29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 14871 |
| 3 | 20241114 | 184700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20241114 | 184600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20241114 | 184500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20241114 | 184400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20241114 | 184300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20241114 | 184200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20241114 | 184100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20241114 | 184000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20241114 | 183900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20241114 | 183800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20241114 | 183700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20241114 | 183600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20241114 | 183500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20241114 | 183400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20241114 | 183300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20241114 | 183200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20241114 | 183100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20241114 | 183000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20241114 | 182900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20241114 | 182800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20241114 | 182700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20241114 | 182600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20241114 | 182500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20241114 | 182400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20241114 | 182300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20241114 | 182200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20241114 | 182100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20241114 | 182000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20241114 | 181900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20241114 | 181800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 14871 |
| 33 | 20241114 | 181700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20241114 | 181600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20241114 | 181500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20241114 | 181400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20241114 | 181300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20241114 | 181200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20241114 | 181100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20241114 | 181000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20241114 | 180900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20241114 | 180800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20241114 | 180700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20241114 | 180600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20241114 | 180500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20241114 | 180400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20241114 | 180300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20241114 | 180200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20241114 | 180100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20241114 | 180000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20241114 | 175900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20241114 | 175800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20241114 | 175700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20241114 | 175600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20241114 | 175500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20241114 | 175400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20241114 | 175300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20241114 | 175200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20241114 | 175100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20241114 | 175000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20241114 | 174900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20241114 | 174800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 14871 |
| 63 | 20241114 | 174700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20241114 | 174600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20241114 | 174500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20241114 | 174400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20241114 | 174300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20241114 | 174200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20241114 | 174100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20241114 | 174000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20241114 | 173900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20241114 | 173800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20241114 | 173700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20241114 | 173600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20241114 | 