3792513750 | 24600 | 24650 | 24750 | 24600 | 410 |
| 410 | 20241114 | 122900 | 3782389700 | 24750 | 24700 | 24750 | 24700 | 143 |
| 411 | 20241114 | 122800 | 3778857350 | 24700 | 24750 | 24750 | 24650 | 119 |
| 412 | 20241114 | 122700 | 3775920400 | 24700 | 24700 | 24700 | 24700 | 100 |
| 413 | 20241114 | 122600 | 3773450400 | 24750 | 24750 | 24750 | 24750 | 94 |
| 414 | 20241114 | 122500 | 3771123900 | 24750 | 24750 | 24750 | 24750 | 261 |
| 415 | 20241114 | 122400 | 3764664150 | 24750 | 24800 | 24800 | 24750 | 37 |
| 416 | 20241114 | 122300 | 3763747700 | 24800 | 24750 | 24800 | 24750 | 481 |
| 417 | 20241114 | 122200 | 3751829850 | 24800 | 24800 | 24850 | 24800 | 352 |
| 418 | 20241114 | 122100 | 3743100200 | 24750 | 24750 | 24750 | 24750 | 274 |
| 419 | 20241114 | 122000 | 3736318700 | 24700 | 24700 | 24700 | 24700 | 156 |
| 420 | 20241114 | 121900 | 3732465500 | 24700 | 24750 | 24750 | 24700 | 62 |
| 421 | 20241114 | 121800 | 3730931750 | 24800 | 24800 | 24800 | 24800 | 144 |
| 422 | 20241114 | 121700 | 3727360550 | 24800 | 24800 | 24800 | 24800 | 32 |
| 423 | 20241114 | 121600 | 3726566950 | 24800 | 24800 | 24800 | 24800 | 24 |
| 424 | 20241114 | 121500 | 3725971750 | 24800 | 24900 | 24900 | 24800 | 518 |
| 425 | 20241114 | 121400 | 3713099200 | 24900 | 24900 | 24900 | 24900 | 96 |
| 426 | 20241114 | 121300 | 3710708800 | 24900 | 24850 | 24900 | 24850 | 169 |
| 427 | 20241114 | 121200 | 3706500800 | 24900 | 24850 | 24900 | 24850 | 149 |
| 428 | 20241114 | 121100 | 3702795750 | 24850 | 24850 | 24850 | 24850 | 205 |
| 429 | 20241114 | 121000 | 3697701500 | 24900 | 24850 | 24900 | 24850 | 267 |
| 430 | 20241114 | 120900 | 3691065050 | 24850 | 24850 | 24900 | 24850 | 431 |
| 431 | 20241114 | 120800 | 3680354400 | 24800 | 24800 | 24800 | 24800 | 159 |
| 432 | 20241114 | 120700 | 3676411200 | 24800 | 24750 | 24800 | 24750 | 304 |
| 433 | 20241114 | 120600 | 3668873150 | 24750 | 24750 | 24800 | 24750 | 112 |
| 434 | 20241114 | 120500 | 3666098100 | 24750 | 24750 | 24800 | 24750 | 124 |
| 435 | 20241114 | 120400 | 3663029050 | 24750 | 24750 | 24800 | 24750 | 59 |
| 436 | 20241114 | 120300 | 3661568750 | 24800 | 24800 | 24850 | 24750 | 176 |
| 437 | 20241114 | 120200 | 3657204550 | 24800 | 24800 | 24800 | 24750 | 431 |
| 438 | 20241114 | 120100 | 3646518600 | 24850 | 24800 | 24850 | 24800 | 163 |
| 439 | 20241114 | 120000 | 3642475950 | 24850 | 24850 | 24850 | 24800 | 114 |
| 440 | 20241114 | 115900 | 3639648500 | 24850 | 24800 | 24850 | 24800 | 65 |
| 441 | 20241114 | 115800 | 3638036150 | 24850 | 24800 | 24850 | 24750 | 392 |
| 442 | 20241114 | 115700 | 3628316400 | 24800 | 24800 | 24800 | 24750 | 60 |
| 443 | 20241114 | 115600 | 3626830900 | 24800 | 24700 | 24800 | 24700 | 149 |
| 444 | 20241114 | 115500 | 3623146000 | 24700 | 24650 | 24750 | 24650 | 264 |
| 445 | 20241114 | 115400 | 3616628600 | 24650 | 24600 | 24650 | 24600 | 1505 |
| 446 | 20241114 | 115300 | 3579555200 | 24550 | 24550 | 24550 | 24550 | 91 |
