31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 192300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 109830 |
| 3 | 20241114 | 192200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20241114 | 192100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20241114 | 192000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20241114 | 191900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20241114 | 191800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20241114 | 191700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20241114 | 191600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20241114 | 191500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20241114 | 191400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20241114 | 191300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20241114 | 191200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20241114 | 191100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20241114 | 191000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20241114 | 190900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20241114 | 190800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20241114 | 190700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20241114 | 190600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20241114 | 190500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20241114 | 190400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20241114 | 190300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20241114 | 190200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20241114 | 190100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20241114 | 190000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20241114 | 185900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20241114 | 185800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20241114 | 185700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20241114 | 185600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20241114 | 185500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20241114 | 185400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20241114 | 185300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 109830 |
| 33 | 20241114 | 185200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20241114 | 185100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20241114 | 185000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20241114 | 184900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20241114 | 184800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20241114 | 184700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20241114 | 184600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20241114 | 184500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20241114 | 184400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20241114 | 184300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20241114 | 184200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20241114 | 184100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20241114 | 184000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20241114 | 183900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20241114 | 183800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20241114 | 183700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20241114 | 183600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20241114 | 183500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20241114 | 183400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20241114 | 183300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20241114 | 183200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20241114 | 183100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20241114 | 183000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20241114 | 182900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20241114 | 182800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20241114 | 182700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20241114 | 182600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20241114 | 182500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20241114 | 182400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20241114 | 182300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 109830 |
| 63 | 20241114 | 182200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20241114 | 182100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20241114 | 182000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20241114 | 181900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20241114 | 181800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20241114 | 181700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20241114 | 181600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20241114 | 181500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20241114 | 181400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20241114 | 181300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20241114 | 181200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20241114 | 181100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20241114 | 181000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20241114 | 180900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20241114 | 180800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20241114 | 180700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20241114 | 180600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20241114 | 180500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20241114 | 180400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20241114 | 180300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20241114 | 180200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20241114 | 180100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20241114 | 180000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20241114 | 175900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20241114 | 175800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20241114 | 175700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20241114 | 175600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20241114 | 175500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20241114 | 175400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20241114 | 175300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 109830 |
| 93 | 20241114 | 175200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20241114 | 175100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20241114 | 175000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20241114 | 174900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20241114 | 174800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20241114 | 174700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20241114 | 174600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20241114 | 174500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20241114 | 174400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20241114 | 174300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20241114 | 174200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20241114 | 174100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20241114 | 174000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20241114 | 173900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20241114 | 173800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20241114 | 173700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20241114 | 173600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20241114 | 173500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20241114 | 173400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20241114 | 173300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20241114 | 173200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20241114 | 173100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20241114 | 173000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20241114 | 172900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20241114 | 172800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20241114 | 172700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20241114 | 172600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20241114 | 172500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20241114 | 172400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20241114 | 172300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 109830 |
| 123 | 20241114 | 172200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20241114 | 172100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20241114 | 172000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20241114 | 171900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20241114 | 171800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20241114 | 171700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20241114 | 171600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20241114 | 171500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20241114 | 171400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20241114 | 171300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20241114 | 171200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20241114 | 171100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20241114 | 171000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20241114 | 170900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20241114 | 170800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20241114 | 170700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20241114 | 170600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20241114 | 170500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20241114 | 170400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20241114 | 170300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20241114 | 170200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20241114 | 170100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20241114 | 170000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20241114 | 165900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20241114 | 165800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20241114 | 165700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20241114 | 165600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20241114 | 165500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20241114 | 165400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20241114 | 165300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 109830 |
