27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 21000 |
| 3 | 20241114 | 183100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20241114 | 183000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20241114 | 182900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20241114 | 182800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20241114 | 182700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20241114 | 182600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20241114 | 182500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20241114 | 182400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20241114 | 182300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20241114 | 182200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20241114 | 182100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20241114 | 182000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20241114 | 181900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20241114 | 181800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20241114 | 181700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20241114 | 181600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20241114 | 181500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20241114 | 181400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20241114 | 181300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20241114 | 181200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20241114 | 181100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20241114 | 181000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20241114 | 180900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20241114 | 180800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20241114 | 180700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20241114 | 180600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20241114 | 180500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20241114 | 180400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20241114 | 180300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20241114 | 180200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 21000 |
| 33 | 20241114 | 180100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20241114 | 180000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20241114 | 175900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20241114 | 175800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20241114 | 175700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20241114 | 175600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20241114 | 175500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20241114 | 175400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20241114 | 175300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20241114 | 175200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20241114 | 175100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20241114 | 175000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20241114 | 174900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20241114 | 174800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20241114 | 174700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20241114 | 174600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20241114 | 174500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20241114 | 174400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20241114 | 174300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20241114 | 174200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20241114 | 174100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20241114 | 174000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20241114 | 173900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20241114 | 173800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20241114 | 173700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20241114 | 173600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20241114 | 173500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20241114 | 173400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20241114 | 173300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20241114 | 173200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 21000 |