173500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20241114 | 173400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20241114 | 173300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20241114 | 173200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20241114 | 173100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20241114 | 173000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20241114 | 172900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20241114 | 172800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20241114 | 172700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20241114 | 172600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20241114 | 172500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20241114 | 172400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20241114 | 172300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20241114 | 172200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20241114 | 172100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20241114 | 172000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20241114 | 171900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20241114 | 171800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 14871 |
| 93 | 20241114 | 171700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20241114 | 171600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20241114 | 171500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20241114 | 171400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20241114 | 171300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20241114 | 171200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20241114 | 171100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20241114 | 171000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20241114 | 170900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20241114 | 170800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20241114 | 170700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20241114 | 170600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20241114 | 170500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20241114 | 170400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20241114 | 170300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20241114 | 170200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20241114 | 170100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20241114 | 170000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20241114 | 165900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20241114 | 165800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20241114 | 165700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20241114 | 165600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20241114 | 165500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20241114 | 165400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20241114 | 165300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20241114 | 165200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20241114 | 165100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20241114 | 165000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20241114 | 164900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20241114 | 164800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 14871 |
| 123 | 20241114 | 164700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20241114 | 164600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20241114 | 164500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20241114 | 164400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20241114 | 164300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20241114 | 164200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20241114 | 164100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20241114 | 164000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20241114 | 163900 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20241114 | 163800 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20241114 | 163700 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20241114 | 163600 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20241114 | 163500 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20241114 | 163400 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20241114 | 163300 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20241114 | 163200 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20241114 | 163100 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20241114 | 163000 | 48407037450 | 24500 | 24500 | 24500 | 24500 | 14871 |
| 141 | 20241114 | 162900 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20241114 | 162800 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20241114 | 162700 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20241114 | 162600 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20241114 | 162500 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20241114 | 162400 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20241114 | 162300 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20241114 | 162200 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20241114 | 162100 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20241114 | 162000 | 48042697950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20241114 | 161900 | 48042697950 | 24350 | 24450 | 24450 | 24350 | 4952 |
