31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 788795 |
| 3 | 20241114 | 190900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20241114 | 190800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20241114 | 190700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20241114 | 190600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20241114 | 190500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20241114 | 190400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20241114 | 190300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20241114 | 190200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20241114 | 190100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20241114 | 190000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20241114 | 185900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20241114 | 185800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20241114 | 185700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20241114 | 185600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20241114 | 185500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20241114 | 185400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20241114 | 185300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20241114 | 185200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20241114 | 185100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20241114 | 185000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20241114 | 184900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20241114 | 184800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20241114 | 184700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20241114 | 184600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20241114 | 184500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20241114 | 184400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20241114 | 184300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20241114 | 184200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20241114 | 184100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20241114 | 184000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 788795 |
| 33 | 20241114 | 183900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20241114 | 183800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20241114 | 183700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20241114 | 183600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20241114 | 183500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20241114 | 183400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20241114 | 183300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20241114 | 183200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20241114 | 183100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20241114 | 183000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20241114 | 182900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20241114 | 182800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20241114 | 182700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20241114 | 182600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20241114 | 182500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20241114 | 182400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20241114 | 182300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20241114 | 182200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20241114 | 182100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20241114 | 182000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20241114 | 181900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20241114 | 181800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20241114 | 181700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20241114 | 181600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20241114 | 181500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20241114 | 181400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20241114 | 181300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20241114 | 181200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20241114 | 181100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20241114 | 181000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 788795 |
| 63 | 20241114 | 180900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20241114 | 180800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20241114 | 180700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20241114 | 180600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20241114 | 180500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20241114 | 180400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20241114 | 180300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20241114 | 180200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20241114 | 180100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20241114 | 180000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20241114 | 175900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20241114 | 175800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20241114 | 175700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20241114 | 175600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20241114 | 175500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20241114 | 175400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20241114 | 