| 63 | 20241114 | 173100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20241114 | 173000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20241114 | 172900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20241114 | 172800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20241114 | 172700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20241114 | 172600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20241114 | 172500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20241114 | 172400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20241114 | 172300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20241114 | 172200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20241114 | 172100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20241114 | 172000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20241114 | 171900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20241114 | 171800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20241114 | 171700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20241114 | 171600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20241114 | 171500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20241114 | 171400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20241114 | 171300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20241114 | 171200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20241114 | 171100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20241114 | 171000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20241114 | 170900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20241114 | 170800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20241114 | 170700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20241114 | 170600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20241114 | 170500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20241114 | 170400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20241114 | 170300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20241114 | 170200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 21000 |
| 93 | 20241114 | 170100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20241114 | 170000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20241114 | 165900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20241114 | 165800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20241114 | 165700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20241114 | 165600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20241114 | 165500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20241114 | 165400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20241114 | 165300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20241114 | 165200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20241114 | 165100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20241114 | 165000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20241114 | 164900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20241114 | 164800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20241114 | 164700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20241114 | 164600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20241114 | 164500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20241114 | 164400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20241114 | 164300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20241114 | 164200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20241114 | 164100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20241114 | 164000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20241114 | 163900 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20241114 | 163800 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20241114 | 163700 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20241114 | 163600 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20241114 | 163500 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20241114 | 163400 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20241114 | 163300 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20241114 | 163200 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 21000 |
| 123 | 20241114 | 163100 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20241114 | 163000 | 7518431600 | 32350 | 32350 | 32350 | 32350 | 21000 |
| 125 | 20241114 | 162900 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20241114 | 162800 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20241114 | 162700 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20241114 | 162600 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20241114 | 162500 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20241114 | 162400 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20241114 | 162300 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20241114 | 162200 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20241114 | 162100 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20241114 | 162000 | 6839081600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20241114 | 161900 | 6839081600 | 32100 | 32200 | 32200 | 32100 | 2634 |
| 136 | 20241114 | 161800 | 6754384350 | 32150 | 32150 | 32200 | 32150 | 518 |
| 137 | 20241114 | 161700 | 6737730350 | 32150 | 32150 | 32200 | 32100 | 1139 |
| 138 | 20241114 | 161600 | 6701125200 | 32200 | 32100 | 32200 | 32100 | 963 |
| 139 | 20241114 | 161500 | 6670174350 | 32100 | 32100 | 32150 | 32100 | 392 |
| 140 | 20241114 | 161400 | 6657578100 | 32100 | 32050 | 32150 | 32050 | 1139 |