| 153 | 20241114 | 165200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20241114 | 165100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20241114 | 165000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20241114 | 164900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20241114 | 164800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20241114 | 164700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20241114 | 164600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20241114 | 164500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20241114 | 164400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20241114 | 164300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20241114 | 164200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20241114 | 164100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20241114 | 164000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20241114 | 163900 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20241114 | 163800 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20241114 | 163700 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20241114 | 163600 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20241114 | 163500 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20241114 | 163400 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20241114 | 163300 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20241114 | 163200 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20241114 | 163100 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20241114 | 163000 | 24778161550 | 47300 | 47300 | 47300 | 47300 | 109830 |
| 176 | 20241114 | 162900 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20241114 | 162800 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20241114 | 162700 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20241114 | 162600 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20241114 | 162500 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20241114 | 162400 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20241114 | 162300 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 183 | 20241114 | 162200 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20241114 | 162100 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20241114 | 162000 | 19583202550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20241114 | 161900 | 19583202550 | 46950 | 47000 | 47050 | 46950 | 900 |
| 187 | 20241114 | 161800 | 19540913750 | 47000 | 47000 | 47050 | 47000 | 4583 |
| 188 | 20241114 | 161700 | 19325506750 | 47050 | 47000 | 47100 | 47000 | 913 |
| 189 | 20241114 | 161600 | 19282555450 | 47000 | 47100 | 47100 | 47000 | 1524 |
| 190 | 20241114 | 161500 | 19210921750 | 47050 | 47100 | 47100 | 47000 | 687 |
| 191 | 20241114 | 161400 | 19178594000 | 47100 | 47050 | 47100 | 47000 | 393 |
| 192 | 20241114 | 161300 | 19160096800 | 47100 | 47100 | 47150 | 47000 | 438 |
| 193 | 20241114 | 161200 | 19139473650 | 47100 | 47100 | 47150 | 47050 | 1104 |
| 194 | 20241114 | 161100 | 19087512050 | 47100 | 47100 | 47150 | 47100 | 459 |
| 195 | 20241114 | 161000 | 19065889550 | 47100 | 47100 | 47100 | 47050 | 435 |
| 196 | 20241114 | 160900 | 19045413200 | 47100 | 47150 | 47200 | 47100 | 1728 |
| 197 | 20241114 | 160800 | 18963987250 | 47200 | 47100 | 47200 | 47050 | 992 |
| 198 | 20241114 | 160700 | 18917203650 | 47050 | 47150 | 47150 | 47050 | 1141 |
| 199 | 20241114 | 160600 | 18863478700 | 47100 | 47150 | 47200 | 47100 | 717 |
| 200 | 20241114 | 160500 | 18829679950 | 47200 | 47200 | 47200 | 47150 | 396 |
| 201 | 20241114 | 160400 | 18811004250 | 47150 | 47200 | 47250 | 47150 | 1218 |
| 202 | 20241114 | 160300 | 18753521100 | 47200 | 47250 | 47300 | 47200 | 615 |
| 203 | 20241114 | 160200 | 18724474500 | 47250 | 47200 | 47300 | 47200 | 2048 |
| 204 | 20241114 | 160100 | 18627747500 | 47250 | 47300 | 47300 | 47200 | 501 |
| 205 | 20241114 | 160000 | 18604077900 | 47300 | 47350 | 47350 | 47250 | 385 |
| 206 | 20241114 | 155900 | 18585877350 | 47350 | 47300 | 47400 | 47300 | 1980 |
| 207 | 20241114 | 155800 | 18492214300 | 47300 | 47400 | 47400 | 47300 | 1027 |
| 208 | 20241114 | 155700 | 18443578900 | 47400 | 47400 | 47400 | 47350 | 815 |
| 209 | 20241114 | 155600 | 18404984150 | 47400 | 47400 | 47450 | 47400 | 1914 |
| 210 | 20241114 | 155500 | 18314256700 | 47400 | 47400 | 47450 | 47400 | 1521 |
| 211 | 20241114 | 155400 | 18242149550 | 47450 | 47450 | 47450 | 47400 | 1387 |
| 212 | 20241114 | 155300 | 18176362600 | 47450 | 47450 | 47450 | 47400 | 505 |
| 213 | 20241114 | 155200 | 18152412200 | 47450 | 47450 | 47450 | 47400 | 337 |
| 214 | 20241114 | 155100 | 18136431500 | 47450 | 47450 | 47450 | 47400 | 994 |
| 215 | 20241114 | 155000 | 18089307100 | 47450 | 47450 | 47450 | 47400 | 1131 |
| 216 | 20241114 | 154900 | 18035647650 | 47450 | 47400 | 47450 | 47400 | 798 |
| 217 | 20241114 | 154800 | 17997813500 | 47400 | 47400 | 47400 | 47350 | 150 |
| 218 | 20241114 | 154700 | 17990706400 | 47400 | 47400 | 47450 | 47350 | 1392 |
| 219 | 20241114 | 154600 | 17924726250 | 47350 | 47450 | 47450 | 47350 | 515 |
| 220 | 20241114 | 154500 | 17900321000 | 47450 | 47500 | 47500 | 47400 | 1956 |
| 221 | 20241114 | 154400 | 17807568600 | 47500 | 47500 | 47500 | 47450 | 160 |
| 222 | 20241114 | 154300 | 17799970650 | 47500 | 47450 | 47500 | 47400 | 1463 |
| 223 | 20241114 | 154200 | 17730548600 | 47400 | 47450 | 47450 | 47400 | 422 |
| 224 | 20241114 | 154100 | 17710527350 | 47450 | 47500 | 47500 | 47450 | 796 |
| 225 | 20241114 | 154000 | 17672753000 | 47500 | 47500 | 47500 | 47450 | 467 |