| 152 | 20241114 | 161800 | 47921902950 | 24400 | 24500 | 24550 | 24400 | 6224 |
| 153 | 20241114 | 161700 | 47769773200 | 24500 | 24700 | 24700 | 24500 | 6944 |
| 154 | 20241114 | 161600 | 47598786400 | 24700 | 24800 | 24800 | 24650 | 11495 |
| 155 | 20241114 | 161500 | 47314174450 | 24800 | 24700 | 24800 | 24650 | 20182 |
| 156 | 20241114 | 161400 | 46815196200 | 24700 | 24550 | 24700 | 24550 | 18834 |
| 157 | 20241114 | 161300 | 46351784350 | 24550 | 24400 | 24550 | 24400 | 10337 |
| 158 | 20241114 | 161200 | 46098664000 | 24400 | 24350 | 24400 | 24300 | 3470 |
| 159 | 20241114 | 161100 | 46014072100 | 24350 | 24350 | 24400 | 24350 | 1758 |
| 160 | 20241114 | 161000 | 45971260500 | 24350 | 24350 | 24400 | 24300 | 3720 |
| 161 | 20241114 | 160900 | 45880679750 | 24350 | 24350 | 24350 | 24300 | 3621 |
| 162 | 20241114 | 160800 | 45792552350 | 24350 | 24350 | 24350 | 24300 | 1448 |
| 163 | 20241114 | 160700 | 45757321250 | 24350 | 24300 | 24350 | 24300 | 279 |
| 164 | 20241114 | 160600 | 45750538100 | 24300 | 24350 | 24350 | 24300 | 472 |
| 165 | 20241114 | 160500 | 45739059850 | 24300 | 24300 | 24350 | 24300 | 1881 |
| 166 | 20241114 | 160400 | 45693345950 | 24300 | 24350 | 24350 | 24300 | 1300 |
| 167 | 20241114 | 160300 | 45661750400 | 24350 | 24400 | 24400 | 24350 | 4576 |
| 168 | 20241114 | 160200 | 45550305350 | 24400 | 24400 | 24400 | 24350 | 955 |
| 169 | 20241114 | 160100 | 45527006450 | 24400 | 24400 | 24450 | 24400 | 1237 |
| 170 | 20241114 | 160000 | 45496817150 | 24400 | 24400 | 24450 | 24350 | 4419 |
| 171 | 20241114 | 155900 | 45389072350 | 24400 | 24400 | 24400 | 24350 | 2943 |
| 172 | 20241114 | 155800 | 45317265150 | 24400 | 24300 | 24400 | 24300 | 2058 |
| 173 | 20241114 | 155700 | 45267162250 | 24300 | 24300 | 24350 | 24300 | 943 |
| 174 | 20241114 | 155600 | 45244224800 | 24300 | 24250 | 24300 | 24250 | 2381 |
| 175 | 20241114 | 155500 | 45186372650 | 24250 | 24250 | 24250 | 24200 | 3374 |
| 176 | 20241114 | 155400 | 45104556050 | 24250 | 24250 | 24300 | 24250 | 6092 |
| 177 | 20241114 | 155300 | 44956823250 | 24300 | 24250 | 24300 | 24250 | 1357 |
| 178 | 20241114 | 155200 | 44923909000 | 24250 | 24250 | 24300 | 24250 | 2903 |
| 179 | 20241114 | 155100 | 44853486350 | 24300 | 24250 | 24300 | 24250 | 379 |
| 180 | 20241114 | 155000 | 44844290100 | 24250 | 24300 | 24300 | 24250 | 1250 |
| 181 | 20241114 | 154900 | 44813954700 | 24300 | 24300 | 24350 | 24250 | 5178 |
| 182 | 20241114 | 154800 | 44688173550 | 24350 | 24350 | 24350 | 24300 | 562 |
| 183 | 20241114 | 154700 | 44674498750 | 24300 | 24300 | 24350 | 24300 | 2207 |
| 184 | 20241114 | 154600 | 44620843650 | 24300 | 24300 | 24350 | 24300 | 954 |
| 185 | 20241114 | 154500 | 44597650200 | 24300 | 24300 | 24350 | 24300 | 360 |
| 186 | 20241114 | 154400 | 44588888200 | 24300 | 24300 | 24350 | 24300 | 194 |
| 187 | 20241114 | 154300 | 44584173550 | 24300 | 24250 | 24300 | 24250 | 3082 |
| 188 | 20241114 | 154200 | 44509311950 | 24300 | 24300 | 24300 | 24250 | 1376 |
| 189 | 20241114 | 154100 | 44475923100 | 24300 | 24250 | 24300 | 24250 | 658 |
| 190 | 20241114 | 154000 | 44459966300 | 24300 | 24250 | 24300 | 24250 | 1594 |
| 191 | 20241114 | 153900 | 44421294050 | 24300 | 24300 | 24350 | 24250 | 837 |
| 192 | 20241114 | 153800 | 44400960900 | 24300 | 24350 | 24350 | 24300 | 765 |
| 193 | 20241114 | 153700 | 44382366550 | 24300 | 24300 | 24300 | 24250 | 2291 |
| 194 | 20241114 | 153600 | 44326700100 | 24300 | 24250 | 24300 | 24250 | 1224 |
| 195 | 20241114 | 153500 | 44296974850 | 24250 | 24300 | 24300 | 24250 | 692 |
| 196 | 20241114 | 153400 | 44280180100 | 24300 | 24300 | 24350 | 24300 | 1413 |
| 197 | 20241114 | 153300 | 44245841700 | 24300 | 24300 | 24350 | 24300 | 1347 |
| 198 | 20241114 | 153200 | 44213109200 | 24300 | 24300 | 24350 | 24300 | 1820 |
| 199 | 20241114 | 153100 | 44168883050 | 24300 | 24350 | 24350 | 24300 | 561 |
| 200 | 20241114 | 153000 | 44155247250 | 24300 | 24350 | 24350 | 24300 | 1971 |
| 201 | 20241114 | 152900 | 44107346400 | 24350 | 24350 | 24400 | 24300 | 2298 |
| 202 | 20241114 | 152800 | 44051431750 | 24350 | 24300 | 24350 | 24300 | 3596 |
| 203 | 20241114 | 152700 | 43963984400 | 24300 | 24350 | 24400 | 24300 | 5099 |
| 204 | 20241114 | 152600 | 43839823850 | 24350 | 24350 | 24400 | 24350 | 1681 |
| 205 | 20241114 | 152500 | 43798882400 | 24350 | 24400 | 24400 | 24350 | 1959 |
| 206 | 20241114 | 152400 | 43751172650 | 24400 | 24350 | 24400 | 24350 | 485 |
| 207 | 20241114 | 152300 | 43739342000 | 24400 | 24400 | 24400 | 24350 | 5134 |
| 208 | 20241114 | 152200 | 43614297000 | 24350 | 24350 | 24400 | 24350 | 2111 |
| 209 | 20241114 | 152100 | 43562843600 | 24350 | 24350 | 24400 | 24350 | 843 |
| 210 | 20241114 | 152000 | 43542308400 | 24400 | 24400 | 24450 | 24350 | 2170 |
| 211 | 20241114 | 151900 | 43489369450 | 24400 | 24400 | 24400 | 24350 | 1976 |