| 141 | 20241114 | 161300 | 6621027100 | 32050 | 32050 | 32100 | 32050 | 788 |
| 142 | 20241114 | 161200 | 6595768250 | 32050 | 32050 | 32150 | 32050 | 1091 |
| 143 | 20241114 | 161100 | 6560746650 | 32100 | 32000 | 32100 | 32000 | 1108 |
| 144 | 20241114 | 161000 | 6525195450 | 32050 | 32050 | 32100 | 32000 | 797 |
| 145 | 20241114 | 160900 | 6499662950 | 32050 | 32000 | 32100 | 32000 | 746 |
| 146 | 20241114 | 160800 | 6475768600 | 32000 | 32000 | 32100 | 32000 | 687 |
| 147 | 20241114 | 160700 | 6453759350 | 32100 | 32100 | 32100 | 32000 | 809 |
| 148 | 20241114 | 160600 | 6427834150 | 32100 | 32100 | 32150 | 32050 | 1829 |
| 149 | 20241114 | 160500 | 6369188000 | 32150 | 32150 | 32150 | 32050 | 1136 |
| 150 | 20241114 | 160400 | 6332725650 | 32150 | 32150 | 32150 | 32100 | 475 |
| 151 | 20241114 | 160300 | 6317471250 | 32100 | 32100 | 32150 | 32100 | 402 |
| 152 | 20241114 | 160200 | 6304562500 | 32100 | 32100 | 32150 | 32100 | 1071 |
| 153 | 20241114 | 160100 | 6270179300 | 32100 | 32100 | 32150 | 32100 | 395 |
| 154 | 20241114 | 160000 | 6257495300 | 32100 | 32150 | 32150 | 32100 | 512 |
| 155 | 20241114 | 155900 | 6241050650 | 32100 | 32150 | 32150 | 32100 | 426 |
| 156 | 20241114 | 155800 | 6227356250 | 32200 | 32200 | 32200 | 32150 | 528 |
| 157 | 20241114 | 155700 | 6210376700 | 32150 | 32150 | 32200 | 32150 | 323 |
| 158 | 20241114 | 155600 | 6199988000 | 32150 | 32200 | 32200 | 32150 | 401 |
| 159 | 20241114 | 155500 | 6187090400 | 32200 | 32150 | 32200 | 32150 | 110 |
| 160 | 20241114 | 155400 | 6183549450 | 32200 | 32200 | 32200 | 32150 | 1309 |
| 161 | 20241114 | 155300 | 6141449800 | 32200 | 32200 | 32250 | 32150 | 95 |
| 162 | 20241114 | 155200 | 6138391350 | 32150 | 32200 | 32250 | 32150 | 144 |
| 163 | 20241114 | 155100 | 6133756700 | 32200 | 32150 | 32200 | 32150 | 246 |
| 164 | 20241114 | 155000 | 6125840300 | 32150 | 32200 | 32250 | 32150 | 693 |
| 165 | 20241114 | 154900 | 6103553250 | 32200 | 32150 | 32200 | 32150 | 235 |
| 166 | 20241114 | 154800 | 6095994450 | 32200 | 32200 | 32250 | 32150 | 206 |
| 167 | 20241114 | 154700 | 6089361750 | 32200 | 32250 | 32250 | 32200 | 760 |
| 168 | 20241114 | 154600 | 6064883400 | 32250 | 32300 | 32300 | 32200 | 671 |
| 169 | 20241114 | 154500 | 6043259150 | 32300 | 32250 | 32300 | 32250 | 143 |
| 170 | 20241114 | 154400 | 6038646650 | 32300 | 32250 | 32300 | 32200 | 333 |
| 171 | 20241114 | 154300 | 6027908000 | 32200 | 32250 | 32250 | 32200 | 178 |
| 172 | 20241114 | 154200 | 6022174850 | 32200 | 32200 | 32250 | 32200 | 1631 |
| 173 | 20241114 | 154100 | 5969654300 | 32250 | 32200 | 32250 | 32200 | 153 |
| 174 | 20241114 | 154000 | 5964726750 | 32200 | 32250 | 32250 | 32200 | 110 |
| 175 | 20241114 | 153900 | 5961181500 | 32250 | 32250 | 32250 | 32200 | 429 |
| 176 | 20241114 | 153800 | 5947352700 | 32200 | 32200 | 32250 | 32200 | 332 |
| 177 | 20241114 | 153700 | 5936661300 | 32250 | 32200 | 32250 | 32200 | 639 |
| 178 | 20241114 | 153600 | 5916081600 | 32150 | 32150 | 32200 | 32150 | 93 |
| 179 | 20241114 | 153500 | 5913091300 | 32150 | 32150 | 32200 | 32150 | 467 |
| 180 | 20241114 | 153400 | 5898076600 | 32200 | 32100 | 32200 | 32100 | 623 |
| 181 | 20241114 | 153300 | 5878045100 | 32150 | 32150 | 32150 | 32100 | 282 |
| 182 | 20241114 | 153200 | 5868984150 | 32100 | 32100 | 32150 | 32100 | 126 |
| 183 | 20241114 | 153100 | 5864938550 | 32150 | 32100 | 32150 | 32100 | 675 |
| 184 | 20241114 | 153000 | 5843258550 | 32150 | 32150 | 32150 | 32100 | 177 |
| 185 | 20241114 | 152900 | 5837570800 | 32150 | 32100 | 32150 | 32100 | 180 |
| 186 | 20241114 | 152800 | 5831792600 | 32100 | 32100 | 32100 | 32050 | 462 |
| 187 | 20241114 | 152700 | 5816967050 | 32050 | 32100 | 32100 | 32050 | 614 |
| 188 | 20241114 | 152600 | 5797282700 | 32050 | 32100 | 32100 | 32050 | 371 |
| 189 | 20241114 | 152500 | 5785376500 | 32050 | 32050 | 32100 | 32050 | 234 |
| 190 | 20241114 | 152400 | 5777875100 | 32100 | 32050 | 32100 | 32000 | 244 |
| 191 | 20241114 | 152300 | 5770053900 | 32050 | 32000 | 32100 | 32000 | 634 |
| 192 | 20241114 | 152200 | 5749749250 | 32000 | 32000 | 32000 | 32000 | 92 |
| 193 | 20241114 | 152100 | 5746805250 | 32050 | 32050 | 32100 | 32000 | 862 |
| 194 | 20241114 | 152000 | 5719178300 | 32050 | 32000 | 32050 | 32000 | 446 |
| 195 | 20241114 | 151900 | 5704893000 | 32050 | 32000 | 32050 | 32000 | 673 |
| 196 | 20241114 | 151800 | 5683343350 | 32000 | 31950 | 32050 | 31950 | 757 |
| 197 | 20241114 | 151700 | 5659125750 | 31950 | 31950 | 32000 | 31950 | 277 |
| 198 | 20241114 | 151600 | 5650267100 | 32000 | 31900 | 32000 | 31900 | 437 |
| 199 | 20241114 | 151500 | 5636325450 | 31950 | 31950 | 32000 | 31900 | 367 |
| 200 | 20241114 | 151400 | 5624594500 | 31950 | 31950 | 31950 | 31900 | 594 |
| 201 | 20241114 | 151300 | 5605634350 | 31900 | 31900 | 31950 | 31900 | 223 |
| 202 | 20241114 | 151200 | 5598512400 | 31900 | 31900 | 31950 | 31900 | 740 |