| 226 | 20241114 | 153900 | 17650583600 | 47500 | 47500 | 47500 | 47400 | 1194 |
| 227 | 20241114 | 153800 | 17593933750 | 47500 | 47500 | 47500 | 47450 | 532 |
| 228 | 20241114 | 153700 | 17568682200 | 47500 | 47500 | 47500 | 47450 | 234 |
| 229 | 20241114 | 153600 | 17557570700 | 47500 | 47500 | 47500 | 47450 | 315 |
| 230 | 20241114 | 153500 | 17542610900 | 47500 | 47500 | 47500 | 47400 | 699 |
| 231 | 20241114 | 153400 | 17509440250 | 47500 | 47500 | 47500 | 47450 | 1068 |
| 232 | 20241114 | 153300 | 17458751100 | 47500 | 47400 | 47500 | 47350 | 931 |
| 233 | 20241114 | 153200 | 17414590200 | 47400 | 47400 | 47400 | 47350 | 615 |
| 234 | 20241114 | 153100 | 17385439850 | 47400 | 47400 | 47400 | 47350 | 234 |
| 235 | 20241114 | 153000 | 17374351250 | 47400 | 47300 | 47400 | 47250 | 607 |
| 236 | 20241114 | 152900 | 17345633700 | 47300 | 47250 | 47300 | 47200 | 676 |
| 237 | 20241114 | 152800 | 17313699250 | 47250 | 47300 | 47300 | 47200 | 838 |
| 238 | 20241114 | 152700 | 17274098400 | 47300 | 47300 | 47300 | 47250 | 443 |
| 239 | 20241114 | 152600 | 17253155100 | 47300 | 47300 | 47300 | 47250 | 178 |
| 240 | 20241114 | 152500 | 17244736200 | 47300 | 47150 | 47300 | 47150 | 894 |
| 241 | 20241114 | 152400 | 17202541950 | 47150 | 47100 | 47150 | 47050 | 643 |
| 242 | 20241114 | 152300 | 17172250400 | 47100 | 47050 | 47100 | 47000 | 2522 |
| 243 | 20241114 | 152200 | 17053586700 | 47050 | 47000 | 47050 | 46950 | 702 |
| 244 | 20241114 | 152100 | 17020591300 | 47000 | 46900 | 47000 | 46900 | 188 |
| 245 | 20241114 | 152000 | 17011768600 | 46950 | 46950 | 46950 | 46900 | 963 |
| 246 | 20241114 | 151900 | 16966563750 | 46900 | 46950 | 47000 | 46900 | 1206 |
| 247 | 20241114 | 151800 | 16909939550 | 46950 | 47000 | 47000 | 46950 | 555 |
| 248 | 20241114 | 151700 | 16883874850 | 47000 | 46950 | 47050 | 46950 | 2206 |
| 249 | 20241114 | 151600 | 16780243500 | 46950 | 46900 | 47000 | 46900 | 3315 |
| 250 | 20241114 | 151500 | 16624627300 | 46850 | 46900 | 46900 | 46850 | 267 |
| 251 | 20241114 | 151400 | 16612113550 | 46950 | 46900 | 46950 | 46800 | 1248 |
| 252 | 20241114 | 151300 | 16553626500 | 46850 | 46850 | 46900 | 46850 | 580 |
| 253 | 20241114 | 151200 | 16526452750 | 46850 | 46850 | 46900 | 46800 | 1500 |
| 254 | 20241114 | 151100 | 16456188250 | 46850 | 46900 | 46950 | 46800 | 1785 |
| 255 | 20241114 | 151000 | 16372542000 | 46950 | 46950 | 46950 | 46900 | 614 |
| 256 | 20241114 | 150900 | 16343730000 | 46950 | 46950 | 46950 | 46900 | 963 |
| 257 | 20241114 | 150800 | 16298534700 | 46950 | 46950 | 47000 | 46900 | 1957 |
| 258 | 20241114 | 150700 | 16206682400 | 47000 | 47000 | 47000 | 46950 | 1141 |
| 259 | 20241114 | 150600 | 16153066200 | 46950 | 46950 | 47050 | 46950 | 1262 |
| 260 | 20241114 | 150500 | 16093754900 | 47000 | 47000 | 47000 | 46950 | 530 |
| 261 | 20241114 | 150400 | 16068846950 | 46950 | 46950 | 47000 | 46950 | 585 |
| 262 | 20241114 | 150300 | 16041359650 | 46950 | 47100 | 47100 | 46900 | 1153 |
| 263 | 20241114 | 150200 | 15987140850 | 47050 | 46900 | 47100 | 46900 | 1668 |
| 264 | 20241114 | 150100 | 15908732150 | 46900 | 47000 | 47000 | 46900 | 1729 |
| 265 | 20241114 | 150000 | 15827571950 | 47000 | 47000 | 47000 | 46950 | 378 |
| 266 | 20241114 | 145900 | 15809819750 | 46950 | 47000 | 47050 | 46950 | 1489 |
| 267 | 20241114 | 145800 | 15739853050 | 47050 | 47000 | 47050 | 47000 | 307 |
| 268 | 20241114 | 145700 | 15725420300 | 47000 | 47050 | 47100 | 47000 | 605 |
| 269 | 20241114 | 145600 | 15696961550 | 47100 | 47000 | 47100 | 47000 | 1665 |
| 270 | 20241114 | 145500 | 15618634950 | 47000 | 46850 | 47050 | 46800 | 7705 |
| 271 | 20241114 | 145400 | 15257662750 | 46850 | 46900 | 46900 | 46800 | 1120 |
| 272 | 20241114 | 145300 | 15205221400 | 46900 | 46850 | 46900 | 46850 | 1694 |
| 273 | 20241114 | 145200 | 15125801250 | 46850 | 46900 | 46900 | 46850 | 845 |
| 274 | 20241114 | 145100 | 15086208150 | 46850 | 46900 | 46950 | 46850 | 2671 |
| 275 | 20241114 | 145000 | 14961008450 | 46900 | 46950 | 47000 | 46900 | 558 |
| 276 | 20241114 | 144900 | 14934827000 | 46900 | 46900 | 46950 | 46900 | 1479 |
| 277 | 20241114 | 144800 | 14865448900 | 46900 | 46850 | 46950 | 46850 | 486 |
| 278 | 20241114 | 144700 | 14842649950 | 46950 | 46950 | 46950 | 46850 | 1858 |
| 279 | 20241114 | 144600 | 14755525400 | 46950 | 46900 | 46950 | 46900 | 257 |
| 280 | 20241114 | 144500 | 14743469250 | 46900 | 46900 | 46950 | 46900 | 1136 |
| 281 | 20241114 | 144400 | 14690187850 | 46900 | 46900 | 46950 | 46900 | 1426 |
| 282 | 20241114 | 144300 | 14623306800 | 46950 | 46950 | 47000 | 46900 | 476 |
| 283 | 20241114 | 144200 | 14600968900 | 46950 | 47000 | 47000 | 46900 | 795 |
| 284 | 20241114 | 144100 | 14563648750 | 47000 | 47000 | 47000 | 46950 | 221 |
| 285 | 20241114 | 144000 | 14553268000 | 47000 | 47000 | 47050 | 46900 | 7264 |
| 286 | 20241114 | 143900 | 14211984250 | 47000 | 47050 | 47100 | 47000 | 1541 |
| 287 | 20241114 | 143800 | 14139478600 | 47100 | 47100 | 47100 | 47050 | 1219 |
| 288 | 20241114 | 143700 | 14082071300 | 47100 | 47100 | 47100 | 47050 | 262 |
| 289 | 20241114 | 143600 | 14069734850 | 47050 | 47050 | 47150 | 47050 | 484 |
| 290 | 20241114 | 143500 | 14046945900 | 47100 | 47100 | 47150 | 47100 | 256 |
| 291 | 20241114 | 143400 | 14034887550 | 47100 | 47150 | 47200 | 47100 | 1660 |
| 292 | 20241114 | 143300 | 13956684450 | 47150 | 47150 | 47200 | 47150 | 547 |