| 212 | 20241114 | 151800 | 43441186200 | 24400 | 24450 | 24450 | 24350 | 2216 |
| 213 | 20241114 | 151700 | 43387105550 | 24400 | 24400 | 24450 | 24400 | 721 |
| 214 | 20241114 | 151600 | 43369504750 | 24400 | 24400 | 24450 | 24350 | 2748 |
| 215 | 20241114 | 151500 | 43302456700 | 24350 | 24400 | 24450 | 24350 | 625 |
| 216 | 20241114 | 151400 | 43287226850 | 24400 | 24350 | 24450 | 24350 | 1551 |
| 217 | 20241114 | 151300 | 43249395800 | 24350 | 24400 | 24400 | 24350 | 1189 |
| 218 | 20241114 | 151200 | 43220407350 | 24400 | 24350 | 24400 | 24350 | 1316 |
| 219 | 20241114 | 151100 | 43188328500 | 24350 | 24400 | 24450 | 24350 | 4691 |
| 220 | 20241114 | 151000 | 43073881550 | 24400 | 24450 | 24450 | 24400 | 1825 |
| 221 | 20241114 | 150900 | 43029262550 | 24400 | 24450 | 24450 | 24400 | 1695 |
| 222 | 20241114 | 150800 | 42987832550 | 24450 | 24500 | 24500 | 24400 | 2526 |
| 223 | 20241114 | 150700 | 42926072750 | 24450 | 24450 | 24450 | 24400 | 2272 |
| 224 | 20241114 | 150600 | 42870533150 | 24400 | 24450 | 24450 | 24400 | 1405 |
| 225 | 20241114 | 150500 | 42836185550 | 24450 | 24400 | 24450 | 24400 | 2442 |
| 226 | 20241114 | 150400 | 42776507100 | 24450 | 24400 | 24450 | 24400 | 1192 |
| 227 | 20241114 | 150300 | 42747410350 | 24350 | 24400 | 24450 | 24350 | 4367 |
| 228 | 20241114 | 150200 | 42640880100 | 24400 | 24400 | 24400 | 24350 | 2531 |
| 229 | 20241114 | 150100 | 42579140300 | 24400 | 24350 | 24400 | 24350 | 784 |
| 230 | 20241114 | 150000 | 42560029850 | 24400 | 24400 | 24400 | 24350 | 4150 |
| 231 | 20241114 | 145900 | 42458802600 | 24450 | 24450 | 24500 | 24400 | 4341 |
| 232 | 20241114 | 145800 | 42352690450 | 24450 | 24500 | 24500 | 24450 | 2587 |
| 233 | 20241114 | 145700 | 42289435750 | 24450 | 24500 | 24500 | 24450 | 772 |
| 234 | 20241114 | 145600 | 42270529750 | 24500 | 24450 | 24500 | 24450 | 1189 |
| 235 | 20241114 | 145500 | 42241439500 | 24500 | 24450 | 24500 | 24450 | 841 |
| 236 | 20241114 | 145400 | 42220874950 | 24450 | 24500 | 24500 | 24450 | 595 |
| 237 | 20241114 | 145300 | 42206310450 | 24500 | 24500 | 24500 | 24450 | 4155 |
| 238 | 20241114 | 145200 | 42104678850 | 24500 | 24500 | 24550 | 24450 | 3020 |
| 239 | 20241114 | 145100 | 42030695350 | 24500 | 24500 | 24500 | 24450 | 809 |
| 240 | 20241114 | 145000 | 42010876950 | 24500 | 24500 | 24500 | 24450 | 1647 |
| 241 | 20241114 | 144900 | 41970539500 | 24500 | 24500 | 24500 | 24450 | 4961 |
| 242 | 20241114 | 144800 | 41849099850 | 24500 | 24450 | 24500 | 24450 | 3327 |
| 243 | 20241114 | 144700 | 41767659000 | 24450 | 24450 | 24500 | 24450 | 897 |
| 244 | 20241114 | 144600 | 41745726850 | 24450 | 24400 | 24500 | 24400 | 2853 |
| 245 | 20241114 | 144500 | 41676000950 | 24400 | 24400 | 24450 | 24400 | 901 |
| 246 | 20241114 | 144400 | 41653989750 | 24400 | 24400 | 24450 | 24400 | 342 |
| 247 | 20241114 | 144300 | 41645634600 | 24400 | 24400 | 24400 | 24350 | 1376 |
| 248 | 20241114 | 144200 | 41612060800 | 24400 | 24400 | 24400 | 24400 | 1383 |
| 249 | 20241114 | 144100 | 41578315600 | 24400 | 24400 | 24450 | 24400 | 708 |
| 250 | 20241114 | 144000 | 41561040350 | 24400 | 24450 | 24450 | 24400 | 1323 |
| 251 | 20241114 | 143900 | 41528697150 | 24450 | 24450 | 24450 | 24400 | 2285 |
| 252 | 20241114 | 143800 | 41472919450 | 24400 | 24350 | 24450 | 24350 | 2161 |
| 253 | 20241114 | 143700 | 41420193500 | 24350 | 24400 | 24400 | 24350 | 2037 |
| 254 | 20241114 | 143600 | 41370587050 | 24400 | 24450 | 24450 | 24350 | 3970 |
| 255 | 20241114 | 143500 | 41273749600 | 24450 | 24500 | 24500 | 24400 | 5061 |
| 256 | 20241114 | 143400 | 41150075450 | 24450 | 24450 | 24550 | 24450 | 3113 |
| 257 | 20241114 | 143300 | 41073829850 | 24500 | 24500 | 24600 | 24450 | 18914 |
| 258 | 20241114 | 143200 | 40610190800 | 24500 | 24350 | 24500 | 24350 | 17031 |
| 259 | 20241114 | 143100 | 40194805450 | 24350 | 24350 | 24400 | 24350 | 3664 |
| 260 | 20241114 | 143000 | 40105435400 | 24300 | 24300 | 24350 | 24300 | 2608 |
| 261 | 20241114 | 142900 | 40041958250 | 24350 | 24300 | 24350 | 24300 | 655 |
| 262 | 20241114 | 142800 | 40026039050 | 24350 | 24300 | 24350 | 24300 | 484 |
| 263 | 20241114 | 142700 | 40014271450 | 24300 | 24300 | 24350 | 24300 | 2590 |
| 264 | 20241114 | 142600 | 39951333000 | 24300 | 24200 | 24300 | 24200 | 4839 |
| 265 | 20241114 | 142500 | 39834090450 | 24250 | 24250 | 24250 | 24250 | 1485 |
| 266 | 20241114 | 142400 | 39798079200 | 24250 | 24250 | 24300 | 24250 | 1482 |
| 267 | 20241114 | 142300 | 39762135700 | 24250 | 24250 | 24300 | 24250 | 1896 |
| 268 | 20241114 | 142200 | 39716153550 | 24250 | 24250 | 24300 | 24200 | 3340 |
| 269 | 20241114 | 142100 | 39635050650 | 24250 | 24250 | 24300 | 24200 | 2146 |
| 270 | 20241114 | 142000 | 39583007450 | 24200 | 24250 | 24300 | 24200 | 678 |
| 271 | 20241114 | 141900 | 39566566650 | 24250 | 24250 | 24300 | 24250 | 679 |
| 272 | 20241114 | 141800 | 39550098250 | 24250 | 24200 | 24300 | 24200 | 918 |
| 273 | 20241114 | 141700 | 39527849050 | 24200 | 24200 | 24300 | 24200 | 1345 |
| 274 | 20241114 | 141600 | 39495289100 | 24300 | 24250 | 24300 | 24200 | 2694 |
| 275 | 20241114 | 141500 | 39429941050 | 24250 | 24250 | 24250 | 24250 | 2115 |