| 447 | 20241114 | 115200 | 3577321150 | 24550 | 24550 | 24550 | 24500 | 234 |
| 448 | 20241114 | 115100 | 3571576500 | 24550 | 24550 | 24550 | 24550 | 12 |
| 449 | 20241114 | 115000 | 3571281900 | 24550 | 24500 | 24550 | 24450 | 373 |
| 450 | 20241114 | 114900 | 3562126550 | 24500 | 24450 | 24550 | 24450 | 492 |
| 451 | 20241114 | 114800 | 3550072300 | 24450 | 24450 | 24450 | 24450 | 192 |
| 452 | 20241114 | 114700 | 3545377900 | 24450 | 24500 | 24550 | 24450 | 360 |
| 453 | 20241114 | 114600 | 3536549250 | 24550 | 24500 | 24550 | 24500 | 2769 |
| 454 | 20241114 | 114500 | 3468708500 | 24550 | 24550 | 24550 | 24550 | 211 |
| 455 | 20241114 | 114400 | 3463528450 | 24650 | 24600 | 24650 | 24550 | 485 |
| 456 | 20241114 | 114300 | 3451612150 | 24650 | 24650 | 24650 | 24600 | 183 |
| 457 | 20241114 | 114200 | 3447108850 | 24600 | 24600 | 24600 | 24600 | 30 |
| 458 | 20241114 | 114100 | 3446370850 | 24700 | 24700 | 24700 | 24650 | 304 |
| 459 | 20241114 | 114000 | 3438877100 | 24750 | 24800 | 24800 | 24700 | 139 |
| 460 | 20241114 | 113900 | 3435439450 | 24800 | 24700 | 24800 | 24700 | 684 |
| 461 | 20241114 | 113800 | 3418531000 | 24700 | 24650 | 24700 | 24650 | 801 |
| 462 | 20241114 | 113700 | 3398751150 | 24650 | 24650 | 24650 | 24600 | 188 |
| 463 | 20241114 | 113600 | 3394125950 | 24650 | 24650 | 24700 | 24650 | 84 |
| 464 | 20241114 | 113500 | 3392055300 | 24700 | 24700 | 24700 | 24650 | 88 |
| 465 | 20241114 | 113400 | 3389885600 | 24700 | 24750 | 24750 | 24700 | 480 |
| 466 | 20241114 | 113300 | 3378029550 | 24750 | 24750 | 24800 | 24750 | 112 |
| 467 | 20241114 | 113200 | 3375257350 | 24750 | 24700 | 24750 | 24700 | 359 |
| 468 | 20241114 | 113100 | 3366383100 | 24700 | 24600 | 24700 | 24600 | 1077 |
| 469 | 20241114 | 113000 | 3339878050 | 24600 | 24550 | 24700 | 24550 | 591 |
| 470 | 20241114 | 112900 | 3325332100 | 24550 | 24500 | 24550 | 24500 | 647 |
| 471 | 20241114 | 112800 | 3309451950 | 24500 | 24650 | 24650 | 24500 | 3113 |
| 472 | 20241114 | 112700 | 3233013450 | 24650 | 24650 | 24700 | 24600 | 1273 |
| 473 | 20241114 | 112600 | 3201637350 | 24700 | 24750 | 24750 | 24700 | 14 |
| 474 | 20241114 | 112500 | 3201291350 | 24650 | 24650 | 24750 | 24650 | 168 |
| 475 | 20241114 | 112400 | 3197148150 | 24650 | 24700 | 24800 | 24650 | 524 |
| 476 | 20241114 | 112300 | 3184190050 | 24700 | 24700 | 24700 | 24700 | 33 |
| 477 | 20241114 | 112200 | 3183374950 | 24700 | 24750 | 24750 | 24700 | 230 |
| 478 | 20241114 | 112100 | 3177690300 | 24700 | 24700 | 24700 | 24700 | 919 |
| 479 | 20241114 | 112000 | 3154991000 | 24750 | 24700 | 24750 | 24700 | 245 |
| 480 | 20241114 | 111900 | 3148937450 | 24750 | 24750 | 24750 | 24750 | 440 |
| 481 | 20241114 | 111800 | 3138047450 | 24750 | 24800 | 24800 | 24750 | 433 |
| 482 | 20241114 | 111700 | 3127330200 | 24800 | 24800 | 24800 | 24800 | 8 |
| 483 | 20241114 | 111600 | 3127131800 | 24800 | 24800 | 24800 | 24800 | 5 |
| 484 | 20241114 | 111500 | 3127007800 | 24750 | 24750 | 24800 | 24750 | 108 |