| 293 | 20241114 | 143200 | 13930892450 | 47200 | 47200 | 47200 | 47150 | 863 |
| 294 | 20241114 | 143100 | 13890187550 | 47200 | 47250 | 47250 | 47100 | 1468 |
| 295 | 20241114 | 143000 | 13820984650 | 47200 | 47200 | 47250 | 47200 | 332 |
| 296 | 20241114 | 142900 | 13805311150 | 47200 | 47100 | 47200 | 47100 | 273 |
| 297 | 20241114 | 142800 | 13792444750 | 47150 | 47200 | 47200 | 47100 | 943 |
| 298 | 20241114 | 142700 | 13747999950 | 47200 | 47250 | 47250 | 47150 | 439 |
| 299 | 20241114 | 142600 | 13727278900 | 47250 | 47250 | 47250 | 47200 | 112 |
| 300 | 20241114 | 142500 | 13721987950 | 47200 | 47100 | 47200 | 47050 | 2567 |
| 301 | 20241114 | 142400 | 13601055450 | 47050 | 47050 | 47100 | 47050 | 283 |
| 302 | 20241114 | 142300 | 13587733600 | 47050 | 47100 | 47100 | 47050 | 883 |
| 303 | 20241114 | 142200 | 13546182100 | 47050 | 47100 | 47100 | 47050 | 504 |
| 304 | 20241114 | 142100 | 13522452450 | 47050 | 47050 | 47100 | 47050 | 471 |
| 305 | 20241114 | 142000 | 13500287750 | 47050 | 47100 | 47100 | 47050 | 914 |
| 306 | 20241114 | 141900 | 13457251600 | 47050 | 47050 | 47100 | 47050 | 922 |
| 307 | 20241114 | 141800 | 13413858150 | 47100 | 47100 | 47150 | 47050 | 624 |
| 308 | 20241114 | 141700 | 13384468200 | 47100 | 47050 | 47100 | 47050 | 216 |
| 309 | 20241114 | 141600 | 13374300150 | 47100 | 47100 | 47100 | 47050 | 375 |
| 310 | 20241114 | 141500 | 13356652150 | 47100 | 47150 | 47150 | 47050 | 222 |
| 311 | 20241114 | 141400 | 13346196850 | 47150 | 47100 | 47150 | 47100 | 475 |
| 312 | 20241114 | 141300 | 13323819650 | 47100 | 47100 | 47150 | 47100 | 782 |
| 313 | 20241114 | 141200 | 13286986700 | 47150 | 47200 | 47200 | 47100 | 1912 |
| 314 | 20241114 | 141100 | 13196834550 | 47200 | 47200 | 47200 | 47150 | 70 |
| 315 | 20241114 | 141000 | 13193532900 | 47200 | 47150 | 47200 | 47150 | 233 |
| 316 | 20241114 | 140900 | 13182539300 | 47150 | 47200 | 47200 | 47150 | 743 |
| 317 | 20241114 | 140800 | 13147475900 | 47200 | 47200 | 47200 | 47150 | 294 |
| 318 | 20241114 | 140700 | 13133610200 | 47150 | 47200 | 47200 | 47150 | 593 |
| 319 | 20241114 | 140600 | 13105649250 | 47200 | 47200 | 47200 | 47150 | 575 |
| 320 | 20241114 | 140500 | 13078532550 | 47200 | 47150 | 47200 | 47150 | 410 |
| 321 | 20241114 | 140400 | 13059196550 | 47150 | 47100 | 47150 | 47100 | 754 |
| 322 | 20241114 | 140300 | 13023664850 | 47100 | 47200 | 47250 | 47100 | 468 |
| 323 | 20241114 | 140200 | 13001591250 | 47150 | 47200 | 47250 | 47100 | 924 |
| 324 | 20241114 | 140100 | 12958018700 | 47250 | 47200 | 47250 | 47200 | 633 |
| 325 | 20241114 | 140000 | 12928127100 | 47250 | 47250 | 47250 | 47150 | 1063 |
| 326 | 20241114 | 135900 | 12877976500 | 47200 | 47200 | 47250 | 47100 | 2156 |
| 327 | 20241114 | 135800 | 12776274600 | 47200 | 47200 | 47250 | 47150 | 466 |
| 328 | 20241114 | 135700 | 12754292750 | 47100 | 47200 | 47250 | 47050 | 611 |
| 329 | 20241114 | 135600 | 12725487400 | 47200 | 47050 | 47250 | 47050 | 1678 |
| 330 | 20241114 | 135500 | 12646421700 | 47100 | 47050 | 47100 | 47000 | 638 |
| 331 | 20241114 | 135400 | 12616405650 | 47050 | 47050 | 47100 | 47000 | 3436 |
| 332 | 20241114 | 135300 | 12454760350 | 47100 | 47100 | 47100 | 47050 | 796 |
| 333 | 20241114 | 135200 | 12417302550 | 47050 | 47100 | 47150 | 47000 | 1141 |
| 334 | 20241114 | 135100 | 12363626900 | 47150 | 47100 | 47150 | 47050 | 235 |
| 335 | 20241114 | 135000 | 12352562400 | 47050 | 47100 | 47100 | 47000 | 4202 |
| 336 | 20241114 | 134900 | 12154896450 | 47100 | 47150 | 47150 | 47050 | 2066 |
| 337 | 20241114 | 134800 | 12057619050 | 47100 | 47150 | 47150 | 47100 | 1749 |
| 338 | 20241114 | 134700 | 11975180300 | 47100 | 47100 | 47150 | 47050 | 1232 |
| 339 | 20241114 | 134600 | 11917150400 | 47100 | 47200 | 47200 | 47100 | 2666 |
| 340 | 20241114 | 134500 | 11791507500 | 47150 | 47250 | 47300 | 47150 | 913 |
| 341 | 20241114 | 134400 | 11748402350 | 47300 | 47200 | 47350 | 47150 | 515 |
| 342 | 20241114 | 134300 | 11724056950 | 47150 | 47200 | 47250 | 47150 | 510 |
| 343 | 20241114 | 134200 | 11699990100 | 47200 | 47200 | 47200 | 47150 | 327 |
| 344 | 20241114 | 134100 | 11684562350 | 47200 | 47200 | 47200 | 47150 | 452 |
| 345 | 20241114 | 134000 | 11663244200 | 47150 | 47200 | 47200 | 47150 | 286 |
| 346 | 20241114 | 133900 | 11649757850 | 47150 | 47200 | 47250 | 47150 | 933 |
| 347 | 20241114 | 133800 | 11605743650 | 47200 | 47200 | 47250 | 47150 | 501 |
| 348 | 20241114 | 133700 | 11582099400 | 47200 | 47150 | 47250 | 47150 | 754 |
| 349 | 20241114 | 133600 | 11546532600 | 47150 | 47200 | 47200 | 47150 | 216 |
| 350 | 20241114 | 133500 | 11536339550 | 47200 | 47200 | 47200 | 47150 | 1100 |
| 351 | 20241114 | 133400 | 11484448250 | 47200 | 47150 | 47200 | 47100 | 1110 |
| 352 | 20241114 | 133300 | 11432112950 | 47150 | 47150 | 47200 | 47050 | 4477 |
| 353 | 20241114 | 133200 | 11221143650 | 47200 | 47150 | 47200 | 47100 | 1362 |
| 354 | 20241114 | 133100 | 11156927750 | 47150 | 47350 | 47350 | 47100 | 7882 |
| 355 | 20241114 | 133000 | 10784829550 | 47350 | 47350 | 47350 | 47250 | 1427 |
| 356 | 20241114 | 132900 | 10717307350 | 47350 | 47350 | 47400 | 47300 | 596 |
| 357 | 20241114 | 132800 | 10689104700 | 47300 | 47300 | 47350 | 47300 | 468 |
| 358 | 20241114 | 132700 | 10666958950 | 47300 | 47250 | 47350 | 47250 | 423 |
| 359 | 20241114 | 132600 | 10646949400 | 47300 | 47300 | 47350 | 47300 | 1055 |
| 360 | 20241114 | 132500 | 10597044200 | 47300 | 47300 | 47350 | 47300 | 1129 |