| 276 | 20241114 | 141400 | 39378652300 | 24250 | 24300 | 24300 | 24250 | 2900 |
| 277 | 20241114 | 141300 | 39308250650 | 24300 | 24250 | 24350 | 24250 | 4598 |
| 278 | 20241114 | 141200 | 39196555950 | 24300 | 24250 | 24300 | 24250 | 694 |
| 279 | 20241114 | 141100 | 39179711750 | 24250 | 24300 | 24350 | 24250 | 3504 |
| 280 | 20241114 | 141000 | 39094541800 | 24350 | 24350 | 24350 | 24300 | 2133 |
| 281 | 20241114 | 140900 | 39042621100 | 24350 | 24350 | 24350 | 24300 | 1905 |
| 282 | 20241114 | 140800 | 38996234850 | 24350 | 24350 | 24400 | 24350 | 718 |
| 283 | 20241114 | 140700 | 38978735800 | 24400 | 24300 | 24400 | 24300 | 4573 |
| 284 | 20241114 | 140600 | 38867401000 | 24300 | 24300 | 24350 | 24300 | 1488 |
| 285 | 20241114 | 140500 | 38831232850 | 24300 | 24350 | 24350 | 24300 | 456 |
| 286 | 20241114 | 140400 | 38820139350 | 24350 | 24350 | 24400 | 24350 | 1032 |
| 287 | 20241114 | 140300 | 38795007150 | 24300 | 24350 | 24400 | 24300 | 3197 |
| 288 | 20241114 | 140200 | 38717167400 | 24300 | 24350 | 24350 | 24300 | 163 |
| 289 | 20241114 | 140100 | 38713202400 | 24350 | 24250 | 24350 | 24250 | 3032 |
| 290 | 20241114 | 140000 | 38639464850 | 24250 | 24300 | 24300 | 24250 | 1876 |
| 291 | 20241114 | 135900 | 38593969100 | 24300 | 24300 | 24300 | 24250 | 156 |
| 292 | 20241114 | 135800 | 38590179900 | 24300 | 24200 | 24300 | 24200 | 1768 |
| 293 | 20241114 | 135700 | 38547267500 | 24200 | 24200 | 24250 | 24150 | 6402 |
| 294 | 20241114 | 135600 | 38392328150 | 24200 | 24150 | 24200 | 24150 | 1607 |
| 295 | 20241114 | 135500 | 38353518300 | 24150 | 24150 | 24200 | 24150 | 1066 |
| 296 | 20241114 | 135400 | 38327769450 | 24150 | 24200 | 24250 | 24150 | 2663 |
| 297 | 20241114 | 135300 | 38263355400 | 24200 | 24250 | 24300 | 24200 | 2516 |
| 298 | 20241114 | 135200 | 38202327750 | 24300 | 24400 | 24400 | 24300 | 957 |
| 299 | 20241114 | 135100 | 38179070450 | 24400 | 24300 | 24400 | 24300 | 1734 |
| 300 | 20241114 | 135000 | 38136857000 | 24300 | 24300 | 24300 | 24250 | 2837 |
| 301 | 20241114 | 134900 | 38067927950 | 24300 | 24300 | 24300 | 24250 | 1150 |
| 302 | 20241114 | 134800 | 38040011950 | 24300 | 24300 | 24300 | 24250 | 694 |
| 303 | 20241114 | 134700 | 38023148300 | 24250 | 24150 | 24250 | 24150 | 1247 |
| 304 | 20241114 | 134600 | 37992968250 | 24150 | 24200 | 24200 | 24150 | 1903 |
| 305 | 20241114 | 134500 | 37946997650 | 24200 | 24250 | 24300 | 24200 | 2408 |
| 306 | 20241114 | 134400 | 37888635900 | 24250 | 24250 | 24300 | 24250 | 709 |
| 307 | 20241114 | 134300 | 37871420750 | 24250 | 24250 | 24300 | 24200 | 1523 |
| 308 | 20241114 | 134200 | 37834524150 | 24300 | 24250 | 24300 | 24250 | 1259 |
| 309 | 20241114 | 134100 | 37803939200 | 24250 | 24150 | 24250 | 24150 | 2373 |
| 310 | 20241114 | 134000 | 37746438950 | 24150 | 24200 | 24200 | 24150 | 1807 |
| 311 | 20241114 | 133900 | 37702726800 | 24200 | 24150 | 24200 | 24150 | 597 |
| 312 | 20241114 | 133800 | 37688302800 | 24150 | 24200 | 24200 | 24150 | 1384 |
| 313 | 20241114 | 133700 | 37654876050 | 24150 | 24200 | 24250 | 24150 | 2375 |
| 314 | 20241114 | 133600 | 37597401050 | 24200 | 24250 | 24250 | 24200 | 683 |
| 315 | 20241114 | 133500 | 37580855250 | 24200 | 24200 | 24250 | 24200 | 240 |
| 316 | 20241114 | 133400 | 37575044250 | 24200 | 24150 | 24200 | 24150 | 1260 |
| 317 | 20241114 | 133300 | 37544557900 | 24150 | 24100 | 24150 | 24100 | 997 |
| 318 | 20241114 | 133200 | 37520499400 | 24150 | 24150 | 24150 | 24100 | 1554 |
| 319 | 20241114 | 133100 | 37482995050 | 24100 | 24100 | 24150 | 24100 | 1972 |
| 320 | 20241114 | 133000 | 37435420450 | 24100 | 24150 | 24200 | 24100 | 2955 |
| 321 | 20241114 | 132900 | 37364142800 | 24150 | 24200 | 24200 | 24150 | 2559 |
| 322 | 20241114 | 132800 | 37302338650 | 24200 | 24200 | 24250 | 24150 | 2601 |
| 323 | 20241114 | 132700 | 37239405750 | 24200 | 24200 | 24250 | 24200 | 979 |
| 324 | 20241114 | 132600 | 37215707400 | 24200 | 24200 | 24300 | 24150 | 4006 |
| 325 | 20241114 | 132500 | 37118749250 | 24200 | 24200 | 24250 | 24200 | 2686 |
| 326 | 20241114 | 132400 | 37053634550 | 24200 | 24250 | 24300 | 24200 | 1470 |
| 327 | 20241114 | 132300 | 37018004050 | 24250 | 24250 | 24300 | 24250 | 450 |
| 328 | 20241114 | 132200 | 37007083650 | 24300 | 24200 | 24300 | 24200 | 535 |
| 329 | 20241114 | 132100 | 36994105550 | 24200 | 24250 | 24250 | 24200 | 3228 |
| 330 | 20241114 | 132000 | 36915965250 | 24250 | 24250 | 24350 | 24200 | 3065 |
| 331 | 20241114 | 131900 | 36841662700 | 24350 | 24250 | 24400 | 24200 | 3198 |
| 332 | 20241114 | 131800 | 36764057900 | 24250 | 24300 | 24400 | 24250 | 4456 |
| 333 | 20241114 | 131700 | 36655770850 | 24400 | 24350 | 24400 | 24300 | 2502 |
| 334 | 20241114 | 131600 | 36594851900 | 24350 | 24400 | 24450 | 24350 | 2052 |
| 335 | 20241114 | 131500 | 36544863600 | 24350 | 24350 | 24500 | 24350 | 6348 |
| 336 | 20241114 | 131400 | 36389655500 | 24350 | 24350 | 24400 | 24350 | 759 |
| 337 | 20241114 | 131300 | 36371169350 | 24350 | 24400 | 24450 | 24350 | 3107 |
| 338 | 20241114 | 131200 | 36295352100 | 24450 | 24300 | 24450 | 24300 | 2401 |
| 339 | 20241114 | 131100 | 36236815050 | 24350 | 24300 | 24350 | 24300 | 2491 |