175300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20241114 | 175200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20241114 | 175100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20241114 | 175000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20241114 | 174900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20241114 | 174800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20241114 | 174700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20241114 | 174600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20241114 | 174500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20241114 | 174400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20241114 | 174300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20241114 | 174200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20241114 | 174100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20241114 | 174000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 788795 |
| 93 | 20241114 | 173900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20241114 | 173800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20241114 | 173700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20241114 | 173600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20241114 | 173500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20241114 | 173400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20241114 | 173300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20241114 | 173200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20241114 | 173100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20241114 | 173000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20241114 | 172900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20241114 | 172800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20241114 | 172700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20241114 | 172600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20241114 | 172500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20241114 | 172400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20241114 | 172300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20241114 | 172200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20241114 | 172100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20241114 | 172000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20241114 | 171900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20241114 | 171800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20241114 | 171700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20241114 | 171600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20241114 | 171500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20241114 | 171400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20241114 | 171300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20241114 | 171200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20241114 | 171100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20241114 | 171000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 788795 |
| 123 | 20241114 | 170900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20241114 | 170800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20241114 | 170700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20241114 | 170600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20241114 | 170500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20241114 | 170400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20241114 | 170300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20241114 | 170200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20241114 | 170100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20241114 | 170000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20241114 | 165900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20241114 | 165800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20241114 | 165700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20241114 | 165600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20241114 | 165500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20241114 | 165400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20241114 | 165300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20241114 | 165200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20241114 | 165100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20241114 | 165000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20241114 | 164900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20241114 | 164800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20241114 | 164700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20241114 | 164600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20241114 | 164500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20241114 | 164400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20241114 | 164300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20241114 | 164200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20241114 | 164100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20241114 | 164000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 788795 |