| 361 | 20241114 | 132400 | 10543629400 | 47350 | 47300 | 47400 | 47300 | 959 |
| 362 | 20241114 | 132300 | 10498234500 | 47350 | 47450 | 47500 | 47350 | 2716 |
| 363 | 20241114 | 132200 | 10369560750 | 47450 | 47400 | 47450 | 47400 | 377 |
| 364 | 20241114 | 132100 | 10351686250 | 47350 | 47400 | 47400 | 47350 | 531 |
| 365 | 20241114 | 132000 | 10326529250 | 47400 | 47450 | 47450 | 47400 | 398 |
| 366 | 20241114 | 131900 | 10307660650 | 47400 | 47400 | 47450 | 47350 | 1039 |
| 367 | 20241114 | 131800 | 10258423800 | 47400 | 47350 | 47400 | 47300 | 1151 |
| 368 | 20241114 | 131700 | 10203924950 | 47400 | 47450 | 47450 | 47350 | 1208 |
| 369 | 20241114 | 131600 | 10146653550 | 47450 | 47500 | 47500 | 47450 | 376 |
| 370 | 20241114 | 131500 | 10128808150 | 47500 | 47450 | 47500 | 47400 | 481 |
| 371 | 20241114 | 131400 | 10105991650 | 47450 | 47500 | 47550 | 47400 | 1874 |
| 372 | 20241114 | 131300 | 10017027650 | 47550 | 47600 | 47650 | 47500 | 1632 |
| 373 | 20241114 | 131200 | 9939382550 | 47650 | 47650 | 47650 | 47600 | 559 |
| 374 | 20241114 | 131100 | 9912765950 | 47600 | 47600 | 47650 | 47600 | 309 |
| 375 | 20241114 | 131000 | 9898054600 | 47600 | 47650 | 47650 | 47600 | 436 |
| 376 | 20241114 | 130900 | 9877294750 | 47650 | 47600 | 47700 | 47600 | 248 |
| 377 | 20241114 | 130800 | 9865484000 | 47650 | 47650 | 47700 | 47600 | 610 |
| 378 | 20241114 | 130700 | 9836417100 | 47700 | 47700 | 47700 | 47650 | 296 |
| 379 | 20241114 | 130600 | 9822303900 | 47700 | 47800 | 47850 | 47700 | 932 |
| 380 | 20241114 | 130500 | 9777792100 | 47800 | 47750 | 47800 | 47750 | 410 |
| 381 | 20241114 | 130400 | 9758195700 | 47800 | 47750 | 47800 | 47750 | 191 |
| 382 | 20241114 | 130300 | 9749067600 | 47750 | 47750 | 47800 | 47750 | 208 |
| 383 | 20241114 | 130200 | 9739128500 | 47750 | 47800 | 47800 | 47750 | 596 |
| 384 | 20241114 | 130100 | 9710666700 | 47800 | 47900 | 47900 | 47750 | 985 |
| 385 | 20241114 | 130000 | 9663553700 | 47950 | 47950 | 48000 | 47950 | 223 |
| 386 | 20241114 | 125900 | 9652860350 | 47950 | 48050 | 48050 | 47900 | 947 |
| 387 | 20241114 | 125800 | 9607418250 | 48000 | 48050 | 48050 | 48000 | 86 |
| 388 | 20241114 | 125700 | 9603286200 | 48000 | 48050 | 48050 | 48000 | 119 |
| 389 | 20241114 | 125600 | 9597572450 | 48050 | 47900 | 48050 | 47900 | 331 |
| 390 | 20241114 | 125500 | 9581682250 | 47900 | 47900 | 48000 | 47900 | 599 |
| 391 | 20241114 | 125400 | 9552962100 | 47950 | 48000 | 48000 | 47900 | 748 |
| 392 | 20241114 | 125300 | 9517125600 | 48000 | 48050 | 48050 | 47950 | 246 |
| 393 | 20241114 | 125200 | 9505310500 | 48050 | 48150 | 48150 | 48000 | 489 |
| 394 | 20241114 | 125100 | 9481799650 | 48150 | 48100 | 48150 | 48050 | 764 |
| 395 | 20241114 | 125000 | 9445047950 | 48100 | 48150 | 48200 | 48100 | 771 |
| 396 | 20241114 | 124900 | 9407933000 | 48150 | 48100 | 48150 | 48100 | 440 |
| 397 | 20241114 | 124800 | 9386752200 | 48050 | 48150 | 48150 | 48050 | 702 |
| 398 | 20241114 | 124700 | 9352955850 | 48150 | 48000 | 48150 | 48000 | 1582 |
| 399 | 20241114 | 124600 | 9276924200 | 48000 | 47950 | 48000 | 47950 | 478 |
| 400 | 20241114 | 124500 | 9254000200 | 47950 | 47900 | 47950 | 47900 | 694 |
| 401 | 20241114 | 124400 | 9220754500 | 47900 | 47850 | 47900 | 47850 | 58 |
| 402 | 20241114 | 124300 | 9217978850 | 47850 | 47850 | 47900 | 47850 | 62 |
| 403 | 20241114 | 124200 | 9215010850 | 47800 | 47800 | 47900 | 47800 | 687 |
| 404 | 20241114 | 124100 | 9182156650 | 47800 | 47850 | 47850 | 47800 | 465 |
| 405 | 20241114 | 124000 | 9159929350 | 47850 | 47850 | 47850 | 47800 | 258 |
| 406 | 20241114 | 123900 | 9147587950 | 47850 | 47800 | 47850 | 47800 | 137 |
| 407 | 20241114 | 123800 | 9141033650 | 47800 | 47800 | 47800 | 47750 | 212 |
| 408 | 20241114 | 123700 | 9130900950 | 47800 | 47800 | 47800 | 47750 | 45 |
| 409 | 20241114 | 123600 | 9128751450 | 47800 | 47800 | 47800 | 47750 | 115 |
| 410 | 20241114 | 123500 | 9123254700 | 47800 | 47800 | 47800 | 47700 | 507 |
| 411 | 20241114 | 123400 | 9099047100 | 47800 | 47800 | 47850 | 47800 | 738 |
| 412 | 20241114 | 123300 | 9063763150 | 47850 | 47800 | 47850 | 47750 | 739 |
| 413 | 20241114 | 123200 | 9028439000 | 47800 | 47750 | 47800 | 47750 | 574 |
| 414 | 20241114 | 123100 | 9001002300 | 47750 | 47800 | 47800 | 47750 | 109 |
| 415 | 20241114 | 123000 | 8995794600 | 47750 | 47800 | 47800 | 47750 | 88 |
| 416 | 20241114 | 122900 | 8991589400 | 47800 | 47750 | 47800 | 47750 | 110 |
| 417 | 20241114 | 122800 | 8986333800 | 47750 | 47800 | 47800 | 47750 | 237 |
| 418 | 20241114 | 122700 | 8975008400 | 47850 | 47800 | 47850 | 47800 | 149 |
| 419 | 20241114 | 122600 | 8967882450 | 47800 | 47800 | 47800 | 47750 | 448 |
| 420 | 20241114 | 122500 | 8946469600 | 47800 | 47750 | 47800 | 47750 | 236 |
| 421 | 20241114 | 122400 | 8935190150 | 47800 | 47700 | 47800 | 47700 | 179 |
| 422 | 20241114 | 122300 | 8926643350 | 47800 | 47700 | 47850 | 47700 | 1849 |
| 423 | 20241114 | 122200 | 8838339750 | 47650 | 47650 | 47700 | 47650 | 338 |
| 424 | 20241114 | 122100 | 8822231400 | 47650 | 47650 | 47700 | 47600 | 609 |
| 425 | 20241114 | 122000 | 8793210700 | 47650 | 47600 | 47650 | 47550 | 778 |
| 426 | 20241114 | 121900 | 8756203300 | 47550 | 47600 | 47600 | 47550 | 154 |
| 427 | 20241114 | 121800 | 8748874050 | 47600 | 47600 | 47600 | 47550 | 216 |
| 428 | 20241114 | 121700 | 8738594850 | 47600 | 47600 | 47600 | 47550 | 123 |