| 340 | 20241114 | 131000 | 36176203400 | 24300 | 24300 | 24350 | 24300 | 216 |
| 341 | 20241114 | 130900 | 36170953450 | 24300 | 24300 | 24350 | 24250 | 1203 |
| 342 | 20241114 | 130800 | 36141723600 | 24300 | 24250 | 24350 | 24200 | 3581 |
| 343 | 20241114 | 130700 | 36054766300 | 24250 | 24200 | 24300 | 24200 | 1062 |
| 344 | 20241114 | 130600 | 36029011900 | 24200 | 24250 | 24250 | 24200 | 669 |
| 345 | 20241114 | 130500 | 36012807850 | 24200 | 24150 | 24250 | 24150 | 1700 |
| 346 | 20241114 | 130400 | 35971687850 | 24100 | 24050 | 24200 | 24050 | 4484 |
| 347 | 20241114 | 130300 | 35863627750 | 24100 | 24150 | 24150 | 24050 | 5387 |
| 348 | 20241114 | 130200 | 35733821450 | 24100 | 24150 | 24200 | 24100 | 3971 |
| 349 | 20241114 | 130100 | 35637988600 | 24150 | 24200 | 24250 | 24150 | 4052 |
| 350 | 20241114 | 130000 | 35539945000 | 24200 | 24200 | 24250 | 24200 | 3653 |
| 351 | 20241114 | 125900 | 35451511900 | 24200 | 24300 | 24300 | 24200 | 5586 |
| 352 | 20241114 | 125800 | 35316124950 | 24300 | 24300 | 24350 | 24250 | 5654 |
| 353 | 20241114 | 125700 | 35178750900 | 24300 | 24250 | 24350 | 24250 | 1870 |
| 354 | 20241114 | 125600 | 35133350250 | 24250 | 24300 | 24350 | 24250 | 4919 |
| 355 | 20241114 | 125500 | 35013830050 | 24300 | 24300 | 24400 | 24300 | 4022 |
| 356 | 20241114 | 125400 | 34916086400 | 24350 | 24350 | 24400 | 24300 | 4724 |
| 357 | 20241114 | 125300 | 34801061500 | 24350 | 24350 | 24400 | 24300 | 2645 |
| 358 | 20241114 | 125200 | 34736658650 | 24350 | 24400 | 24450 | 24350 | 2345 |
| 359 | 20241114 | 125100 | 34679436400 | 24450 | 24450 | 24500 | 24400 | 1481 |
| 360 | 20241114 | 125000 | 34643193850 | 24450 | 24450 | 24500 | 24400 | 2609 |
| 361 | 20241114 | 124900 | 34579381150 | 24450 | 24450 | 24550 | 24450 | 3577 |
| 362 | 20241114 | 124800 | 34491783050 | 24450 | 24450 | 24500 | 24450 | 724 |
| 363 | 20241114 | 124700 | 34474075150 | 24500 | 24500 | 24500 | 24450 | 1201 |
| 364 | 20241114 | 124600 | 34444675900 | 24450 | 24450 | 24550 | 24450 | 2765 |
| 365 | 20241114 | 124500 | 34376969150 | 24450 | 24450 | 24500 | 24450 | 1881 |
| 366 | 20241114 | 124400 | 34330907100 | 24450 | 24400 | 24500 | 24400 | 419 |
| 367 | 20241114 | 124300 | 34320669000 | 24400 | 24300 | 24500 | 24300 | 3054 |
| 368 | 20241114 | 124200 | 34246169700 | 24300 | 24350 | 24400 | 24300 | 2333 |
| 369 | 20241114 | 124100 | 34189376700 | 24350 | 24350 | 24400 | 24300 | 1882 |
| 370 | 20241114 | 124000 | 34143537950 | 24350 | 24300 | 24350 | 24300 | 2018 |
| 371 | 20241114 | 123900 | 34094480200 | 24300 | 24300 | 24400 | 24300 | 2838 |
| 372 | 20241114 | 123800 | 34025436450 | 24350 | 24400 | 24400 | 24300 | 5611 |
| 373 | 20241114 | 123700 | 33888819650 | 24400 | 24400 | 24450 | 24400 | 1306 |
| 374 | 20241114 | 123600 | 33856944000 | 24400 | 24500 | 24550 | 24400 | 7408 |
| 375 | 20241114 | 123500 | 33675555500 | 24500 | 24500 | 24600 | 24500 | 450 |
| 376 | 20241114 | 123400 | 33664522100 | 24550 | 24550 | 24600 | 24500 | 1410 |
| 377 | 20241114 | 123300 | 33629904550 | 24550 | 24600 | 24600 | 24550 | 2579 |
| 378 | 20241114 | 123200 | 33566533350 | 24550 | 24550 | 24550 | 24550 | 1798 |
| 379 | 20241114 | 123100 | 33522392450 | 24550 | 24550 | 24600 | 24550 | 1233 |
| 380 | 20241114 | 123000 | 33492094450 | 24550 | 24500 | 24600 | 24500 | 1010 |
| 381 | 20241114 | 122900 | 33467300650 | 24500 | 24550 | 24550 | 24500 | 600 |
| 382 | 20241114 | 122800 | 33452589650 | 24500 | 24650 | 24650 | 24500 | 5814 |
| 383 | 20241114 | 122700 | 33309670900 | 24650 | 24650 | 24650 | 24600 | 1964 |
| 384 | 20241114 | 122600 | 33261308150 | 24650 | 24650 | 24650 | 24600 | 819 |
| 385 | 20241114 | 122500 | 33241139800 | 24650 | 24600 | 24650 | 24550 | 2922 |
| 386 | 20241114 | 122400 | 33169181950 | 24600 | 24550 | 24600 | 24500 | 5705 |
| 387 | 20241114 | 122300 | 33028929950 | 24550 | 24500 | 24550 | 24500 | 2226 |
| 388 | 20241114 | 122200 | 32974322950 | 24500 | 24500 | 24500 | 24450 | 2148 |
| 389 | 20241114 | 122100 | 32921704500 | 24450 | 24450 | 24500 | 24450 | 1028 |
| 390 | 20241114 | 122000 | 32896524400 | 24450 | 24450 | 24500 | 24450 | 1451 |
| 391 | 20241114 | 121900 | 32861041100 | 24450 | 24450 | 24500 | 24450 | 266 |
| 392 | 20241114 | 121800 | 32854535150 | 24450 | 24500 | 24500 | 24400 | 1476 |
| 393 | 20241114 | 121700 | 32818429800 | 24500 | 24450 | 24500 | 24400 | 2084 |
| 394 | 20241114 | 121600 | 32767419950 | 24500 | 24450 | 24500 | 24450 | 1302 |
| 395 | 20241114 | 121500 | 32735556400 | 24500 | 24400 | 24500 | 24400 | 1421 |
| 396 | 20241114 | 121400 | 32700875500 | 24400 | 24400 | 24450 | 24350 | 2718 |
| 397 | 20241114 | 121300 | 32634654000 | 24400 | 24400 | 24450 | 24350 | 2841 |
| 398 | 20241114 | 121200 | 32565375850 | 24400 | 24500 | 24500 | 24400 | 1043 |
| 399 | 20241114 | 121100 | 32539901200 | 24550 | 24550 | 24550 | 24400 | 4670 |
| 400 | 20241114 | 121000 | 32425421200 | 24550 | 24500 | 24550 | 24500 | 881 |
| 401 | 20241114 | 120900 | 32403830250 | 24500 | 24550 | 24600 | 24500 | 3658 |
| 402 | 20241114 | 120800 | 32313987200 | 24550 | 24450 | 24550 | 24400 | 2289 |
| 403 | 20241114 | 120700 | 32257937200 | 24450 | 24350 | 24450 | 24300 | 1664 |