| 203 | 20241114 | 151100 | 5574898900 | 31900 | 31950 | 31950 | 31900 | 698 |
| 204 | 20241114 | 151000 | 5552605750 | 31900 | 31900 | 31950 | 31900 | 347 |
| 205 | 20241114 | 150900 | 5541534550 | 31900 | 31900 | 32000 | 31900 | 129 |
| 206 | 20241114 | 150800 | 5537417250 | 31900 | 32000 | 32000 | 31850 | 2289 |
| 207 | 20241114 | 150700 | 5464355750 | 31950 | 31950 | 32000 | 31950 | 166 |
| 208 | 20241114 | 150600 | 5459051800 | 31950 | 31950 | 32050 | 31900 | 427 |
| 209 | 20241114 | 150500 | 5445410000 | 31950 | 31950 | 32000 | 31900 | 541 |
| 210 | 20241114 | 150400 | 5428126950 | 32000 | 31950 | 32050 | 31950 | 741 |
| 211 | 20241114 | 150300 | 5404425950 | 31950 | 32000 | 32050 | 31950 | 250 |
| 212 | 20241114 | 150200 | 5396429000 | 31950 | 32000 | 32000 | 31950 | 552 |
| 213 | 20241114 | 150100 | 5378781700 | 32000 | 31950 | 32000 | 31950 | 565 |
| 214 | 20241114 | 150000 | 5360706350 | 32000 | 31950 | 32000 | 31950 | 537 |
| 215 | 20241114 | 145900 | 5343549100 | 32000 | 31950 | 32000 | 31950 | 288 |
| 216 | 20241114 | 145800 | 5334342500 | 31950 | 31950 | 32000 | 31950 | 203 |
| 217 | 20241114 | 145700 | 5327856500 | 32000 | 31950 | 32000 | 31950 | 114 |
| 218 | 20241114 | 145600 | 5324212150 | 31950 | 31950 | 31950 | 31950 | 454 |
| 219 | 20241114 | 145500 | 5309706850 | 31950 | 32000 | 32000 | 31950 | 82 |
| 220 | 20241114 | 145400 | 5307086650 | 31950 | 31950 | 32000 | 31900 | 497 |
| 221 | 20241114 | 145300 | 5291209300 | 31900 | 31950 | 31950 | 31900 | 763 |
| 222 | 20241114 | 145200 | 5266843200 | 32050 | 32000 | 32050 | 31900 | 406 |
| 223 | 20241114 | 145100 | 5253844500 | 32000 | 31900 | 32000 | 31900 | 184 |
| 224 | 20241114 | 145000 | 5247969150 | 31900 | 31900 | 32050 | 31900 | 411 |
| 225 | 20241114 | 144900 | 5234846400 | 31900 | 31950 | 32000 | 31900 | 1561 |
| 226 | 20241114 | 144800 | 5185037300 | 31950 | 31900 | 31950 | 31900 | 114 |
| 227 | 20241114 | 144700 | 5181397200 | 31950 | 31950 | 32000 | 31950 | 697 |
| 228 | 20241114 | 144600 | 5159127850 | 32000 | 31950 | 32000 | 31950 | 60 |
| 229 | 20241114 | 144500 | 5157210700 | 31950 | 31950 | 32000 | 31900 | 857 |
| 230 | 20241114 | 144400 | 5129835000 | 32000 | 31950 | 32050 | 31900 | 255 |
| 231 | 20241114 | 144300 | 5121674400 | 31900 | 31950 | 32000 | 31900 | 355 |
| 232 | 20241114 | 144200 | 5110328100 | 31950 | 31950 | 32050 | 31950 | 330 |
| 233 | 20241114 | 144100 | 5099771300 | 32000 | 31900 | 32000 | 31900 | 658 |
| 234 | 20241114 | 144000 | 5078778400 | 31900 | 31950 | 31950 | 31900 | 68 |
| 235 | 20241114 | 143900 | 5076608950 | 31950 | 31950 | 32000 | 31950 | 137 |
| 236 | 20241114 | 143800 | 5072231200 | 31900 | 31900 | 31950 | 31900 | 172 |
| 237 | 20241114 | 143700 | 5066744350 | 31950 | 31950 | 32000 | 31950 | 462 |
| 238 | 20241114 | 143600 | 5051983200 | 32050 | 32050 | 32100 | 32000 | 775 |
| 239 | 20241114 | 143500 | 5027174900 | 32100 | 32000 | 32100 | 32000 | 607 |
| 240 | 20241114 | 143400 | 5007723300 | 32050 | 31950 | 32050 | 31950 | 679 |
| 241 | 20241114 | 143300 | 4986007600 | 31950 | 32000 | 32000 | 31950 | 260 |
| 242 | 20241114 | 143200 | 4977698900 | 32000 | 31950 | 32000 | 31950 | 118 |
| 243 | 20241114 | 143100 | 4973927600 | 32000 | 31950 | 32000 | 31950 | 180 |
| 244 | 20241114 | 143000 | 4968173300 | 31950 | 32000 | 32000 | 31950 | 426 |
| 245 | 20241114 | 142900 | 4954560450 | 32000 | 32000 | 32050 | 31950 | 209 |
| 246 | 20241114 | 142800 | 4947881400 | 32000 | 31950 | 32000 | 31900 | 741 |
| 247 | 20241114 | 142700 | 4924212300 | 31950 | 31950 | 31950 | 31900 | 214 |
| 248 | 20241114 | 142600 | 4917383700 | 31950 | 32000 | 32000 | 31950 | 417 |
| 249 | 20241114 | 142500 | 4904058500 | 31950 | 31950 | 32000 | 31950 | 161 |
| 250 | 20241114 | 142400 | 4898914500 | 31950 | 32000 | 32000 | 31950 | 366 |
| 251 | 20241114 | 142300 | 4887219900 | 32000 | 32000 | 32050 | 31900 | 1053 |
| 252 | 20241114 | 142200 | 4853600100 | 32000 | 31950 | 32000 | 31950 | 716 |
| 253 | 20241114 | 142100 | 4830718100 | 32000 | 31950 | 32000 | 31950 | 165 |
| 254 | 20241114 | 142000 | 4825442900 | 31950 | 32000 | 32000 | 31950 | 334 |
| 255 | 20241114 | 141900 | 4814771250 | 32000 | 31950 | 32050 | 31950 | 14 |
| 256 | 20241114 | 141800 | 4814323550 | 32000 | 32000 | 32000 | 32000 | 694 |
| 257 | 20241114 | 141700 | 4792115550 | 32050 | 32050 | 32100 | 32000 | 507 |
| 258 | 20241114 | 141600 | 4775869950 | 32000 | 32000 | 32000 | 32000 | 195 |
| 259 | 20241114 | 141500 | 4769629950 | 32050 | 32150 | 32150 | 32050 | 989 |
| 260 | 20241114 | 141400 | 4737927200 | 32050 | 32100 | 32150 | 32050 | 588 |
| 261 | 20241114 | 141300 | 4719076450 | 32100 | 32150 | 32150 | 32100 | 234 |
| 262 | 20241114 | 141200 | 4711555900 | 32150 | 32150 | 32150 | 32050 | 632 |
| 263 | 20241114 | 141100 | 4691267600 | 32150 | 32150 | 32150 | 32100 | 417 |
| 264 | 20241114 | 141000 | 4677880500 | 32150 | 32100 | 32150 | 32100 | 345 |