| 485 | 20241114 | 111400 | 3124330800 | 24750 | 24750 | 24800 | 24750 | 168 |
| 486 | 20241114 | 111300 | 3120172750 | 24750 | 24700 | 24750 | 24700 | 959 |
| 487 | 20241114 | 111200 | 3096481250 | 24700 | 24700 | 24700 | 24650 | 318 |
| 488 | 20241114 | 111100 | 3088630150 | 24700 | 24800 | 24800 | 24700 | 2701 |
| 489 | 20241114 | 111000 | 3021902650 | 24800 | 24800 | 24800 | 24800 | 1 |
| 490 | 20241114 | 110900 | 3021877850 | 24750 | 24850 | 24850 | 24750 | 2302 |
| 491 | 20241114 | 110800 | 2964862800 | 24850 | 24850 | 24850 | 24800 | 193 |
| 492 | 20241114 | 110700 | 2960067250 | 24850 | 24800 | 24850 | 24800 | 683 |
| 493 | 20241114 | 110600 | 2943123550 | 24750 | 24750 | 24750 | 24750 | 80 |
| 494 | 20241114 | 110500 | 2941143550 | 24750 | 24800 | 24800 | 24750 | 471 |
| 495 | 20241114 | 110400 | 2929485800 | 24800 | 24800 | 24800 | 24800 | 5 |
| 496 | 20241114 | 110300 | 2929361800 | 24800 | 24800 | 24800 | 24800 | 777 |
| 497 | 20241114 | 110200 | 2910092200 | 24800 | 24850 | 24850 | 24800 | 128 |
| 498 | 20241114 | 110100 | 2906916800 | 24800 | 24950 | 24950 | 24800 | 3552 |
| 499 | 20241114 | 110000 | 2818536900 | 24950 | 24950 | 24950 | 24950 | 221 |
| 500 | 20241114 | 105900 | 2813022950 | 24900 | 24950 | 24950 | 24900 | 527 |
| 501 | 20241114 | 105800 | 2799880900 | 24900 | 25000 | 25000 | 24900 | 3413 |
| 502 | 20241114 | 105700 | 2714642650 | 25050 | 25050 | 25050 | 25000 | 421 |
| 503 | 20241114 | 105600 | 2704117250 | 25050 | 25100 | 25100 | 25050 | 607 |
| 504 | 20241114 | 105500 | 2688899150 | 25100 | 25100 | 25200 | 25100 | 606 |
| 505 | 20241114 | 105400 | 2673688350 | 25200 | 25150 | 25200 | 25100 | 637 |
| 506 | 20241114 | 105300 | 2657650000 | 25150 | 25200 | 25250 | 25150 | 2213 |
| 507 | 20241114 | 105200 | 2601875850 | 25150 | 25200 | 25200 | 25100 | 223 |
| 508 | 20241114 | 105100 | 2596263300 | 25200 | 25150 | 25200 | 25100 | 473 |
| 509 | 20241114 | 105000 | 2584368250 | 25200 | 25100 | 25200 | 25100 | 1118 |
| 510 | 20241114 | 104900 | 2556287050 | 25100 | 25100 | 25200 | 25050 | 1128 |
| 511 | 20241114 | 104800 | 2527959000 | 25100 | 25100 | 25100 | 25050 | 176 |
| 512 | 20241114 | 104700 | 2523541800 | 25100 | 25100 | 25200 | 25100 | 2651 |
| 513 | 20241114 | 104600 | 2456968350 | 25100 | 25100 | 25100 | 25100 | 47 |
| 514 | 20241114 | 104500 | 2455788650 | 25100 | 25050 | 25100 | 25050 | 483 |
| 515 | 20241114 | 104400 | 2443679400 | 25000 | 25050 | 25100 | 25000 | 1004 |
| 516 | 20241114 | 104300 | 2418534700 | 25050 | 24900 | 25050 | 24900 | 387 |
| 517 | 20241114 | 104200 | 2408857600 | 24950 | 24800 | 24950 | 24800 | 1240 |
| 518 | 20241114 | 104100 | 2377987650 | 24800 | 24800 | 24850 | 24800 | 783 |
| 519 | 20241114 | 104000 | 2358567650 | 24800 | 24850 | 24850 | 24800 | 954 |
| 520 | 20241114 | 103900 | 2334875250 | 24850 | 24900 | 25000 | 24850 | 886 |
| 521 | 20241114 | 103800 | 2312826850 | 24900 | 24950 | 24950 | 24900 | 562 |
| 522 | 20241114 | 103700 | 2298831850 | 24950 | 24950 | 24950 | 24900 | 1459 |