| 404 | 20241114 | 120600 | 32217411450 | 24350 | 24450 | 24450 | 24300 | 4233 |
| 405 | 20241114 | 120500 | 32114287800 | 24450 | 24550 | 24550 | 24400 | 3491 |
| 406 | 20241114 | 120400 | 32028891300 | 24550 | 24600 | 24600 | 24500 | 3203 |
| 407 | 20241114 | 120300 | 31950301950 | 24600 | 24550 | 24600 | 24550 | 1905 |
| 408 | 20241114 | 120200 | 31903528000 | 24600 | 24500 | 24600 | 24500 | 1585 |
| 409 | 20241114 | 120100 | 31864544800 | 24600 | 24650 | 24650 | 24500 | 10449 |
| 410 | 20241114 | 120000 | 31607955150 | 24600 | 24600 | 24650 | 24600 | 1039 |
| 411 | 20241114 | 115900 | 31582393600 | 24600 | 24600 | 24650 | 24600 | 2203 |
| 412 | 20241114 | 115800 | 31528159050 | 24600 | 24600 | 24650 | 24550 | 4471 |
| 413 | 20241114 | 115700 | 31418166250 | 24550 | 24550 | 24600 | 24500 | 2013 |
| 414 | 20241114 | 115600 | 31368747250 | 24550 | 24550 | 24600 | 24500 | 2134 |
| 415 | 20241114 | 115500 | 31316386050 | 24550 | 24600 | 24650 | 24550 | 8100 |
| 416 | 20241114 | 115400 | 31117004300 | 24650 | 24650 | 24650 | 24600 | 5764 |
| 417 | 20241114 | 115300 | 30974943550 | 24650 | 24600 | 24650 | 24550 | 6216 |
| 418 | 20241114 | 115200 | 30821879650 | 24600 | 24600 | 24600 | 24550 | 4211 |
| 419 | 20241114 | 115100 | 30718303600 | 24600 | 24500 | 24600 | 24450 | 6711 |
| 420 | 20241114 | 115000 | 30553550200 | 24500 | 24300 | 24500 | 24250 | 12092 |
| 421 | 20241114 | 114900 | 30258822450 | 24300 | 24250 | 24300 | 24250 | 3320 |
| 422 | 20241114 | 114800 | 30178199450 | 24250 | 24250 | 24300 | 24250 | 1285 |
| 423 | 20241114 | 114700 | 30147011400 | 24250 | 24300 | 24350 | 24250 | 2818 |
| 424 | 20241114 | 114600 | 30078559600 | 24250 | 24350 | 24350 | 24250 | 5956 |
| 425 | 20241114 | 114500 | 29933745400 | 24350 | 24300 | 24400 | 24300 | 3234 |
| 426 | 20241114 | 114400 | 29855068850 | 24300 | 24350 | 24400 | 24300 | 4206 |
| 427 | 20241114 | 114300 | 29752769800 | 24350 | 24350 | 24400 | 24350 | 4447 |
| 428 | 20241114 | 114200 | 29644305400 | 24350 | 24350 | 24450 | 24350 | 2658 |
| 429 | 20241114 | 114100 | 29579494200 | 24350 | 24400 | 24450 | 24350 | 4927 |
| 430 | 20241114 | 114000 | 29459214300 | 24450 | 24500 | 24550 | 24400 | 8285 |
| 431 | 20241114 | 113900 | 29256412600 | 24500 | 24550 | 24600 | 24500 | 4825 |
| 432 | 20241114 | 113800 | 29138042950 | 24550 | 24550 | 24600 | 24500 | 4578 |
| 433 | 20241114 | 113700 | 29025639150 | 24500 | 24600 | 24600 | 24450 | 22132 |
| 434 | 20241114 | 113600 | 28483093350 | 24600 | 24600 | 24650 | 24550 | 11895 |
| 435 | 20241114 | 113500 | 28190094650 | 24650 | 24550 | 24650 | 24500 | 26906 |
| 436 | 20241114 | 113400 | 27529316150 | 24550 | 24500 | 24550 | 24400 | 14580 |
| 437 | 20241114 | 113300 | 27172052000 | 24500 | 24500 | 24500 | 24400 | 12259 |
| 438 | 20241114 | 113200 | 26872008000 | 24500 | 24400 | 24500 | 24400 | 16473 |
| 439 | 20241114 | 113100 | 26468987250 | 24400 | 24350 | 24450 | 24300 | 9327 |
| 440 | 20241114 | 113000 | 26241542950 | 24350 | 24150 | 24350 | 24150 | 7279 |
| 441 | 20241114 | 112900 | 26065053150 | 24200 | 24350 | 24350 | 24150 | 7945 |
| 442 | 20241114 | 112800 | 25872560450 | 24350 | 24350 | 24400 | 24300 | 13615 |
| 443 | 20241114 | 112700 | 25540886000 | 24350 | 24250 | 24400 | 24200 | 21902 |
| 444 | 20241114 | 112600 | 25008765800 | 24250 | 24200 | 24250 | 24150 | 8812 |
| 445 | 20241114 | 112500 | 24795439350 | 24200 | 24050 | 24200 | 24050 | 7073 |
| 446 | 20241114 | 112400 | 24624883850 | 24000 | 23900 | 24050 | 23900 | 3304 |
| 447 | 20241114 | 112300 | 24545635550 | 23950 | 23950 | 23950 | 23900 | 3370 |
| 448 | 20241114 | 112200 | 24464942350 | 23950 | 23900 | 23950 | 23900 | 2372 |
| 449 | 20241114 | 112100 | 24408200500 | 23900 | 23800 | 23900 | 23750 | 1652 |
| 450 | 20241114 | 112000 | 24368804400 | 23800 | 23900 | 23900 | 23800 | 4478 |
| 451 | 20241114 | 111900 | 24261969500 | 23900 | 23900 | 23900 | 23850 | 1013 |
| 452 | 20241114 | 111800 | 24237759400 | 23900 | 23850 | 23900 | 23850 | 1001 |
| 453 | 20241114 | 111700 | 24213875250 | 23850 | 23900 | 23950 | 23850 | 1590 |
| 454 | 20241114 | 111600 | 24175904800 | 23900 | 23900 | 23950 | 23900 | 2438 |
| 455 | 20241114 | 111500 | 24117582900 | 23900 | 23850 | 23950 | 23850 | 2620 |
| 456 | 20241114 | 111400 | 24054980050 | 23800 | 23750 | 23850 | 23750 | 3463 |
| 457 | 20241114 | 111300 | 23972573650 | 23750 | 23750 | 23800 | 23700 | 932 |
| 458 | 20241114 | 111200 | 23950453150 | 23800 | 23700 | 23800 | 23700 | 1576 |
| 459 | 20241114 | 111100 | 23913056250 | 23750 | 23700 | 23800 | 23650 | 1259 |
| 460 | 20241114 | 111000 | 23883161600 | 23600 | 23650 | 23700 | 23600 | 12185 |
| 461 | 20241114 | 110900 | 23595422850 | 23650 | 23700 | 23700 | 23650 | 10563 |
| 462 | 20241114 | 110800 | 23345557750 | 23650 | 23700 | 23750 | 23650 | 2385 |
| 463 | 20241114 | 110700 | 23289038700 | 23700 | 23850 | 23850 | 23700 | 1020 |
| 464 | 20241114 | 110600 | 23264823650 | 23850 | 23700 | 23850 | 23650 | 3098 |
| 465 | 20241114 | 110500 | 23191407300 | 23700 | 23750 | 23750 | 23650 | 6219 |
| 466 | 20241114 | 110400 | 23044002750 | 23750 | 23850 | 23850 | 23700 | 1772 |
| 467 | 20241114 | 110300 | 23001909650 | 23850 | 23750 | 23850 | 23750 | 1204 |