| 265 | 20241114 | 140900 | 4666800950 | 32150 | 32150 | 32150 | 32100 | 249 |
| 266 | 20241114 | 140800 | 4658801750 | 32150 | 32150 | 32150 | 32050 | 182 |
| 267 | 20241114 | 140700 | 4652964750 | 32150 | 32100 | 32150 | 32050 | 1917 |
| 268 | 20241114 | 140600 | 4591485050 | 32050 | 32100 | 32100 | 32050 | 221 |
| 269 | 20241114 | 140500 | 4584400700 | 32100 | 32100 | 32100 | 32050 | 144 |
| 270 | 20241114 | 140400 | 4579784000 | 32100 | 32100 | 32100 | 32050 | 306 |
| 271 | 20241114 | 140300 | 4569968850 | 32100 | 32100 | 32100 | 32050 | 339 |
| 272 | 20241114 | 140200 | 4559102450 | 32100 | 32100 | 32100 | 32050 | 163 |
| 273 | 20241114 | 140100 | 4553876950 | 32100 | 32050 | 32100 | 32050 | 887 |
| 274 | 20241114 | 140000 | 4525407000 | 32100 | 32100 | 32100 | 32050 | 296 |
| 275 | 20241114 | 135900 | 4515912550 | 32100 | 32100 | 32100 | 32050 | 435 |
| 276 | 20241114 | 135800 | 4501968200 | 32100 | 32100 | 32100 | 32050 | 191 |
| 277 | 20241114 | 135700 | 4495845000 | 32100 | 32100 | 32100 | 32050 | 152 |
| 278 | 20241114 | 135600 | 4490971950 | 32100 | 32100 | 32100 | 32050 | 86 |
| 279 | 20241114 | 135500 | 4488214200 | 32100 | 32100 | 32100 | 32050 | 474 |
| 280 | 20241114 | 135400 | 4473019550 | 32100 | 32050 | 32100 | 32000 | 294 |
| 281 | 20241114 | 135300 | 4463594800 | 32050 | 32000 | 32050 | 31950 | 403 |
| 282 | 20241114 | 135200 | 4450701550 | 32000 | 32000 | 32000 | 31950 | 294 |
| 283 | 20241114 | 135100 | 4441306650 | 32000 | 32000 | 32000 | 31950 | 249 |
| 284 | 20241114 | 135000 | 4433346050 | 32000 | 31950 | 32000 | 31900 | 332 |
| 285 | 20241114 | 134900 | 4422737550 | 31900 | 31900 | 31950 | 31850 | 1657 |
| 286 | 20241114 | 134800 | 4369870400 | 31950 | 31900 | 31950 | 31900 | 524 |
| 287 | 20241114 | 134700 | 4353148400 | 31900 | 31900 | 31900 | 31900 | 164 |
| 288 | 20241114 | 134600 | 4347916800 | 31900 | 31950 | 31950 | 31900 | 16 |
| 289 | 20241114 | 134500 | 4347406300 | 31950 | 31950 | 31950 | 31900 | 180 |
| 290 | 20241114 | 134400 | 4341663100 | 31950 | 31900 | 31950 | 31900 | 483 |
| 291 | 20241114 | 134300 | 4326245750 | 31900 | 31950 | 31950 | 31900 | 175 |
| 292 | 20241114 | 134200 | 4320663200 | 31950 | 31950 | 32000 | 31950 | 187 |
| 293 | 20241114 | 134100 | 4314688250 | 31950 | 32000 | 32000 | 31950 | 281 |
| 294 | 20241114 | 134000 | 4305710200 | 31950 | 32000 | 32050 | 31950 | 570 |
| 295 | 20241114 | 133900 | 4287498400 | 32000 | 31950 | 32000 | 31950 | 189 |
| 296 | 20241114 | 133800 | 4281458300 | 32000 | 31950 | 32000 | 31950 | 317 |
| 297 | 20241114 | 133700 | 4271328750 | 31950 | 31950 | 32000 | 31950 | 130 |
| 298 | 20241114 | 133600 | 4267175150 | 32000 | 32000 | 32000 | 31950 | 1506 |
| 299 | 20241114 | 133500 | 4218997200 | 32050 | 32000 | 32050 | 32000 | 335 |
| 300 | 20241114 | 133400 | 4208277100 | 32000 | 32000 | 32050 | 32000 | 27 |
| 301 | 20241114 | 133300 | 4207413000 | 32000 | 32050 | 32050 | 32000 | 124 |
| 302 | 20241114 | 133200 | 4203444500 | 32050 | 32000 | 32050 | 32000 | 382 |
| 303 | 20241114 | 133100 | 4191216000 | 32000 | 32000 | 32000 | 32000 | 189 |
| 304 | 20241114 | 133000 | 4185168000 | 32050 | 31950 | 32050 | 31950 | 185 |
| 305 | 20241114 | 132900 | 4179246750 | 32000 | 32000 | 32050 | 31950 | 964 |
| 306 | 20241114 | 132800 | 4148410950 | 32000 | 32000 | 32050 | 32000 | 446 |
| 307 | 20241114 | 132700 | 4134137550 | 32000 | 32000 | 32050 | 32000 | 142 |
| 308 | 20241114 | 132600 | 4129593450 | 32000 | 32000 | 32050 | 32000 | 199 |
| 309 | 20241114 | 132500 | 4123225300 | 32000 | 32050 | 32100 | 31950 | 389 |
| 310 | 20241114 | 132400 | 4110787400 | 32050 | 32050 | 32050 | 32000 | 1558 |
| 311 | 20241114 | 132300 | 4060913650 | 32000 | 32000 | 32050 | 32000 | 17 |
| 312 | 20241114 | 132200 | 4060369450 | 32000 | 32050 | 32050 | 32000 | 352 |
| 313 | 20241114 | 132100 | 4049095100 | 32050 | 32000 | 32050 | 32000 | 610 |
| 314 | 20241114 | 132000 | 4029557500 | 32000 | 32050 | 32050 | 32000 | 188 |
| 315 | 20241114 | 131900 | 4023540750 | 32050 | 32000 | 32050 | 32000 | 118 |
| 316 | 20241114 | 131800 | 4019762700 | 32000 | 32000 | 32050 | 32000 | 207 |
| 317 | 20241114 | 131700 | 4013135450 | 32000 | 32050 | 32050 | 32000 | 390 |
| 318 | 20241114 | 131600 | 4000650700 | 32050 | 32000 | 32050 | 32000 | 272 |
| 319 | 20241114 | 131500 | 3991945700 | 32000 | 32000 | 32000 | 32000 | 25 |
| 320 | 20241114 | 131400 | 3991145700 | 32000 | 32000 | 32000 | 32000 | 139 |
| 321 | 20241114 | 131300 | 3986697700 | 32050 | 32000 | 32050 | 32000 | 309 |
| 322 | 20241114 | 131200 | 3976809050 | 32050 | 32050 | 32050 | 32000 | 300 |
| 323 | 20241114 | 131100 | 3967202000 | 32000 | 32000 | 32000 | 32000 | 23 |
| 324 | 20241114 | 131000 | 3966466000 | 32000 | 32000 | 32050 | 32000 | 591 |
| 325 | 20241114 | 130900 | 3947548850 | 32050 | 32000 | 32050 | 32000 | 14 |
| 326 | 20241114 | 130800 | 3947100700 | 32000 | 32000 | 32000 | 32000 | 188 |
| 327 | 20241114 | 130700 | 3941084700 | 32000 | 32050 | 32050 | 32000 | 49 |