| 153 | 20241114 | 163900 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20241114 | 163800 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20241114 | 163700 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20241114 | 163600 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20241114 | 163500 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20241114 | 163400 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20241114 | 163300 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20241114 | 163200 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20241114 | 163100 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20241114 | 163000 | 373650357850 | 22450 | 22450 | 22450 | 22450 | 788795 |
| 163 | 20241114 | 162900 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20241114 | 162800 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20241114 | 162700 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20241114 | 162600 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20241114 | 162500 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20241114 | 162400 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20241114 | 162300 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20241114 | 162200 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20241114 | 162100 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20241114 | 162000 | 355941910100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20241114 | 161900 | 355941910100 | 22400 | 22350 | 22400 | 22300 | 176476 |
| 174 | 20241114 | 161800 | 351994630300 | 22350 | 22350 | 22350 | 22300 | 53702 |
| 175 | 20241114 | 161700 | 350794875950 | 22350 | 22350 | 22350 | 22300 | 21898 |
| 176 | 20241114 | 161600 | 350306007500 | 22350 | 22300 | 22350 | 22300 | 20788 |
| 177 | 20241114 | 161500 | 349841851350 | 22300 | 22350 | 22350 | 22300 | 48935 |
| 178 | 20241114 | 161400 | 348748831700 | 22350 | 22350 | 22350 | 22300 | 27280 |
| 179 | 20241114 | 161300 | 348140291800 | 22300 | 22300 | 22350 | 22250 | 67498 |
| 180 | 20241114 | 161200 | 346635536650 | 22300 | 22350 | 22350 | 22300 | 36548 |
| 181 | 20241114 | 161100 | 345820199950 | 22300 | 22350 | 22350 | 22300 | 20387 |
| 182 | 20241114 | 161000 | 345365229000 | 22350 | 22350 | 22350 | 22300 | 20073 |
| 183 | 20241114 | 160900 | 344916990000 | 22350 | 22350 | 22350 | 22250 | 61517 |
| 184 | 20241114 | 160800 | 343544903750 | 22350 | 22350 | 22350 | 22250 | 64956 |
| 185 | 20241114 | 160700 | 342096240250 | 22350 | 22350 | 22350 | 22300 | 27096 |
| 186 | 20241114 | 160600 | 341491497350 | 22350 | 22350 | 22350 | 22300 | 20977 |
| 187 | 20241114 | 160500 | 341022996250 | 22300 | 22400 | 22400 | 22300 | 121471 |
| 188 | 20241114 | 160400 | 338308481800 | 22400 | 22350 | 22400 | 22350 | 18325 |
| 189 | 20241114 | 160300 | 337898294450 | 22400 | 22400 | 22400 | 22350 | 60350 |
| 190 | 20241114 | 160200 | 336547036300 | 22400 | 22350 | 22400 | 22300 | 43136 |
| 191 | 20241114 | 160100 | 335582466100 | 22400 | 22350 | 22400 | 22300 | 80438 |
| 192 | 20241114 | 160000 | 333784548450 | 22350 | 22350 | 22350 | 22300 | 56200 |
| 193 | 20241114 | 155900 | 332529123350 | 22350 | 22350 | 22350 | 22300 | 28746 |
| 194 | 20241114 | 155800 | 331886843300 | 22350 | 22350 | 22350 | 22300 | 32094 |
| 195 | 20241114 | 155700 | 331169695700 | 22350 | 22300 | 22350 | 22250 | 113221 |
| 196 | 20241114 | 155600 | 328645045450 | 22300 | 22300 | 22300 | 22250 | 23852 |
| 197 | 20241114 | 155500 | 328113464150 | 22300 | 22300 | 22300 | 22250 | 18999 |
| 198 | 20241114 | 155400 | 327690114350 | 22300 | 22250 | 22300 | 22250 | 15178 |
| 199 | 20241114 | 155300 | 327351823400 | 22300 | 22300 | 22300 | 22250 | 13530 |
| 200 | 20241114 | 155200 | 327050254500 | 22300 | 22250 | 22300 | 22200 | 78455 |
| 201 | 20241114 | 155100 | 325304157700 | 22250 | 22200 | 22250 | 22200 | 18785 |
| 202 | 20241114 | 155000 | 324886614550 | 22250 | 22250 | 22250 | 22200 | 11417 |
| 203 | 20241114 | 154900 | 324632883250 | 22200 | 22250 | 22250 | 22200 | 18216 |
| 204 | 20241114 | 154800 | 324227950850 | 22250 | 22250 | 22250 | 22200 | 14935 |
| 205 | 20241114 | 154700 | 323895839750 | 22250 | 22250 | 22250 | 22200 | 21100 |
| 206 | 20241114 | 154600 | 323426887850 | 22250 | 22250 | 22250 | 22200 | 32468 |
| 207 | 20241114 | 154500 | 322705471800 | 22250 | 22200 | 22250 | 22200 | 19541 |
| 208 | 20241114 | 154400 | 322270920800 | 22250 | 22250 | 22300 | 22200 | 17250 |
| 209 | 20241114 | 154300 | 321887319800 | 22300 | 22300 | 22300 | 22250 | 27987 |
| 210 | 20241114 | 154200 | 321264397350 | 22300 | 22300 | 22300 | 22200 | 49838 |
| 211 | 20241114 | 154100 | 320155180000 | 22300 | 22300 | 22300 | 22250 | 18755 |
| 212 | 20241114 | 154000 | 319737411150 | 22300 | 22300 | 22300 | 22250 | 118651 |
| 213 | 20241114 | 153900 | 317091798350 | 22300 | 22250 | 22300 | 22200 | 59511 |
| 214 | 20241114 | 153800 | 315768211900 | 22200 | 22200 | 22250 | 22200 | 23531 |
| 215 | 20241114 | 153700 | 315245475550 | 22200 | 22300 | 22300 | 22200 | 90547 |
| 216 | 20241114 | 153600 | 313230455700 | 22300 | 22300 | 22300 | 22250 | 34717 |
| 217 | 20241114 | 153500 | 312456506000 | 22250 | 22300 | 22300 | 22250 | 57059 |
| 218 | 20241114 | 153400 | 311184742200 | 22300 | 22300 | 22300 | 22250 | 27071 |
| 219 | 20241114 | 153300 | 310581747600 | 22300 | 22300 | 22300 | 22250 | 22778 |
| 220 | 20241114 | 153200 | 310074287100 | 22250 | 22300 | 22300 | 22250 | 30567 |
| 221 | 20241114 | 153100 | 309392928000 | 22300 | 22300 | 22300 | 22250 | 20250 |
| 222 | 20241114 | 153000 | 308941720850 | 22250 | 22300 | 22300 | 22200 | 119685 |
| 223 | 20241114 | 152900 | 306278573650 | 22300 | 22250 | 22300 | 22250 | 58385 |