| 468 | 20241114 | 110200 | 22973288600 | 23750 | 23750 | 23800 | 23750 | 2144 |
| 469 | 20241114 | 110100 | 22922342800 | 23750 | 23750 | 23850 | 23650 | 2939 |
| 470 | 20241114 | 110000 | 22852576500 | 23700 | 23800 | 23850 | 23700 | 13776 |
| 471 | 20241114 | 105900 | 22525349400 | 23850 | 23850 | 23850 | 23800 | 1030 |
| 472 | 20241114 | 105800 | 22500806900 | 23850 | 23800 | 23850 | 23800 | 961 |
| 473 | 20241114 | 105700 | 22477920350 | 23800 | 23800 | 23850 | 23750 | 1885 |
| 474 | 20241114 | 105600 | 22433045850 | 23850 | 23850 | 23850 | 23800 | 1677 |
| 475 | 20241114 | 105500 | 22393113600 | 23850 | 23750 | 23900 | 23750 | 4773 |
| 476 | 20241114 | 105400 | 22279245000 | 23750 | 23900 | 23900 | 23750 | 3573 |
| 477 | 20241114 | 105300 | 22194094650 | 23850 | 23800 | 24000 | 23750 | 16035 |
| 478 | 20241114 | 105200 | 21810089650 | 23800 | 23750 | 23800 | 23700 | 2329 |
| 479 | 20241114 | 105100 | 21754797600 | 23750 | 23700 | 23750 | 23700 | 1156 |
| 480 | 20241114 | 105000 | 21727383450 | 23600 | 23650 | 23750 | 23600 | 10911 |
| 481 | 20241114 | 104900 | 21469061450 | 23650 | 23600 | 23700 | 23600 | 3195 |
| 482 | 20241114 | 104800 | 21393511100 | 23650 | 23650 | 23650 | 23550 | 19364 |
| 483 | 20241114 | 104700 | 20936591800 | 23600 | 23750 | 23800 | 23600 | 8888 |
| 484 | 20241114 | 104600 | 20726222500 | 23750 | 23850 | 23900 | 23750 | 4583 |
| 485 | 20241114 | 104500 | 20617018700 | 23850 | 23750 | 23850 | 23650 | 6101 |
| 486 | 20241114 | 104400 | 20472271950 | 23750 | 23800 | 23850 | 23650 | 5601 |
| 487 | 20241114 | 104300 | 20339208050 | 23800 | 23850 | 23900 | 23800 | 6764 |
| 488 | 20241114 | 104200 | 20177849450 | 23850 | 23600 | 23900 | 23600 | 5503 |
| 489 | 20241114 | 104100 | 20047036100 | 23600 | 23750 | 23750 | 23550 | 35786 |
| 490 | 20241114 | 104000 | 19202038150 | 23750 | 23750 | 23900 | 23650 | 29820 |
| 491 | 20241114 | 103900 | 18494046450 | 23750 | 23900 | 23900 | 23700 | 37086 |
| 492 | 20241114 | 103800 | 17611727950 | 23950 | 23950 | 24000 | 23900 | 7033 |
| 493 | 20241114 | 103700 | 17443587050 | 23900 | 23950 | 24050 | 23900 | 5100 |
| 494 | 20241114 | 103600 | 17321419250 | 23950 | 24100 | 24150 | 23900 | 12867 |
| 495 | 20241114 | 103500 | 17012169300 | 24100 | 24100 | 24200 | 24050 | 6372 |
| 496 | 20241114 | 103400 | 16858502350 | 24100 | 23950 | 24100 | 23950 | 6699 |
| 497 | 20241114 | 103300 | 16697661600 | 23950 | 24000 | 24000 | 23900 | 3844 |
| 498 | 20241114 | 103200 | 16605589600 | 23950 | 23900 | 24000 | 23900 | 4463 |
| 499 | 20241114 | 103100 | 16498672650 | 23950 | 23900 | 24000 | 23900 | 5881 |
| 500 | 20241114 | 103000 | 16357830600 | 23900 | 24000 | 24000 | 23900 | 8914 |
| 501 | 20241114 | 102900 | 16144412850 | 23950 | 23900 | 24000 | 23850 | 8686 |
| 502 | 20241114 | 102800 | 15936646100 | 23900 | 23900 | 23950 | 23850 | 13109 |
| 503 | 20241114 | 102700 | 15623824800 | 23900 | 23900 | 24000 | 23900 | 8915 |
| 504 | 20241114 | 102600 | 15410505450 | 23900 | 23950 | 24050 | 23900 | 8990 |
| 505 | 20241114 | 102500 | 15195345600 | 23950 | 24050 | 24050 | 23900 | 6947 |
| 506 | 20241114 | 102400 | 15028929500 | 24000 | 24000 | 24050 | 23900 | 6251 |
| 507 | 20241114 | 102300 | 14879016950 | 24000 | 23950 | 24100 | 23850 | 24110 |
| 508 | 20241114 | 102200 | 14302282000 | 23950 | 24050 | 24100 | 23900 | 24317 |
| 509 | 20241114 | 102100 | 13718790600 | 24100 | 24050 | 24150 | 24000 | 14058 |
| 510 | 20241114 | 102000 | 13380205900 | 24050 | 24200 | 24250 | 24000 | 19015 |
| 511 | 20241114 | 101900 | 12921971850 | 24250 | 24350 | 24450 | 24200 | 12119 |
| 512 | 20241114 | 101800 | 12627445750 | 24300 | 24400 | 24450 | 24300 | 11345 |
| 513 | 20241114 | 101700 | 12351232950 | 24450 | 24400 | 24450 | 24250 | 11415 |
| 514 | 20241114 | 101600 | 12073361750 | 24350 | 24400 | 24450 | 24300 | 6442 |
| 515 | 20241114 | 101500 | 11916381250 | 24400 | 24300 | 24400 | 24200 | 7158 |
| 516 | 20241114 | 101400 | 11742551350 | 24250 | 24250 | 24300 | 24200 | 6755 |
| 517 | 20241114 | 101300 | 11578836100 | 24250 | 24450 | 24450 | 24200 | 27081 |
| 518 | 20241114 | 101200 | 10919348550 | 24450 | 24500 | 24550 | 24400 | 21032 |
| 519 | 20241114 | 101100 | 10404095600 | 24450 | 24350 | 24500 | 24350 | 13284 |
| 520 | 20241114 | 101000 | 10079631250 | 24400 | 24500 | 24550 | 24300 | 26565 |
| 521 | 20241114 | 100900 | 9430009550 | 24550 | 24150 | 24600 | 24100 | 25054 |
| 522 | 20241114 | 100800 | 8819152500 | 24100 | 24050 | 24150 | 23950 | 7040 |
| 523 | 20241114 | 100700 | 8649701900 | 24000 | 23950 | 24150 | 23800 | 24501 |
| 524 | 20241114 | 100600 | 8064496900 | 23950 | 24200 | 24250 | 23950 | 20848 |
| 525 | 20241114 | 100500 | 7563028800 | 24200 | 24000 | 24300 | 24000 | 14559 |
| 526 | 20241114 | 100400 | 7211244500 | 24050 | 24250 | 24300 | 23900 | 25583 |
| 527 | 20241114 | 100300 | 6595596500 | 24250 | 23800 | 24300 | 23750 | 33938 |
| 528 | 20241114 | 100200 | 5780292650 | 23800 | 24150 | 24150 | 23500 | 68704 |
| 529 | 20241114 | 100100 | 4145328600 | 24150 | 24350 | 24400 | 24100 | 56047 |
| 530 | 20241114 | 100000 | 2783697000 | 24350 | 24950 | 24950 | 24300 | 109293 |