| 523 | 20241114 | 103600 | 2262456700 | 25000 | 25000 | 25000 | 24950 | 307 |
| 524 | 20241114 | 103500 | 2254790850 | 25000 | 25050 | 25200 | 25000 | 1355 |
| 525 | 20241114 | 103400 | 2220834250 | 25050 | 25100 | 25100 | 25050 | 495 |
| 526 | 20241114 | 103300 | 2208412850 | 25100 | 25200 | 25200 | 25100 | 1239 |
| 527 | 20241114 | 103200 | 2177233550 | 25200 | 25150 | 25200 | 25150 | 224 |
| 528 | 20241114 | 103100 | 2171599700 | 25150 | 25250 | 25300 | 25150 | 438 |
| 529 | 20241114 | 103000 | 2160540100 | 25250 | 25150 | 25250 | 25100 | 1385 |
| 530 | 20241114 | 102900 | 2125632050 | 25150 | 25050 | 25200 | 24950 | 1714 |
| 531 | 20241114 | 102800 | 2082549600 | 25000 | 25200 | 25200 | 25000 | 6241 |
| 532 | 20241114 | 102700 | 1925990450 | 25200 | 25200 | 25250 | 25150 | 735 |
| 533 | 20241114 | 102600 | 1907467350 | 25200 | 25250 | 25250 | 25200 | 1295 |
| 534 | 20241114 | 102500 | 1874826550 | 25150 | 25300 | 25300 | 25150 | 2161 |
| 535 | 20241114 | 102400 | 1820315450 | 25300 | 25400 | 25400 | 25300 | 530 |
| 536 | 20241114 | 102300 | 1806898700 | 25400 | 25250 | 25400 | 25250 | 1937 |
| 537 | 20241114 | 102200 | 1757850850 | 25250 | 25400 | 25450 | 25250 | 3104 |
| 538 | 20241114 | 102100 | 1679196850 | 25400 | 25700 | 25700 | 25400 | 4006 |
| 539 | 20241114 | 102000 | 1577027450 | 25700 | 25700 | 25750 | 25500 | 3851 |
| 540 | 20241114 | 101900 | 1478216350 | 25700 | 25650 | 25700 | 25600 | 1670 |
| 541 | 20241114 | 101800 | 1435342100 | 25650 | 25650 | 25700 | 25650 | 1294 |
| 542 | 20241114 | 101700 | 1402131200 | 25650 | 25550 | 25700 | 25550 | 4485 |
| 543 | 20241114 | 101600 | 1287290000 | 25600 | 25500 | 25600 | 25500 | 2087 |
| 544 | 20241114 | 101500 | 1233958400 | 25500 | 25350 | 25500 | 25300 | 2310 |
| 545 | 20241114 | 101400 | 1175223650 | 25350 | 25450 | 25450 | 25350 | 2924 |
| 546 | 20241114 | 101300 | 1100971200 | 25450 | 25500 | 25500 | 25400 | 1038 |
| 547 | 20241114 | 101200 | 1074587200 | 25500 | 25400 | 25500 | 25350 | 2042 |
| 548 | 20241114 | 101100 | 1022629700 | 25400 | 25350 | 25450 | 25350 | 1113 |
| 549 | 20241114 | 101000 | 994362050 | 25350 | 25400 | 25450 | 25350 | 3199 |
| 550 | 20241114 | 100900 | 913074250 | 25400 | 25300 | 25500 | 25300 | 3200 |
| 551 | 20241114 | 100800 | 831684250 | 25350 | 25200 | 25350 | 25100 | 2516 |
| 552 | 20241114 | 100700 | 768145000 | 25200 | 25150 | 25200 | 25100 | 1845 |
| 553 | 20241114 | 100600 | 721795100 | 25150 | 25300 | 25400 | 25050 | 4714 |
| 554 | 20241114 | 100500 | 602972400 | 25350 | 25400 | 25550 | 25300 | 4126 |
| 555 | 20241114 | 100400 | 497903500 | 25400 | 25150 | 25400 | 25150 | 2599 |
| 556 | 20241114 | 100300 | 432179500 | 25150 | 25150 | 25200 | 25050 | 4478 |
| 557 | 20241114 | 100200 | 319530850 | 25150 | 25050 | 25300 | 25050 | 5229 |
| 558 | 20241114 | 100100 | 187820350 | 25100 | 25050 | 25100 | 25000 | 2357 |
| 559 | 20241114 | 100000 | 128749450 | 25050 | 25100 | 25100 | 24850 | 5139 |