| 224 | 20241114 | 152800 | 304978175650 | 22250 | 22200 | 22250 | 22150 | 235103 |
| 225 | 20241114 | 152700 | 299754695150 | 22150 | 22200 | 22200 | 22150 | 61600 |
| 226 | 20241114 | 152600 | 298387514600 | 22200 | 22200 | 22200 | 22150 | 23719 |
| 227 | 20241114 | 152500 | 297861579350 | 22200 | 22200 | 22200 | 22150 | 18608 |
| 228 | 20241114 | 152400 | 297449010350 | 22200 | 22200 | 22200 | 22150 | 25467 |
| 229 | 20241114 | 152300 | 296884541400 | 22200 | 22150 | 22200 | 22100 | 47700 |
| 230 | 20241114 | 152200 | 295827656800 | 22150 | 22150 | 22150 | 22100 | 16770 |
| 231 | 20241114 | 152100 | 295456380350 | 22150 | 22150 | 22200 | 22100 | 29755 |
| 232 | 20241114 | 152000 | 294797423700 | 22150 | 22200 | 22200 | 22100 | 63737 |
| 233 | 20241114 | 151900 | 293385671400 | 22200 | 22150 | 22200 | 22100 | 82343 |
| 234 | 20241114 | 151800 | 291561384500 | 22150 | 22200 | 22200 | 22100 | 116745 |
| 235 | 20241114 | 151700 | 288974348350 | 22200 | 22150 | 22200 | 22100 | 147556 |
| 236 | 20241114 | 151600 | 285704651200 | 22100 | 22100 | 22150 | 22050 | 49902 |
| 237 | 20241114 | 151500 | 284601918250 | 22100 | 22100 | 22150 | 22050 | 32333 |
| 238 | 20241114 | 151400 | 283887598400 | 22100 | 22050 | 22100 | 22050 | 45709 |
| 239 | 20241114 | 151300 | 282877695450 | 22050 | 22150 | 22150 | 22050 | 53490 |
| 240 | 20241114 | 151200 | 281695850800 | 22100 | 22100 | 22150 | 22050 | 29647 |
| 241 | 20241114 | 151100 | 281040217500 | 22100 | 22050 | 22100 | 22050 | 73077 |
| 242 | 20241114 | 151000 | 279425753200 | 22050 | 22050 | 22100 | 22000 | 21475 |
| 243 | 20241114 | 150900 | 278952124800 | 22000 | 22100 | 22150 | 22000 | 80501 |
| 244 | 20241114 | 150800 | 277176311850 | 22100 | 22150 | 22200 | 22050 | 126261 |
| 245 | 20241114 | 150700 | 274381946550 | 22150 | 22200 | 22200 | 22100 | 59606 |
| 246 | 20241114 | 150600 | 273061528600 | 22150 | 22150 | 22200 | 22100 | 83995 |
| 247 | 20241114 | 150500 | 271200865800 | 22150 | 22150 | 22200 | 22100 | 114093 |
| 248 | 20241114 | 150400 | 268673667100 | 22200 | 22150 | 22200 | 22100 | 161944 |
| 249 | 20241114 | 150300 | 265085133000 | 22150 | 22000 | 22150 | 21950 | 1226994 |
| 250 | 20241114 | 150200 | 238046326400 | 22000 | 22000 | 22000 | 21950 | 29649 |
| 251 | 20241114 | 150100 | 237394410100 | 22000 | 21950 | 22000 | 21950 | 49038 |
| 252 | 20241114 | 150000 | 236315880100 | 22000 | 21900 | 22000 | 21900 | 265954 |
| 253 | 20241114 | 145900 | 230477440150 | 21950 | 21950 | 21950 | 21900 | 43774 |
| 254 | 20241114 | 145800 | 229517742350 | 21950 | 21900 | 21950 | 21900 | 9709 |
| 255 | 20241114 | 145700 | 229304773500 | 21950 | 21900 | 21950 | 21850 | 68453 |
| 256 | 20241114 | 145600 | 227805176200 | 21900 | 21900 | 21900 | 21850 | 20836 |
| 257 | 20241114 | 145500 | 227349162050 | 21900 | 21850 | 21900 | 21850 | 11486 |
| 258 | 20241114 | 145400 | 227097746250 | 21900 | 21900 | 21900 | 21850 | 20641 |
| 259 | 20241114 | 145300 | 226645912150 | 21900 | 21900 | 21900 | 21850 | 32727 |
| 260 | 20241114 | 145200 | 225929490650 | 21900 | 21900 | 21900 | 21850 | 12135 |
| 261 | 20241114 | 145100 | 225663846000 | 21900 | 21850 | 21900 | 21850 | 22912 |
| 262 | 20241114 | 145000 | 225162242600 | 21900 | 21850 | 21900 | 21850 | 16990 |
| 263 | 20241114 | 144900 | 224790288250 | 21900 | 21800 | 21900 | 21800 | 41161 |
| 264 | 20241114 | 144800 | 223890852450 | 21850 | 21850 | 21850 | 21800 | 15770 |
| 265 | 20241114 | 144700 | 223546539800 | 21850 | 21850 | 21850 | 21800 | 13480 |
| 266 | 20241114 | 144600 | 223252196350 | 21850 | 21800 | 21850 | 21800 | 11343 |
| 267 | 20241114 | 144500 | 223004460300 | 21850 | 21800 | 21850 | 21800 | 6603 |
| 268 | 20241114 | 144400 | 222860343550 | 21800 | 21850 | 21850 | 21800 | 12924 |
| 269 | 20241114 | 144300 | 222578236400 | 21800 | 21850 | 21850 | 21800 | 3853 |
| 270 | 20241114 | 144200 | 222494173650 | 21800 | 21850 | 21850 | 21800 | 8903 |
| 271 | 20241114 | 144100 | 222299913750 | 21800 | 21800 | 21850 | 21800 | 15802 |
| 272 | 20241114 | 144000 | 221955352950 | 21850 | 21800 | 21850 | 21750 | 43895 |
| 273 | 20241114 | 143900 | 220998538900 | 21800 | 21800 | 21850 | 21800 | 8142 |
| 274 | 20241114 | 143800 | 220820854250 | 21800 | 21850 | 21850 | 21800 | 5835 |
| 275 | 20241114 | 143700 | 220693545050 | 21850 | 21850 | 21850 | 21800 | 7672 |
| 276 | 20241114 | 143600 | 220526051200 | 21850 | 21850 | 21850 | 21800 | 28887 |
| 277 | 20241114 | 143500 | 219896139800 | 21850 | 21800 | 21850 | 21750 | 47879 |
| 278 | 20241114 | 143400 | 218851648600 | 21800 | 21750 | 21800 | 21750 | 7802 |
| 279 | 20241114 | 143300 | 218681653250 | 21800 | 21800 | 21800 | 21750 | 11486 |
| 280 | 20241114 | 143200 | 218431477450 | 21750 | 21800 | 21800 | 21750 | 9971 |
| 281 | 20241114 | 143100 | 218214451800 | 21750 | 21800 | 21800 | 21750 | 7617 |
| 282 | 20241114 | 143000 | 218048575450 | 21800 | 21750 | 21800 | 21750 | 16379 |
| 283 | 20241114 | 142900 | 217691787700 | 21800 | 21750 | 21850 | 21750 | 29493 |
| 284 | 20241114 | 142800 | 217049878300 | 21800 | 21850 | 21900 | 21750 | 86662 |
| 285 | 20241114 | 142700 | 215161403500 | 21800 | 21950 | 21950 | 21800 | 175438 |
| 286 | 20241114 | 142600 | 211319337000 | 21950 | 21950 | 21950 | 21900 | 281428 |
| 287 | 20241114 | 142500 | 205142274750 | 21950 | 21950 | 21950 | 21900 | 21087 |
| 288 | 20241114 | 142400 | 204679572350 | 21950 | 21950 | 21950 | 21900 | 44515 |