| 328 | 20241114 | 130600 | 3939516550 | 32000 | 32000 | 32050 | 32000 | 405 |
| 329 | 20241114 | 130500 | 3926556050 | 32000 | 31950 | 32000 | 31950 | 119 |
| 330 | 20241114 | 130400 | 3922748300 | 31950 | 32000 | 32000 | 31950 | 262 |
| 331 | 20241114 | 130300 | 3914377250 | 31950 | 31950 | 31950 | 31950 | 11 |
| 332 | 20241114 | 130200 | 3914025800 | 31950 | 32000 | 32000 | 31950 | 802 |
| 333 | 20241114 | 130100 | 3888376900 | 32000 | 32000 | 32050 | 32000 | 1365 |
| 334 | 20241114 | 130000 | 3844696150 | 32000 | 32050 | 32050 | 32000 | 32 |
| 335 | 20241114 | 125900 | 3843671950 | 32000 | 32000 | 32000 | 32000 | 125 |
| 336 | 20241114 | 125800 | 3839671950 | 32000 | 32000 | 32000 | 32000 | 433 |
| 337 | 20241114 | 125700 | 3825815950 | 32050 | 32000 | 32050 | 32000 | 205 |
| 338 | 20241114 | 125600 | 3819247200 | 32000 | 32000 | 32050 | 32000 | 38 |
| 339 | 20241114 | 125500 | 3818031150 | 32000 | 32000 | 32050 | 32000 | 56 |
| 340 | 20241114 | 125400 | 3816239050 | 32050 | 32000 | 32050 | 32000 | 314 |
| 341 | 20241114 | 125300 | 3806189300 | 32000 | 32050 | 32050 | 32000 | 15 |
| 342 | 20241114 | 125200 | 3805708800 | 32000 | 32000 | 32000 | 32000 | 22 |
| 343 | 20241114 | 125100 | 3805004800 | 32000 | 32000 | 32050 | 32000 | 82 |
| 344 | 20241114 | 125000 | 3802380700 | 31950 | 32000 | 32050 | 31950 | 708 |
| 345 | 20241114 | 124900 | 3779743350 | 32000 | 32000 | 32000 | 32000 | 12 |
| 346 | 20241114 | 124800 | 3779359350 | 32000 | 32000 | 32050 | 32000 | 65 |
| 347 | 20241114 | 124700 | 3777279200 | 32000 | 32000 | 32000 | 32000 | 260 |
| 348 | 20241114 | 124600 | 3768959200 | 32000 | 32000 | 32000 | 32000 | 61 |
| 349 | 20241114 | 124500 | 3767007200 | 32000 | 31900 | 32000 | 31900 | 881 |
| 350 | 20241114 | 124400 | 3738830600 | 31900 | 31850 | 31900 | 31850 | 287 |
| 351 | 20241114 | 124300 | 3729685400 | 31850 | 31850 | 31900 | 31850 | 305 |
| 352 | 20241114 | 124200 | 3719969400 | 31900 | 31900 | 31900 | 31900 | 660 |
| 353 | 20241114 | 124100 | 3698915400 | 31900 | 31950 | 31950 | 31900 | 34 |
| 354 | 20241114 | 124000 | 3697830500 | 31950 | 31850 | 31950 | 31850 | 33 |
| 355 | 20241114 | 123900 | 3696779250 | 31900 | 31850 | 31900 | 31850 | 559 |
| 356 | 20241114 | 123800 | 3678964200 | 31850 | 31850 | 31900 | 31850 | 112 |
| 357 | 20241114 | 123700 | 3675396650 | 31850 | 31850 | 31900 | 31850 | 134 |
| 358 | 20241114 | 123600 | 3671128300 | 31850 | 31850 | 31900 | 31850 | 127 |
| 359 | 20241114 | 123500 | 3667083300 | 31850 | 31950 | 31950 | 31850 | 1524 |
| 360 | 20241114 | 123400 | 3618480850 | 31950 | 31900 | 31950 | 31900 | 81 |
| 361 | 20241114 | 123300 | 3615894600 | 31900 | 31900 | 31900 | 31900 | 46 |
| 362 | 20241114 | 123200 | 3614427200 | 31950 | 31950 | 31950 | 31900 | 64 |
| 363 | 20241114 | 123100 | 3612382450 | 31900 | 31950 | 31950 | 31900 | 279 |
| 364 | 20241114 | 123000 | 3603482250 | 32000 | 32000 | 32050 | 31950 | 1367 |
| 365 | 20241114 | 122900 | 3559761150 | 32000 | 32000 | 32050 | 32000 | 65 |
| 366 | 20241114 | 122800 | 3557681000 | 32000 | 32000 | 32000 | 32000 | 6 |
| 367 | 20241114 | 122700 | 3557489000 | 32000 | 32000 | 32000 | 32000 | 309 |
| 368 | 20241114 | 122600 | 3547601000 | 32000 | 32000 | 32000 | 31950 | 476 |
| 369 | 20241114 | 122500 | 3532369600 | 31950 | 31950 | 31950 | 31950 | 434 |
| 370 | 20241114 | 122400 | 3518503300 | 32000 | 31950 | 32000 | 31900 | 1290 |
| 371 | 20241114 | 122300 | 3477283700 | 31950 | 31950 | 32000 | 31950 | 65 |
| 372 | 20241114 | 122200 | 3475206900 | 32000 | 31950 | 32000 | 31900 | 23 |
| 373 | 20241114 | 122100 | 3474471950 | 31950 | 31950 | 31950 | 31900 | 108 |
| 374 | 20241114 | 122000 | 3471022000 | 31900 | 31950 | 32000 | 31900 | 547 |
| 375 | 20241114 | 121900 | 3453546600 | 31950 | 31900 | 31950 | 31900 | 42 |
| 376 | 20241114 | 121800 | 3452206450 | 31900 | 31950 | 31950 | 31900 | 231 |
| 377 | 20241114 | 121700 | 3444827150 | 31950 | 31950 | 31950 | 31950 | 439 |
| 378 | 20241114 | 121600 | 3430801100 | 31950 | 31900 | 31950 | 31900 | 270 |
| 379 | 20241114 | 121500 | 3422175400 | 31900 | 31950 | 31950 | 31900 | 575 |
| 380 | 20241114 | 121400 | 3403805250 | 31900 | 31950 | 31950 | 31900 | 861 |
| 381 | 20241114 | 121300 | 3376297550 | 31950 | 31950 | 32000 | 31950 | 47 |
| 382 | 20241114 | 121200 | 3374795750 | 31950 | 31950 | 31950 | 31950 | 948 |
| 383 | 20241114 | 121100 | 3344507150 | 31950 | 31950 | 32000 | 31950 | 168 |
| 384 | 20241114 | 121000 | 3339139450 | 32000 | 31950 | 32000 | 31950 | 52 |
| 385 | 20241114 | 120900 | 3337477000 | 31950 | 31900 | 31950 | 31900 | 390 |
| 386 | 20241114 | 120800 | 3325017850 | 31950 | 31900 | 31950 | 31900 | 338 |
| 387 | 20241114 | 120700 | 3314232800 | 31900 | 31900 | 31950 | 31900 | 162 |
| 388 | 20241114 | 120600 | 3309063750 | 31900 | 31950 | 31950 | 31900 | 58 |
| 389 | 20241114 | 120500 | 3307212950 | 31950 | 31950 | 31950 | 31900 | 220 |