| 429 | 20241114 | 121600 | 8732741050 | 47600 | 47650 | 47650 | 47600 | 333 |
| 430 | 20241114 | 121500 | 8716886500 | 47600 | 47650 | 47700 | 47600 | 1025 |
| 431 | 20241114 | 121400 | 8668065100 | 47700 | 47650 | 47700 | 47600 | 1015 |
| 432 | 20241114 | 121300 | 8619733300 | 47650 | 47650 | 47650 | 47600 | 576 |
| 433 | 20241114 | 121200 | 8592309500 | 47700 | 47700 | 47700 | 47600 | 329 |
| 434 | 20241114 | 121100 | 8576634150 | 47700 | 47750 | 47750 | 47650 | 365 |
| 435 | 20241114 | 121000 | 8559228600 | 47750 | 47700 | 47750 | 47650 | 266 |
| 436 | 20241114 | 120900 | 8546547600 | 47650 | 47700 | 47750 | 47650 | 265 |
| 437 | 20241114 | 120800 | 8533906100 | 47700 | 47650 | 47700 | 47650 | 1226 |
| 438 | 20241114 | 120700 | 8475440250 | 47650 | 47600 | 47650 | 47600 | 473 |
| 439 | 20241114 | 120600 | 8452907900 | 47650 | 47550 | 47650 | 47550 | 892 |
| 440 | 20241114 | 120500 | 8410446550 | 47550 | 47600 | 47600 | 47500 | 486 |
| 441 | 20241114 | 120400 | 8387338250 | 47600 | 47600 | 47600 | 47550 | 467 |
| 442 | 20241114 | 120300 | 8365128850 | 47550 | 47600 | 47600 | 47550 | 677 |
| 443 | 20241114 | 120200 | 8332923100 | 47550 | 47650 | 47650 | 47550 | 492 |
| 444 | 20241114 | 120100 | 8309506600 | 47600 | 47500 | 47600 | 47500 | 749 |
| 445 | 20241114 | 120000 | 8273877600 | 47500 | 47550 | 47550 | 47400 | 443 |
| 446 | 20241114 | 115900 | 8252831750 | 47550 | 47400 | 47600 | 47400 | 1721 |
| 447 | 20241114 | 115800 | 8171082200 | 47450 | 47450 | 47450 | 47400 | 179 |
| 448 | 20241114 | 115700 | 8162592450 | 47450 | 47400 | 47450 | 47350 | 711 |
| 449 | 20241114 | 115600 | 8128895550 | 47350 | 47350 | 47400 | 47350 | 869 |
| 450 | 20241114 | 115500 | 8087747850 | 47350 | 47300 | 47350 | 47300 | 599 |
| 451 | 20241114 | 115400 | 8059412600 | 47350 | 47350 | 47400 | 47250 | 1680 |
| 452 | 20241114 | 115300 | 7979983600 | 47300 | 47200 | 47400 | 47200 | 2240 |
| 453 | 20241114 | 115200 | 7873965550 | 47200 | 47200 | 47250 | 47200 | 257 |
| 454 | 20241114 | 115100 | 7861828650 | 47200 | 47200 | 47250 | 47200 | 185 |
| 455 | 20241114 | 115000 | 7853093850 | 47250 | 47200 | 47250 | 47150 | 493 |
| 456 | 20241114 | 114900 | 7829827100 | 47150 | 47250 | 47250 | 47150 | 1355 |
| 457 | 20241114 | 114800 | 7765870050 | 47200 | 47250 | 47300 | 47200 | 1063 |
| 458 | 20241114 | 114700 | 7715648200 | 47300 | 47250 | 47300 | 47250 | 266 |
| 459 | 20241114 | 114600 | 7703074950 | 47250 | 47350 | 47350 | 47200 | 1503 |
| 460 | 20241114 | 114500 | 7632045350 | 47300 | 47450 | 47500 | 47300 | 1042 |
| 461 | 20241114 | 114400 | 7582668050 | 47500 | 47450 | 47500 | 47450 | 70 |
| 462 | 20241114 | 114300 | 7579345300 | 47450 | 47500 | 47550 | 47450 | 527 |
| 463 | 20241114 | 114200 | 7554309850 | 47500 | 47400 | 47500 | 47350 | 535 |
| 464 | 20241114 | 114100 | 7528941900 | 47400 | 47450 | 47450 | 47300 | 2809 |
| 465 | 20241114 | 114000 | 7395996250 | 47450 | 47500 | 47500 | 47450 | 18 |
| 466 | 20241114 | 113900 | 7395141450 | 47500 | 47500 | 47500 | 47350 | 1923 |
| 467 | 20241114 | 113800 | 7303959950 | 47450 | 47450 | 47500 | 47400 | 148 |
| 468 | 20241114 | 113700 | 7296936850 | 47400 | 47450 | 47600 | 47350 | 2504 |
| 469 | 20241114 | 113600 | 7178163750 | 47400 | 47500 | 47550 | 47400 | 478 |
| 470 | 20241114 | 113500 | 7155478250 | 47500 | 47600 | 47600 | 47500 | 568 |
| 471 | 20241114 | 113400 | 7128476200 | 47600 | 47600 | 47600 | 47550 | 227 |
| 472 | 20241114 | 113300 | 7117677850 | 47550 | 47550 | 47600 | 47550 | 71 |
| 473 | 20241114 | 113200 | 7114300150 | 47550 | 47600 | 47650 | 47550 | 303 |
| 474 | 20241114 | 113100 | 7099875200 | 47600 | 47450 | 47600 | 47450 | 336 |
| 475 | 20241114 | 113000 | 7083915050 | 47500 | 47450 | 47550 | 47400 | 805 |
| 476 | 20241114 | 112900 | 7045727650 | 47450 | 47500 | 47550 | 47400 | 331 |
| 477 | 20241114 | 112800 | 7030016050 | 47550 | 47550 | 47600 | 47450 | 386 |
| 478 | 20241114 | 112700 | 7011674800 | 47550 | 47600 | 47600 | 47450 | 1135 |
| 479 | 20241114 | 112600 | 6957754950 | 47600 | 47500 | 47600 | 47450 | 737 |
| 480 | 20241114 | 112500 | 6922749450 | 47500 | 47500 | 47550 | 47500 | 254 |
| 481 | 20241114 | 112400 | 6910680250 | 47550 | 47600 | 47600 | 47500 | 1183 |
| 482 | 20241114 | 112300 | 6854472750 | 47550 | 47700 | 47700 | 47550 | 580 |
| 483 | 20241114 | 112200 | 6826838650 | 47700 | 47650 | 47700 | 47600 | 1662 |
| 484 | 20241114 | 112100 | 6747688700 | 47600 | 47700 | 47700 | 47600 | 585 |
| 485 | 20241114 | 112000 | 6719824650 | 47650 | 47750 | 47750 | 47650 | 423 |
| 486 | 20241114 | 111900 | 6699653500 | 47750 | 47700 | 47800 | 47700 | 102 |
| 487 | 20241114 | 111800 | 6694784000 | 47700 | 47750 | 47750 | 47600 | 781 |
| 488 | 20241114 | 111700 | 6657549150 | 47750 | 47750 | 47750 | 47700 | 200 |
| 489 | 20241114 | 111600 | 6648000900 | 47750 | 47800 | 47800 | 47700 | 182 |
| 490 | 20241114 | 111500 | 6639308350 | 47800 | 47800 | 47850 | 47750 | 212 |
| 491 | 20241114 | 111400 | 6629178700 | 47800 | 47700 | 47800 | 47600 | 485 |
| 492 | 20241114 | 111300 | 6606034600 | 47600 | 47600 | 47750 | 47550 | 2176 |
| 493 | 20241114 | 111200 | 6502435850 | 47550 | 47600 | 47650 | 47550 | 797 |
| 494 | 20241114 | 111100 | 6464500550 | 47600 | 47650 | 47650 | 47600 | 176 |
| 495 | 20241114 | 111000 | 6456122300 | 47650 | 47700 | 47700 | 47600 | 1719 |
| 496 | 20241114 | 110900 | 6374172700 | 47700 | 47850 | 47850 | 47700 | 598 |
| 497 | 20241114 | 110800 | 6345614850 | 47850 | 47950 | 48000 | 47800 | 1155 |