| 289 | 20241114 | 142300 | 203702588850 | 21950 | 21950 | 21950 | 21900 | 18984 |
| 290 | 20241114 | 142200 | 203286054300 | 21900 | 21950 | 21950 | 21900 | 28316 |
| 291 | 20241114 | 142100 | 202664697150 | 21950 | 21950 | 21950 | 21900 | 23765 |
| 292 | 20241114 | 142000 | 202143079400 | 21950 | 21900 | 21950 | 21850 | 246516 |
| 293 | 20241114 | 141900 | 196743916200 | 21850 | 21850 | 21900 | 21850 | 17655 |
| 294 | 20241114 | 141800 | 196357433300 | 21900 | 21900 | 21900 | 21850 | 21750 |
| 295 | 20241114 | 141700 | 195881676700 | 21850 | 21900 | 21900 | 21850 | 18149 |
| 296 | 20241114 | 141600 | 195484282700 | 21900 | 21900 | 21900 | 21850 | 13990 |
| 297 | 20241114 | 141500 | 195178167100 | 21900 | 21900 | 21900 | 21850 | 10609 |
| 298 | 20241114 | 141400 | 194945893600 | 21900 | 21850 | 21900 | 21800 | 67542 |
| 299 | 20241114 | 141300 | 193470087650 | 21850 | 21850 | 21850 | 21800 | 35277 |
| 300 | 20241114 | 141200 | 192699368900 | 21850 | 21850 | 21850 | 21800 | 14243 |
| 301 | 20241114 | 141100 | 192388208450 | 21850 | 21850 | 21850 | 21800 | 9930 |
| 302 | 20241114 | 141000 | 192171497750 | 21850 | 21800 | 21850 | 21800 | 11593 |
| 303 | 20241114 | 140900 | 191918405050 | 21850 | 21800 | 21850 | 21800 | 9116 |
| 304 | 20241114 | 140800 | 191719506150 | 21800 | 21850 | 21850 | 21800 | 8412 |
| 305 | 20241114 | 140700 | 191535782800 | 21800 | 21850 | 21850 | 21800 | 3491 |
| 306 | 20241114 | 140600 | 191459548800 | 21800 | 21850 | 21850 | 21800 | 9111 |
| 307 | 20241114 | 140500 | 191260634050 | 21800 | 21850 | 21850 | 21800 | 12645 |
| 308 | 20241114 | 140400 | 190984398900 | 21850 | 21800 | 21850 | 21800 | 12610 |
| 309 | 20241114 | 140300 | 190709194200 | 21800 | 21850 | 21850 | 21800 | 10217 |
| 310 | 20241114 | 140200 | 190486038350 | 21800 | 21800 | 21850 | 21800 | 10260 |
| 311 | 20241114 | 140100 | 190262095350 | 21800 | 21850 | 21850 | 21800 | 7918 |
| 312 | 20241114 | 140000 | 190089243300 | 21850 | 21800 | 21850 | 21800 | 17828 |
| 313 | 20241114 | 135900 | 189700050850 | 21800 | 21800 | 21850 | 21800 | 21138 |
| 314 | 20241114 | 135800 | 189239130650 | 21750 | 21800 | 21800 | 21750 | 5863 |
| 315 | 20241114 | 135700 | 189111377500 | 21750 | 21800 | 21800 | 21750 | 13158 |
| 316 | 20241114 | 135600 | 188824700450 | 21750 | 21800 | 21800 | 21750 | 8246 |
| 317 | 20241114 | 135500 | 188644973400 | 21800 | 21750 | 21800 | 21750 | 8315 |
| 318 | 20241114 | 135400 | 188463736200 | 21800 | 21800 | 21850 | 21750 | 20728 |
| 319 | 20241114 | 135300 | 188011982700 | 21800 | 21800 | 21850 | 21750 | 11687 |
| 320 | 20241114 | 135200 | 187757218450 | 21800 | 21800 | 21850 | 21800 | 28841 |
| 321 | 20241114 | 135100 | 187128407350 | 21850 | 21800 | 21850 | 21800 | 21334 |
| 322 | 20241114 | 135000 | 186662773600 | 21850 | 21850 | 21850 | 21800 | 22455 |
| 323 | 20241114 | 134900 | 186173032500 | 21800 | 21800 | 21850 | 21800 | 6911 |
| 324 | 20241114 | 134800 | 186022208800 | 21800 | 21800 | 21850 | 21800 | 16883 |
| 325 | 20241114 | 134700 | 185653927050 | 21850 | 21850 | 21850 | 21800 | 8749 |
| 326 | 20241114 | 134600 | 185462944650 | 21850 | 21900 | 21900 | 21800 | 110254 |
| 327 | 20241114 | 134500 | 183053772100 | 21850 | 21850 | 21900 | 21850 | 23246 |
| 328 | 20241114 | 134400 | 182545180600 | 21900 | 21800 | 21900 | 21800 | 132112 |
| 329 | 20241114 | 134300 | 179658567050 | 21850 | 21800 | 21850 | 21800 | 14305 |
| 330 | 20241114 | 134200 | 179346408100 | 21850 | 21800 | 21850 | 21750 | 77844 |
| 331 | 20241114 | 134100 | 177649320200 | 21800 | 21800 | 21800 | 21750 | 19155 |
| 332 | 20241114 | 134000 | 177231775950 | 21800 | 21800 | 21800 | 21750 | 8136 |
| 333 | 20241114 | 133900 | 177054569900 | 21800 | 21800 | 21800 | 21750 | 10222 |
| 334 | 20241114 | 133800 | 176831820450 | 21800 | 21800 | 21800 | 21750 | 8001 |
| 335 | 20241114 | 133700 | 176657421800 | 21800 | 21800 | 21800 | 21750 | 12009 |
| 336 | 20241114 | 133600 | 176395648150 | 21800 | 21750 | 21800 | 21750 | 12445 |
| 337 | 20241114 | 133500 | 176124773000 | 21800 | 21750 | 21800 | 21750 | 6595 |
| 338 | 20241114 | 133400 | 175981190700 | 21750 | 21800 | 21800 | 21750 | 9234 |
| 339 | 20241114 | 133300 | 175780230350 | 21800 | 21750 | 21800 | 21750 | 9251 |
| 340 | 20241114 | 133200 | 175578740950 | 21800 | 21800 | 21800 | 21750 | 7985 |
| 341 | 20241114 | 133100 | 175404974550 | 21800 | 21800 | 21800 | 21750 | 4752 |
| 342 | 20241114 | 133000 | 175301388900 | 21800 | 21800 | 21800 | 21750 | 7940 |
| 343 | 20241114 | 132900 | 175128486800 | 21800 | 21750 | 21800 | 21700 | 55598 |
| 344 | 20241114 | 132800 | 173918719500 | 21700 | 21700 | 21750 | 21700 | 7099 |
| 345 | 20241114 | 132700 | 173764470450 | 21750 | 21700 | 21750 | 21700 | 6675 |
| 346 | 20241114 | 132600 | 173619494900 | 21750 | 21750 | 21750 | 21700 | 9922 |
| 347 | 20241114 | 132500 | 173404044800 | 21700 | 21700 | 21750 | 21700 | 8487 |
| 348 | 20241114 | 132400 | 173219790600 | 21750 | 21800 | 21800 | 21700 | 51962 |
| 349 | 20241114 | 132300 | 172090281350 | 21800 | 21750 | 21800 | 21750 | 10343 |
| 350 | 20241114 | 132200 | 171864949350 | 21800 | 21800 | 21800 | 21750 | 25253 |
| 351 | 20241114 | 132100 | 171314904300 | 21800 | 21800 | 21800 | 21750 | 31495 |
| 352 | 20241114 | 132000 | 170629598800 | 21750 | 21800 | 21800 | 21750 | 6710 |
| 353 | 20241114 | 131900 | 170483345650 | 21800 | 21800 | 21800 | 21750 | 10546 |
| 354 | 20241114 | 131800 | 170253835750 | 21800 | 21800 | 21800 | 21750 | 8292 |