| 390 | 20241114 | 120400 | 3300185750 | 31950 | 32000 | 32000 | 31950 | 701 |
| 391 | 20241114 | 120300 | 3277783700 | 31950 | 31950 | 32000 | 31950 | 72 |
| 392 | 20241114 | 120200 | 3275483150 | 31900 | 31900 | 31950 | 31900 | 232 |
| 393 | 20241114 | 120100 | 3268073850 | 31900 | 31950 | 31950 | 31850 | 2280 |
| 394 | 20241114 | 120000 | 3195341750 | 31900 | 31900 | 31950 | 31900 | 70 |
| 395 | 20241114 | 115900 | 3193108600 | 31900 | 31900 | 31900 | 31900 | 31 |
| 396 | 20241114 | 115800 | 3192119700 | 31900 | 31850 | 31950 | 31850 | 307 |
| 397 | 20241114 | 115700 | 3182328200 | 31800 | 31800 | 31850 | 31800 | 676 |
| 398 | 20241114 | 115600 | 3160831100 | 31850 | 31750 | 31850 | 31750 | 233 |
| 399 | 20241114 | 115500 | 3153421800 | 31800 | 31750 | 31800 | 31750 | 104 |
| 400 | 20241114 | 115400 | 3150115850 | 31800 | 31800 | 31800 | 31750 | 275 |
| 401 | 20241114 | 115300 | 3141378600 | 31800 | 31800 | 31850 | 31800 | 524 |
| 402 | 20241114 | 115200 | 3124714950 | 31750 | 31800 | 31800 | 31750 | 714 |
| 403 | 20241114 | 115100 | 3102009800 | 31800 | 31800 | 31850 | 31800 | 185 |
| 404 | 20241114 | 115000 | 3096125650 | 31800 | 31800 | 31850 | 31800 | 255 |
| 405 | 20241114 | 114900 | 3088013750 | 31850 | 31850 | 31900 | 31800 | 756 |
| 406 | 20241114 | 114800 | 3063945850 | 31850 | 31900 | 31950 | 31850 | 641 |
| 407 | 20241114 | 114700 | 3043505200 | 31900 | 31750 | 31900 | 31750 | 2523 |
| 408 | 20241114 | 114600 | 2963263450 | 31750 | 31800 | 31800 | 31750 | 371 |
| 409 | 20241114 | 114500 | 2951467750 | 31800 | 31850 | 31850 | 31800 | 1201 |
| 410 | 20241114 | 114400 | 2913267350 | 31800 | 31850 | 31900 | 31800 | 1072 |
| 411 | 20241114 | 114300 | 2879129050 | 31850 | 31850 | 31900 | 31800 | 1080 |
| 412 | 20241114 | 114200 | 2844728150 | 31850 | 31900 | 31900 | 31850 | 1183 |
| 413 | 20241114 | 114100 | 2806994550 | 31900 | 31900 | 31950 | 31900 | 11 |
| 414 | 20241114 | 114000 | 2806643200 | 31900 | 31950 | 31950 | 31900 | 169 |
| 415 | 20241114 | 113900 | 2801250550 | 31950 | 31900 | 31950 | 31900 | 268 |
| 416 | 20241114 | 113800 | 2792701000 | 31950 | 31950 | 31950 | 31900 | 366 |
| 417 | 20241114 | 113700 | 2781007350 | 31950 | 32000 | 32000 | 31950 | 130 |
| 418 | 20241114 | 113600 | 2776853800 | 31950 | 31950 | 32000 | 31950 | 392 |
| 419 | 20241114 | 113500 | 2764324100 | 31950 | 31950 | 32050 | 31950 | 673 |
| 420 | 20241114 | 113400 | 2742796400 | 31950 | 31900 | 31950 | 31900 | 785 |
| 421 | 20241114 | 113300 | 2717754300 | 31900 | 31950 | 31950 | 31900 | 35 |
| 422 | 20241114 | 113200 | 2716636650 | 31950 | 31950 | 31950 | 31900 | 205 |
| 423 | 20241114 | 113100 | 2710087450 | 31900 | 31900 | 31950 | 31900 | 278 |
| 424 | 20241114 | 113000 | 2701206600 | 31900 | 31950 | 32000 | 31900 | 525 |
| 425 | 20241114 | 112900 | 2684432750 | 31950 | 32000 | 32000 | 31950 | 44 |
| 426 | 20241114 | 112800 | 2683025100 | 32050 | 32000 | 32050 | 31950 | 161 |
| 427 | 20241114 | 112700 | 2677874850 | 32000 | 32000 | 32050 | 31950 | 2862 |
| 428 | 20241114 | 112600 | 2586287000 | 32000 | 32100 | 32100 | 32000 | 311 |
| 429 | 20241114 | 112500 | 2576332000 | 32100 | 32050 | 32100 | 32000 | 539 |
| 430 | 20241114 | 112400 | 2559056900 | 32050 | 32000 | 32100 | 32000 | 292 |
| 431 | 20241114 | 112300 | 2549701150 | 32000 | 32050 | 32100 | 32000 | 453 |
| 432 | 20241114 | 112200 | 2535181000 | 32100 | 32050 | 32100 | 32050 | 60 |
| 433 | 20241114 | 112100 | 2533256850 | 32100 | 32050 | 32100 | 32050 | 62 |
| 434 | 20241114 | 112000 | 2531269700 | 32050 | 32050 | 32100 | 32050 | 430 |
| 435 | 20241114 | 111900 | 2517485400 | 32100 | 32050 | 32100 | 32050 | 611 |
| 436 | 20241114 | 111800 | 2497899900 | 32100 | 32050 | 32150 | 32050 | 2232 |
| 437 | 20241114 | 111700 | 2426357700 | 32000 | 32000 | 32000 | 32000 | 207 |
| 438 | 20241114 | 111600 | 2419733700 | 32000 | 32050 | 32150 | 32000 | 1181 |
| 439 | 20241114 | 111500 | 2381889800 | 32100 | 32100 | 32150 | 32050 | 1394 |
| 440 | 20241114 | 111400 | 2337174150 | 32100 | 32100 | 32100 | 32050 | 963 |
| 441 | 20241114 | 111300 | 2306271550 | 32100 | 32150 | 32150 | 32050 | 439 |
| 442 | 20241114 | 111200 | 2292187700 | 32150 | 32250 | 32250 | 32050 | 2009 |
| 443 | 20241114 | 111100 | 2227584200 | 32250 | 32250 | 32300 | 32200 | 651 |
| 444 | 20241114 | 111000 | 2206612250 | 32250 | 32300 | 32300 | 32250 | 666 |
| 445 | 20241114 | 110900 | 2185129900 | 32200 | 32350 | 32350 | 32200 | 375 |
| 446 | 20241114 | 110800 | 2173029200 | 32300 | 32300 | 32300 | 32300 | 141 |
| 447 | 20241114 | 110700 | 2168474900 | 32300 | 32350 | 32350 | 32300 | 307 |
| 448 | 20241114 | 110600 | 2158557100 | 32350 | 32300 | 32350 | 32300 | 14 |
| 449 | 20241114 | 110500 | 2158104700 | 32300 | 32300 | 32350 | 32300 | 40 |
| 450 | 20241114 | 110400 | 2156811700 | 32300 | 32300 | 32350 | 32300 | 59 |
| 451 | 20241114 | 110300 | 2154905550 | 32300 | 32300 | 32350 | 32300 | 260 |
| 452 | 20241114 | 110200 | 2146507400 | 32300 | 32200 | 32300 | 32200 | 12 |