| 498 | 20241114 | 110700 | 6290262100 | 47950 | 47950 | 47950 | 47900 | 209 |
| 499 | 20241114 | 110600 | 6280248750 | 47900 | 47850 | 47900 | 47850 | 321 |
| 500 | 20241114 | 110500 | 6264873850 | 47850 | 47800 | 47900 | 47800 | 455 |
| 501 | 20241114 | 110400 | 6243110050 | 47800 | 47900 | 47900 | 47800 | 987 |
| 502 | 20241114 | 110300 | 6195889050 | 47900 | 47900 | 47950 | 47850 | 467 |
| 503 | 20241114 | 110200 | 6173533300 | 47900 | 47850 | 47900 | 47800 | 371 |
| 504 | 20241114 | 110100 | 6155788600 | 47900 | 47900 | 47900 | 47800 | 799 |
| 505 | 20241114 | 110000 | 6117551700 | 47900 | 48150 | 48150 | 47850 | 1040 |
| 506 | 20241114 | 105900 | 6067623700 | 48100 | 48100 | 48150 | 48100 | 636 |
| 507 | 20241114 | 105800 | 6037031950 | 48150 | 48150 | 48200 | 48100 | 490 |
| 508 | 20241114 | 105700 | 6013441100 | 48150 | 48200 | 48250 | 48050 | 897 |
| 509 | 20241114 | 105600 | 5970240150 | 48200 | 48000 | 48200 | 48000 | 1979 |
| 510 | 20241114 | 105500 | 5874978450 | 48000 | 48000 | 48050 | 47950 | 524 |
| 511 | 20241114 | 105400 | 5849823200 | 48000 | 48050 | 48100 | 47850 | 1529 |
| 512 | 20241114 | 105300 | 5776535150 | 48050 | 48050 | 48050 | 48000 | 263 |
| 513 | 20241114 | 105200 | 5763906500 | 48000 | 48000 | 48050 | 47950 | 889 |
| 514 | 20241114 | 105100 | 5721236250 | 48000 | 47950 | 48000 | 47950 | 239 |
| 515 | 20241114 | 105000 | 5709772400 | 48000 | 47900 | 48000 | 47850 | 394 |
| 516 | 20241114 | 104900 | 5690886100 | 47900 | 47850 | 47950 | 47800 | 682 |
| 517 | 20241114 | 104800 | 5658227350 | 47850 | 47900 | 47950 | 47800 | 2182 |
| 518 | 20241114 | 104700 | 5553795850 | 47900 | 47900 | 48000 | 47850 | 1280 |
| 519 | 20241114 | 104600 | 5492393300 | 47850 | 47700 | 47900 | 47650 | 752 |
| 520 | 20241114 | 104500 | 5456464750 | 47700 | 47750 | 47850 | 47650 | 1146 |
| 521 | 20241114 | 104400 | 5401761200 | 47750 | 47550 | 47950 | 47550 | 639 |
| 522 | 20241114 | 104300 | 5371184700 | 47650 | 47450 | 47650 | 47450 | 2230 |
| 523 | 20241114 | 104200 | 5265311450 | 47450 | 47450 | 47450 | 47400 | 561 |
| 524 | 20241114 | 104100 | 5238716550 | 47450 | 47350 | 47450 | 47350 | 420 |
| 525 | 20241114 | 104000 | 5218809650 | 47350 | 47350 | 47400 | 47250 | 2360 |
| 526 | 20241114 | 103900 | 5107149750 | 47350 | 47450 | 47450 | 47300 | 1458 |
| 527 | 20241114 | 103800 | 5038117650 | 47400 | 47400 | 47450 | 47350 | 970 |
| 528 | 20241114 | 103700 | 4992152750 | 47400 | 47500 | 47500 | 47350 | 952 |
| 529 | 20241114 | 103600 | 4947020250 | 47500 | 47650 | 47650 | 47500 | 7897 |
| 530 | 20241114 | 103500 | 4571594200 | 47700 | 47750 | 47750 | 47650 | 1903 |
| 531 | 20241114 | 103400 | 4480841450 | 47700 | 47700 | 47750 | 47700 | 770 |
| 532 | 20241114 | 103300 | 4444104550 | 47750 | 48050 | 48050 | 47750 | 8261 |
| 533 | 20241114 | 103200 | 4047808900 | 48050 | 48100 | 48100 | 48050 | 716 |
| 534 | 20241114 | 103100 | 4013403850 | 48100 | 48150 | 48200 | 48100 | 1040 |
| 535 | 20241114 | 103000 | 3963331650 | 48200 | 48100 | 48200 | 48050 | 510 |
| 536 | 20241114 | 102900 | 3938788650 | 48100 | 48000 | 48200 | 48000 | 248 |
| 537 | 20241114 | 102800 | 3926862600 | 48000 | 48150 | 48150 | 48000 | 890 |
| 538 | 20241114 | 102700 | 3884079900 | 48100 | 47950 | 48200 | 47950 | 1294 |
| 539 | 20241114 | 102600 | 3821916550 | 47950 | 47850 | 47950 | 47850 | 2331 |
| 540 | 20241114 | 102500 | 3710304650 | 47850 | 47950 | 48000 | 47850 | 1719 |
| 541 | 20241114 | 102400 | 3627959500 | 47950 | 48000 | 48100 | 47950 | 1700 |
| 542 | 20241114 | 102300 | 3546379950 | 48000 | 48200 | 48200 | 48000 | 1824 |
| 543 | 20241114 | 102200 | 3458648100 | 48200 | 48250 | 48350 | 48150 | 1807 |
| 544 | 20241114 | 102100 | 3371532700 | 48350 | 48400 | 48400 | 48250 | 3110 |
| 545 | 20241114 | 102000 | 3221186000 | 48400 | 48400 | 48400 | 48350 | 966 |
| 546 | 20241114 | 101900 | 3174461300 | 48400 | 48400 | 48400 | 48350 | 923 |
| 547 | 20241114 | 101800 | 3129800550 | 48400 | 48450 | 48500 | 48350 | 887 |
| 548 | 20241114 | 101700 | 3086861850 | 48500 | 48450 | 48500 | 48350 | 3432 |
| 549 | 20241114 | 101600 | 2920742800 | 48450 | 48350 | 48450 | 48300 | 3601 |
| 550 | 20241114 | 101500 | 2746522900 | 48350 | 48300 | 48400 | 48250 | 2255 |
| 551 | 20241114 | 101400 | 2637585250 | 48250 | 48350 | 48350 | 48200 | 1398 |
| 552 | 20241114 | 101300 | 2570079550 | 48300 | 48300 | 48350 | 48300 | 1190 |
| 553 | 20241114 | 101200 | 2512580900 | 48300 | 48300 | 48400 | 48300 | 1072 |
| 554 | 20241114 | 101100 | 2460798800 | 48300 | 48550 | 48600 | 48300 | 2647 |
| 555 | 20241114 | 101000 | 2332711550 | 48550 | 48250 | 49000 | 48200 | 5456 |
| 556 | 20241114 | 100900 | 2068486100 | 48250 | 47900 | 48350 | 47900 | 6046 |
| 557 | 20241114 | 100800 | 1777375850 | 47900 | 47850 | 47950 | 47800 | 2047 |
| 558 | 20241114 | 100700 | 1679399650 | 47900 | 47650 | 48000 | 47600 | 1360 |
| 559 | 20241114 | 100600 | 1614390900 | 47650 | 48050 | 48050 | 47600 | 5791 |
| 560 | 20241114 | 100500 | 1337404600 | 48000 | 48100 | 48150 | 48000 | 3530 |
| 561 | 20241114 | 100400 | 1167745850 | 48050 | 47950 | 48150 | 47950 | 1234 |
| 562 | 20241114 | 100300 | 1108476300 | 47950 | 47850 | 48000 | 47800 | 8163 |
| 563 | 20241114 | 100200 | 717159600 | 47850 | 47900 | 47950 | 47850 | 2117 |
| 564 | 20241114 | 100100 | 615787500 | 47900 | 48000 | 48000 | 47800 | 2365 |
| 565 | 20241114 | 100000 | 502524200 | 48000 | 47550 | 48000 | 47550 | 10527 |