| 355 | 20241114 | 131700 | 170073239200 | 21800 | 21750 | 21800 | 21700 | 76408 |
| 356 | 20241114 | 131600 | 168411187800 | 21750 | 21750 | 21750 | 21700 | 3675 |
| 357 | 20241114 | 131500 | 168331359700 | 21750 | 21750 | 21750 | 21700 | 16470 |
| 358 | 20241114 | 131400 | 167973775650 | 21700 | 21750 | 21750 | 21700 | 5962 |
| 359 | 20241114 | 131300 | 167844129000 | 21750 | 21750 | 21750 | 21700 | 5965 |
| 360 | 20241114 | 131200 | 167714560250 | 21700 | 21750 | 21750 | 21700 | 7509 |
| 361 | 20241114 | 131100 | 167551471300 | 21700 | 21700 | 21750 | 21700 | 9759 |
| 362 | 20241114 | 131000 | 167339457900 | 21750 | 21700 | 21750 | 21650 | 12513 |
| 363 | 20241114 | 130900 | 167067902850 | 21700 | 21700 | 21700 | 21650 | 10955 |
| 364 | 20241114 | 130800 | 166830193550 | 21700 | 21600 | 21700 | 21600 | 36489 |
| 365 | 20241114 | 130700 | 166039490000 | 21650 | 21650 | 21650 | 21600 | 11576 |
| 366 | 20241114 | 130600 | 165788981600 | 21650 | 21650 | 21650 | 21600 | 5112 |
| 367 | 20241114 | 130500 | 165678360850 | 21650 | 21650 | 21650 | 21600 | 2843 |
| 368 | 20241114 | 130400 | 165616837850 | 21650 | 21650 | 21650 | 21600 | 4999 |
| 369 | 20241114 | 130300 | 165508737800 | 21650 | 21550 | 21650 | 21550 | 17206 |
| 370 | 20241114 | 130200 | 165137191050 | 21550 | 21600 | 21650 | 21550 | 18645 |
| 371 | 20241114 | 130100 | 164734669200 | 21600 | 21650 | 21650 | 21600 | 7473 |
| 372 | 20241114 | 130000 | 164573144650 | 21650 | 21600 | 21650 | 21600 | 8605 |
| 373 | 20241114 | 125900 | 164387155100 | 21600 | 21600 | 21650 | 21550 | 48027 |
| 374 | 20241114 | 125800 | 163349868950 | 21650 | 21650 | 21650 | 21600 | 16972 |
| 375 | 20241114 | 125700 | 162982549800 | 21650 | 21650 | 21700 | 21600 | 26271 |
| 376 | 20241114 | 125600 | 162413709600 | 21650 | 21700 | 21700 | 21650 | 7027 |
| 377 | 20241114 | 125500 | 162261487700 | 21700 | 21700 | 21700 | 21650 | 4821 |
| 378 | 20241114 | 125400 | 162157009450 | 21650 | 21650 | 21700 | 21650 | 4368 |
| 379 | 20241114 | 125300 | 162062249350 | 21700 | 21650 | 21700 | 21650 | 3478 |
| 380 | 20241114 | 125200 | 161986837750 | 21700 | 21650 | 21700 | 21650 | 10514 |
| 381 | 20241114 | 125100 | 161758929700 | 21700 | 21700 | 21700 | 21650 | 15491 |
| 382 | 20241114 | 125000 | 161422845550 | 21700 | 21700 | 21750 | 21650 | 28750 |
| 383 | 20241114 | 124900 | 160799218200 | 21700 | 21700 | 21700 | 21650 | 18687 |
| 384 | 20241114 | 124800 | 160393826250 | 21700 | 21700 | 21700 | 21650 | 13329 |
| 385 | 20241114 | 124700 | 160104815900 | 21700 | 21700 | 21700 | 21650 | 13137 |
| 386 | 20241114 | 124600 | 159819951150 | 21700 | 21700 | 21700 | 21650 | 4110 |
| 387 | 20241114 | 124500 | 159730842650 | 21650 | 21700 | 21700 | 21650 | 5232 |
| 388 | 20241114 | 124400 | 159617358400 | 21700 | 21700 | 21700 | 21650 | 2257 |
| 389 | 20241114 | 124300 | 159568405950 | 21650 | 21700 | 21700 | 21650 | 6402 |
| 390 | 20241114 | 124200 | 159429716050 | 21650 | 21700 | 21700 | 21650 | 8702 |
| 391 | 20241114 | 124100 | 159241133400 | 21700 | 21700 | 21700 | 21650 | 4393 |
| 392 | 20241114 | 124000 | 159145837500 | 21650 | 21700 | 21700 | 21650 | 15872 |
| 393 | 20241114 | 123900 | 158801462300 | 21700 | 21700 | 21700 | 21650 | 15985 |
| 394 | 20241114 | 123800 | 158455001100 | 21700 | 21700 | 21700 | 21650 | 6339 |
| 395 | 20241114 | 123700 | 158317448800 | 21700 | 21750 | 21750 | 21650 | 13523 |
| 396 | 20241114 | 123600 | 158024103200 | 21750 | 21750 | 21750 | 21700 | 3751 |
| 397 | 20241114 | 123500 | 157942610400 | 21750 | 21750 | 21750 | 21650 | 22866 |
| 398 | 20241114 | 123400 | 157446434100 | 21700 | 21750 | 21750 | 21700 | 5702 |
| 399 | 20241114 | 123300 | 157322621550 | 21750 | 21700 | 21750 | 21700 | 23365 |
| 400 | 20241114 | 123200 | 156814805650 | 21700 | 21750 | 21750 | 21700 | 5536 |
| 401 | 20241114 | 123100 | 156694467450 | 21700 | 21750 | 21750 | 21700 | 7048 |
| 402 | 20241114 | 123000 | 156541320100 | 21750 | 21750 | 21750 | 21700 | 10384 |
| 403 | 20241114 | 122900 | 156315490500 | 21750 | 21800 | 21800 | 21700 | 11866 |
| 404 | 20241114 | 122800 | 156057523350 | 21800 | 21800 | 21800 | 21750 | 9469 |
| 405 | 20241114 | 122700 | 155851430550 | 21750 | 21800 | 21800 | 21750 | 4184 |
| 406 | 20241114 | 122600 | 155760353900 | 21750 | 21750 | 21800 | 21700 | 4727 |
| 407 | 20241114 | 122500 | 155657494950 | 21750 | 21750 | 21750 | 21700 | 10187 |
| 408 | 20241114 | 122400 | 155435943750 | 21750 | 21750 | 21750 | 21700 | 6847 |
| 409 | 20241114 | 122300 | 155287047500 | 21750 | 21700 | 21750 | 21650 | 19266 |
| 410 | 20241114 | 122200 | 154869006550 | 21700 | 21700 | 21700 | 21650 | 32032 |
| 411 | 20241114 | 122100 | 154175303650 | 21650 | 21700 | 21750 | 21650 | 29604 |
| 412 | 20241114 | 122000 | 153532940500 | 21750 | 21800 | 21800 | 21700 | 31057 |
| 413 | 20241114 | 121900 | 152857265300 | 21750 | 21800 | 21800 | 21750 | 5460 |
| 414 | 20241114 | 121800 | 152738283650 | 21800 | 21800 | 21800 | 21750 | 5843 |
| 415 | 20241114 | 121700 | 152611033450 | 21800 | 21800 | 21800 | 21750 | 7170 |
| 416 | 20241114 | 121600 | 152454823200 | 21800 | 21800 | 21800 | 21750 | 7853 |
| 417 | 20241114 | 121500 | 152283686350 | 21800 | 21800 | 21850 | 21750 | 17571 |
| 418 | 20241114 | 121400 | 151900676400 | 21800 | 21800 | 21850 | 21750 | 47108 |
| 419 | 20241114 | 121300 | 150873768850 | 21800 | 21800 | 21800 | 21750 | 66725 |
| 420 | 20241114 | 121200 | 149419220450 | 21750 | 21800 | 21800 | 21750 | 20023 |