| 453 | 20241114 | 110100 | 2146120200 | 32200 | 32200 | 32300 | 32200 | 575 |
| 454 | 20241114 | 110000 | 2127556100 | 32200 | 32300 | 32350 | 32200 | 1366 |
| 455 | 20241114 | 105900 | 2083493950 | 32300 | 32300 | 32350 | 32250 | 806 |
| 456 | 20241114 | 105800 | 2057460400 | 32350 | 32350 | 32400 | 32350 | 953 |
| 457 | 20241114 | 105700 | 2026628300 | 32350 | 32400 | 32400 | 32350 | 170 |
| 458 | 20241114 | 105600 | 2021123150 | 32400 | 32400 | 32450 | 32400 | 1009 |
| 459 | 20241114 | 105500 | 1988427900 | 32450 | 32550 | 32550 | 32450 | 1294 |
| 460 | 20241114 | 105400 | 1946429200 | 32550 | 32550 | 32550 | 32500 | 1303 |
| 461 | 20241114 | 105300 | 1904067050 | 32550 | 32500 | 32550 | 32500 | 316 |
| 462 | 20241114 | 105200 | 1893792200 | 32500 | 32500 | 32550 | 32500 | 1209 |
| 463 | 20241114 | 105100 | 1854495150 | 32500 | 32450 | 32500 | 32450 | 28 |
| 464 | 20241114 | 105000 | 1853586000 | 32500 | 32500 | 32500 | 32450 | 473 |
| 465 | 20241114 | 104900 | 1838233250 | 32450 | 32450 | 32450 | 32450 | 668 |
| 466 | 20241114 | 104800 | 1816556650 | 32450 | 32400 | 32450 | 32400 | 324 |
| 467 | 20241114 | 104700 | 1806055700 | 32400 | 32400 | 32400 | 32300 | 153 |
| 468 | 20241114 | 104600 | 1801100200 | 32400 | 32250 | 32400 | 32250 | 3933 |
| 469 | 20241114 | 104500 | 1674065500 | 32250 | 32250 | 32250 | 32250 | 6 |
| 470 | 20241114 | 104400 | 1673872000 | 32250 | 32250 | 32300 | 32200 | 791 |
| 471 | 20241114 | 104300 | 1648362250 | 32250 | 32150 | 32250 | 32100 | 1403 |
| 472 | 20241114 | 104200 | 1603230450 | 32150 | 32100 | 32150 | 32100 | 362 |
| 473 | 20241114 | 104100 | 1591608700 | 32100 | 32050 | 32150 | 32050 | 910 |
| 474 | 20241114 | 104000 | 1562434700 | 32100 | 32050 | 32100 | 32050 | 73 |
| 475 | 20241114 | 103900 | 1560094100 | 32050 | 32100 | 32100 | 32050 | 1189 |
| 476 | 20241114 | 103800 | 1521947350 | 32100 | 32200 | 32200 | 32100 | 158 |
| 477 | 20241114 | 103700 | 1516868000 | 32150 | 32250 | 32250 | 32100 | 1349 |
| 478 | 20241114 | 103600 | 1473468050 | 32200 | 32300 | 32300 | 32150 | 1702 |
| 479 | 20241114 | 103500 | 1418630300 | 32300 | 32250 | 32350 | 32250 | 422 |
| 480 | 20241114 | 103400 | 1405014800 | 32300 | 32350 | 32350 | 32300 | 151 |
| 481 | 20241114 | 103300 | 1400137400 | 32250 | 32250 | 32300 | 32250 | 1125 |
| 482 | 20241114 | 103200 | 1363849450 | 32300 | 32200 | 32300 | 32200 | 1460 |
| 483 | 20241114 | 103100 | 1316764200 | 32200 | 32250 | 32300 | 32200 | 356 |
| 484 | 20241114 | 103000 | 1305284850 | 32200 | 32200 | 32250 | 32200 | 2507 |
| 485 | 20241114 | 102900 | 1224557650 | 32200 | 32150 | 32300 | 32150 | 2660 |
| 486 | 20241114 | 102800 | 1138941000 | 32150 | 32300 | 32300 | 32150 | 1181 |
| 487 | 20241114 | 102700 | 1100907850 | 32300 | 32350 | 32350 | 32200 | 489 |
| 488 | 20241114 | 102600 | 1085119950 | 32300 | 32400 | 32400 | 32300 | 955 |
| 489 | 20241114 | 102500 | 1054190600 | 32400 | 32400 | 32450 | 32300 | 708 |
| 490 | 20241114 | 102400 | 1031287300 | 32400 | 32450 | 32450 | 32350 | 217 |
| 491 | 20241114 | 102300 | 1024255200 | 32400 | 32450 | 32450 | 32350 | 759 |
| 492 | 20241114 | 102200 | 999649600 | 32350 | 32450 | 32500 | 32350 | 970 |
| 493 | 20241114 | 102100 | 968211150 | 32450 | 32500 | 32550 | 32450 | 378 |
| 494 | 20241114 | 102000 | 955938850 | 32500 | 32500 | 32550 | 32500 | 468 |
| 495 | 20241114 | 101900 | 940727350 | 32500 | 32550 | 32550 | 32500 | 407 |
| 496 | 20241114 | 101800 | 927498300 | 32500 | 32500 | 32550 | 32500 | 1061 |
| 497 | 20241114 | 101700 | 893009800 | 32550 | 32500 | 32550 | 32500 | 616 |
| 498 | 20241114 | 101600 | 872976650 | 32550 | 32450 | 32550 | 32400 | 770 |
| 499 | 20241114 | 101500 | 847959700 | 32450 | 32400 | 32450 | 32400 | 200 |
| 500 | 20241114 | 101400 | 841472050 | 32400 | 32400 | 32450 | 32350 | 2490 |
| 501 | 20241114 | 101300 | 760841050 | 32400 | 32400 | 32450 | 32400 | 1079 |
| 502 | 20241114 | 101200 | 725871900 | 32400 | 32400 | 32450 | 32350 | 1281 |
| 503 | 20241114 | 101100 | 684366700 | 32400 | 32300 | 32400 | 32300 | 527 |
| 504 | 20241114 | 101000 | 667309050 | 32400 | 32350 | 32450 | 32250 | 867 |
| 505 | 20241114 | 100900 | 639242400 | 32300 | 32250 | 32300 | 32250 | 819 |
| 506 | 20241114 | 100800 | 612823350 | 32250 | 32100 | 32250 | 32100 | 1181 |
| 507 | 20241114 | 100700 | 574816950 | 32100 | 32100 | 32150 | 32050 | 5645 |
| 508 | 20241114 | 100600 | 393744050 | 32100 | 32200 | 32250 | 32100 | 2089 |
| 509 | 20241114 | 100500 | 326528050 | 32200 | 32200 | 32250 | 32100 | 874 |
| 510 | 20241114 | 100400 | 298379250 | 32100 | 32200 | 32200 | 32100 | 737 |
| 511 | 20241114 | 100300 | 274672650 | 32200 | 32150 | 32200 | 32150 | 1444 |
| 512 | 20241114 | 100200 | 228193700 | 32200 | 32000 | 32250 | 31900 | 3456 |
| 513 | 20241114 | 100100 | 117293850 | 32000 | 31950 | 32050 | 31950 | 743 |
| 514 | 20241114 | 100000 | 93535850 | 31950 | 31600 | 31950 | 31600 | 2954 |