| 421 | 20241114 | 121100 | 148983060500 | 21750 | 21800 | 21800 | 21750 | 15450 |
| 422 | 20241114 | 121000 | 148646429650 | 21800 | 21750 | 21800 | 21750 | 10867 |
| 423 | 20241114 | 120900 | 148409681500 | 21800 | 21800 | 21800 | 21750 | 14342 |
| 424 | 20241114 | 120800 | 148097275200 | 21800 | 21750 | 21800 | 21700 | 41483 |
| 425 | 20241114 | 120700 | 147194979000 | 21700 | 21750 | 21750 | 21700 | 2780 |
| 426 | 20241114 | 120600 | 147134593400 | 21750 | 21750 | 21750 | 21700 | 7329 |
| 427 | 20241114 | 120500 | 146975336600 | 21750 | 21750 | 21750 | 21700 | 18278 |
| 428 | 20241114 | 120400 | 146578509850 | 21750 | 21700 | 21750 | 21700 | 6730 |
| 429 | 20241114 | 120300 | 146432230050 | 21750 | 21700 | 21750 | 21650 | 29419 |
| 430 | 20241114 | 120200 | 145793862350 | 21700 | 21700 | 21700 | 21650 | 3701 |
| 431 | 20241114 | 120100 | 145713592200 | 21700 | 21700 | 21700 | 21650 | 9633 |
| 432 | 20241114 | 120000 | 145504618600 | 21700 | 21700 | 21700 | 21650 | 7040 |
| 433 | 20241114 | 115900 | 145351962400 | 21700 | 21650 | 21700 | 21650 | 6686 |
| 434 | 20241114 | 115800 | 145207007150 | 21650 | 21650 | 21700 | 21650 | 8846 |
| 435 | 20241114 | 115700 | 145015137650 | 21700 | 21700 | 21700 | 21650 | 7818 |
| 436 | 20241114 | 115600 | 144845566750 | 21700 | 21600 | 21700 | 21550 | 76506 |
| 437 | 20241114 | 115500 | 143191959600 | 21600 | 21600 | 21600 | 21550 | 18293 |
| 438 | 20241114 | 115400 | 142797498800 | 21600 | 21550 | 21600 | 21550 | 7640 |
| 439 | 20241114 | 115300 | 142632610850 | 21550 | 21600 | 21600 | 21550 | 14574 |
| 440 | 20241114 | 115200 | 142318505850 | 21600 | 21550 | 21600 | 21550 | 11749 |
| 441 | 20241114 | 115100 | 142065037200 | 21600 | 21550 | 21600 | 21500 | 10924 |
| 442 | 20241114 | 115000 | 141829544100 | 21600 | 21550 | 21600 | 21500 | 40127 |
| 443 | 20241114 | 114900 | 140964751500 | 21600 | 21550 | 21600 | 21550 | 12961 |
| 444 | 20241114 | 114800 | 140685257550 | 21600 | 21550 | 21600 | 21500 | 57509 |
| 445 | 20241114 | 114700 | 139445892550 | 21550 | 21550 | 21600 | 21550 | 28562 |
| 446 | 20241114 | 114600 | 138829913450 | 21550 | 21650 | 21650 | 21550 | 43631 |
| 447 | 20241114 | 114500 | 137888400100 | 21600 | 21600 | 21650 | 21600 | 54396 |
| 448 | 20241114 | 114400 | 136713233450 | 21650 | 21700 | 21700 | 21600 | 55486 |
| 449 | 20241114 | 114300 | 135512270450 | 21700 | 21650 | 21700 | 21650 | 15892 |
| 450 | 20241114 | 114200 | 135167982700 | 21700 | 21700 | 21750 | 21650 | 9854 |
| 451 | 20241114 | 114100 | 134954120550 | 21700 | 21750 | 21750 | 21700 | 30181 |
| 452 | 20241114 | 114000 | 134299134050 | 21700 | 21750 | 21750 | 21700 | 10416 |
| 453 | 20241114 | 113900 | 134072845250 | 21700 | 21750 | 21750 | 21700 | 12073 |
| 454 | 20241114 | 113800 | 133810622250 | 21700 | 21750 | 21750 | 21700 | 16298 |
| 455 | 20241114 | 113700 | 133456489000 | 21750 | 21700 | 21750 | 21700 | 7852 |
| 456 | 20241114 | 113600 | 133285806800 | 21700 | 21750 | 21750 | 21700 | 9441 |
| 457 | 20241114 | 113500 | 133080747550 | 21750 | 21750 | 21750 | 21700 | 13259 |
| 458 | 20241114 | 113400 | 132792756800 | 21700 | 21700 | 21750 | 21700 | 7800 |
| 459 | 20241114 | 113300 | 132623260800 | 21700 | 21750 | 21750 | 21700 | 13989 |
| 460 | 20241114 | 113200 | 132319472000 | 21750 | 21700 | 21750 | 21700 | 18197 |
| 461 | 20241114 | 113100 | 131924421050 | 21700 | 21700 | 21750 | 21600 | 126532 |
| 462 | 20241114 | 113000 | 129182868050 | 21650 | 21700 | 21700 | 21650 | 29348 |
| 463 | 20241114 | 112900 | 128547000900 | 21650 | 21650 | 21700 | 21650 | 23033 |
| 464 | 20241114 | 112800 | 128047831550 | 21650 | 21700 | 21750 | 21650 | 52380 |
| 465 | 20241114 | 112700 | 126911317600 | 21750 | 21700 | 21750 | 21700 | 10630 |
| 466 | 20241114 | 112600 | 126680374350 | 21700 | 21700 | 21750 | 21700 | 28583 |
| 467 | 20241114 | 112500 | 126059407300 | 21700 | 21750 | 21750 | 21700 | 30828 |
| 468 | 20241114 | 112400 | 125389923950 | 21750 | 21800 | 21800 | 21750 | 21514 |
| 469 | 20241114 | 112300 | 124921763300 | 21750 | 21800 | 21800 | 21750 | 15953 |
| 470 | 20241114 | 112200 | 124574642200 | 21800 | 21800 | 21800 | 21750 | 21304 |
| 471 | 20241114 | 112100 | 124110682150 | 21750 | 21750 | 21800 | 21700 | 49091 |
| 472 | 20241114 | 112000 | 123042264000 | 21750 | 21800 | 21800 | 21700 | 58019 |
| 473 | 20241114 | 111900 | 121780334700 | 21750 | 21850 | 21850 | 21750 | 102557 |
| 474 | 20241114 | 111800 | 119546687250 | 21800 | 21850 | 21850 | 21800 | 21049 |
| 475 | 20241114 | 111700 | 119087591650 | 21850 | 21800 | 21850 | 21800 | 39359 |
| 476 | 20241114 | 111600 | 118228770250 | 21800 | 21800 | 21850 | 21800 | 35901 |
| 477 | 20241114 | 111500 | 117445770850 | 21800 | 21900 | 21950 | 21800 | 51611 |
| 478 | 20241114 | 111400 | 116317051000 | 21900 | 21900 | 21950 | 21900 | 68826 |
| 479 | 20241114 | 111300 | 114809239200 | 21900 | 21950 | 21950 | 21900 | 68886 |
| 480 | 20241114 | 111200 | 113298911900 | 21950 | 21950 | 21950 | 21900 | 34460 |
| 481 | 20241114 | 111100 | 112543541800 | 21900 | 21900 | 21950 | 21850 | 111084 |
| 482 | 20241114 | 111000 | 110110710600 | 21950 | 21900 | 21950 | 21900 | 48926 |
| 483 | 20241114 | 110900 | 109037140950 | 21900 | 21950 | 21950 | 21900 | 77213 |
| 484 | 20241114 | 110800 | 107342580500 | 21950 | 21850 | 21950 | 21850 | 207646 |
| 485 | 20241114 | 110700 | 102793845500 | 21900 | 21850 | 21900 | 21850 | 99407 |
| 486 | 20241114 | 110600 | 100617974650 | 21850 | 21900 | 21900 | 21850 | 72728 |
| 487 | 20241114 | 110500 | 99026896250 | 21900 | 21800 | 21900 | 21750 | 132705 |
| 488 | 20241114 | 110400 | 96129028200 | 21750 | 21850 | 21900 | 21750 | 121948 |
| 489 | 20241114 | 110300 | 93466495300 | 21850 | 21850 | 21850 | 21800 | 75565 |
| 490 | 20241114 | 110200 | 91815906050 | 21850 | 21850 | 21850 | 21800 | 94874 |
| 491 | 20241114 | 110100 | 89743083150 | 21850 | 21750 | 21850 | 21750 | 161776 |
| 492 | 20241114 | 110000 | 86213230950 | 21750 | 21800 | 21800 | 21750 | 130714 |
| 493 | 20241114 | 105900 | 83364148450 | 21800 | 21800 | 21800 | 21700 | 60841 |
| 494 | 20241114 | 105800 | 82039847800 | 21800 | 21750 | 21800 | 21700 | 107992 |
| 495 | 20241114 | 105700 | 79691309350 | 21750 | 21650 | 21750 | 21650 | 287898 |
| 496 | 20241114 | 105600 | 73445516250 | 21650 | 21600 | 21650 | 21550 | 71301 |
| 497 | 20241114 | 105500 | 71904558700 | 21550 | 21600 | 21600 | 21550 | 27201 |
| 498 | 20241114 | 105400 | 71317359800 | 21600 | 21600 | 21600 | 21550 | 15386 |
| 499 | 20241114 | 105300 | 70985156050 | 21600 | 21600 | 21600 | 21550 | 38151 |
| 500 | 20241114 | 105200 | 70161130300 | 21600 | 21550 | 21600 | 21500 | 27239 |
| 501 | 20241114 | 105100 | 69573303150 | 21550 | 21450 | 21550 | 21450 | 162783 |
| 502 | 20241114 | 105000 | 66071702150 | 21450 | 21450 | 21500 | 21400 | 49748 |
| 503 | 20241114 | 104900 | 65004671900 | 21500 | 21500 | 21500 | 21450 | 23801 |
| 504 | 20241114 | 104800 | 64493850400 | 21500 | 21450 | 21500 | 21450 | 6011 |
| 505 | 20241114 | 104700 | 64364853800 | 21450 | 21500 | 21500 | 21450 | 6512 |
| 506 | 20241114 | 104600 | 64224986900 | 21450 | 21500 | 21550 | 21450 | 32555 |
| 507 | 20241114 | 104500 | 63525526800 | 21500 | 21500 | 21550 | 21500 | 12402 |
| 508 | 20241114 | 104400 | 63258799900 | 21500 | 21500 | 21550 | 21500 | 81996 |
| 509 | 20241114 | 104300 | 61494359950 | 21500 | 21550 | 21550 | 21500 | 13010 |
| 510 | 20241114 | 104200 | 61214332300 | 21550 | 21500 | 21550 | 21450 | 31862 |
| 511 | 20241114 | 104100 | 60529259300 | 21450 | 21500 | 21550 | 21450 | 17656 |
| 512 | 20241114 | 104000 | 60149685400 | 21500 | 21550 | 21550 | 21450 | 56644 |
| 513 | 20241114 | 103900 | 58931758400 | 21500 | 21550 | 21550 | 21500 | 14059 |
| 514 | 20241114 | 103800 | 58629175850 | 21550 | 21550 | 21550 | 21500 | 14602 |
| 515 | 20241114 | 103700 | 58315032800 | 21500 | 21500 | 21550 | 21450 | 62114 |
| 516 | 20241114 | 103600 | 56980713950 | 21450 | 21550 | 21550 | 21450 | 43004 |
| 517 | 20241114 | 103500 | 56056569350 | 21500 | 21550 | 21550 | 21500 | 20879 |
| 518 | 20241114 | 103400 | 55607373600 | 21550 | 21550 | 21550 | 21500 | 57479 |
| 519 | 20241114 | 103300 | 54369009750 | 21550 | 21600 | 21600 | 21500 | 38850 |
| 520 | 20241114 | 103200 | 53531461150 | 21550 | 21650 | 21700 | 21550 | 101495 |
| 521 | 20241114 | 103100 | 51335083900 | 21650 | 21650 | 21650 | 21600 | 105400 |
| 522 | 20241114 | 103000 | 49053726950 | 21600 | 21550 | 21650 | 21500 | 225504 |
| 523 | 20241114 | 102900 | 44188474800 | 21550 | 21550 | 21550 | 21500 | 47906 |
| 524 | 20241114 | 102800 | 43156982350 | 21500 | 21450 | 21550 | 21450 | 124474 |
| 525 | 20241114 | 102700 | 40480060600 | 21450 | 21300 | 21500 | 21300 | 176578 |
| 526 | 20241114 | 102600 | 36695690550 | 21350 | 21350 | 21400 | 21300 | 15508 |
| 527 | 20241114 | 102500 | 36364876550 | 21350 | 21350 | 21400 | 21300 | 31977 |
| 528 | 20241114 | 102400 | 35681986650 | 21350 | 21450 | 21450 | 21350 | 46403 |
| 529 | 20241114 | 102300 | 34689125000 | 21450 | 21500 | 21500 | 21400 | 71161 |
| 530 | 20241114 | 102200 | 33162708550 | 21500 | 21450 | 21500 | 21450 | 21929 |
| 531 | 20241114 | 102100 | 32691586350 | 21500 | 21400 | 21500 | 21400 | 40342 |
| 532 | 20241114 | 102000 | 31826418950 | 21450 | 21450 | 21500 | 21350 | 189460 |
| 533 | 20241114 | 101900 | 27760683650 | 21450 | 21400 | 21450 | 21400 | 45486 |
| 534 | 20241114 | 101800 | 26786589150 | 21450 | 21400 | 21450 | 21350 | 70200 |
| 535 | 20241114 | 101700 | 25282137100 | 21400 | 21400 | 21450 | 21350 | 104017 |
| 536 | 20241114 | 101600 | 23055968950 | 21400 | 21400 | 21400 | 21350 | 37150 |
| 537 | 20241114 | 101500 | 22261433200 | 21400 | 21300 | 21400 | 21250 | 168401 |
| 538 | 20241114 | 101400 | 18669352450 | 21300 | 21350 | 21350 | 21250 | 28542 |
| 539 | 20241114 | 101300 | 18060826450 | 21350 | 21200 | 21350 | 21150 | 55367 |
| 540 | 20241114 | 101200 | 16883711800 | 21200 | 21100 | 21200 | 21100 | 10310 |
| 541 | 20241114 | 101100 | 16665789150 | 21150 | 21300 | 21300 | 21050 | 90236 |
| 542 | 20241114 | 101000 | 14751391450 | 21300 | 21100 | 21300 | 21100 | 103207 |
| 543 | 20241114 | 100900 | 12562499250 | 21150 | 21150 | 21150 | 21100 | 6673 |
| 544 | 20241114 | 100800 | 12421603750 | 21150 | 21100 | 21200 | 21100 | 31095 |
| 545 | 20241114 | 100700 | 11764743000 | 21150 | 21000 | 21250 | 21000 | 90502 |
| 546 | 20241114 | 100600 | 9851472600 | 21050 | 21000 | 21050 | 20950 | 28001 |
| 547 | 20241114 | 100500 | 9263392200 | 21000 | 21000 | 21100 | 20950 | 42345 |
| 548 | 20241114 | 100400 | 8373004900 | 21000 | 20950 | 21050 | 20950 | 16359 |
| 549 | 20241114 | 100300 | 8029345150 | 20950 | 21000 | 21000 | 20950 | 46783 |
| 550 | 20241114 | 100200 | 7048613950 | 21000 | 21050 | 21100 | 20950 | 65265 |
| 551 | 20241114 | 100100 | 5676555000 | 21100 | 21200 | 21250 | 21050 | 80504 |
| 552 | 20241114 | 100000 | 3974443500 | 21200 | 21200 | 21200 | 21100 | 186701 |