28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 24208 |
| 3 | 20241114 | 183300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20241114 | 183200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20241114 | 183100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20241114 | 183000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20241114 | 182900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20241114 | 182800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20241114 | 182700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20241114 | 182600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20241114 | 182500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20241114 | 182400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20241114 | 182300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20241114 | 182200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20241114 | 182100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20241114 | 182000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20241114 | 181900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20241114 | 181800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20241114 | 181700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20241114 | 181600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20241114 | 181500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20241114 | 181400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20241114 | 181300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20241114 | 181200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20241114 | 181100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20241114 | 181000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20241114 | 180900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20241114 | 180800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20241114 | 180700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20241114 | 180600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20241114 | 180500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20241114 | 180400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 24208 |
| 33 | 20241114 | 180300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20241114 | 180200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20241114 | 180100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20241114 | 180000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20241114 | 175900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20241114 | 175800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20241114 | 175700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20241114 | 175600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20241114 | 175500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20241114 | 175400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20241114 | 175300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20241114 | 175200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20241114 | 175100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20241114 | 175000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20241114 | 174900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20241114 | 174800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20241114 | 174700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20241114 | 174600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20241114 | 174500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20241114 | 174400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20241114 | 174300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20241114 | 174200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20241114 | 174100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20241114 | 174000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20241114 | 173900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20241114 | 173800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20241114 | 173700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20241114 | 173600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20241114 | 173500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20241114 | 173400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 24208 |
| 63 | 20241114 | 173300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20241114 | 173200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20241114 | 173100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20241114 | 173000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20241114 | 172900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20241114 | 172800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20241114 | 172700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20241114 | 172600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20241114 | 172500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20241114 | 172400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20241114 | 172300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20241114 | 172200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20241114 | 172100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20241114 | 172000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20241114 | 171900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20241114 | 171800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20241114 | 171700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20241114 | 171600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20241114 | 171500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20241114 | 171400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20241114 | 171300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20241114 | 171200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20241114 | 171100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20241114 | 171000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20241114 | 170900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20241114 | 170800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20241114 | 170700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20241114 | 170600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20241114 | 170500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20241114 | 170400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 24208 |
| 93 | 20241114 | 170300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20241114 | 170200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20241114 | 170100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20241114 | 170000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20241114 | 165900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20241114 | 165800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20241114 | 165700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20241114 | 165600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20241114 | 165500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20241114 | 165400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20241114 | 165300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20241114 | 165200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20241114 | 165100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20241114 | 165000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20241114 | 164900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20241114 | 164800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20241114 | 164700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20241114 | 164600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20241114 | 164500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20241114 | 164400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20241114 | 164300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20241114 | 164200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20241114 | 164100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20241114 | 164000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20241114 | 163900 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20241114 | 163800 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20241114 | 163700 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20241114 | 163600 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20241114 | 163500 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20241114 | 163400 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 24208 |
| 123 | 20241114 | 163300 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20241114 | 163200 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20241114 | 163100 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20241114 | 163000 | 9778478350 | 23800 | 23800 | 23800 | 23800 | 24208 |
| 127 | 20241114 | 162900 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241114 | 162800 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241114 | 162700 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241114 | 162600 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241114 | 162500 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241114 | 162400 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241114 | 162300 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241114 | 162200 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241114 | 162100 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241114 | 162000 | 9202327950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241114 | 161900 | 9202327950 | 23600 | 23650 | 23750 | 23500 | 2602 |
| 138 | 20241114 | 161800 | 9140981100 | 23700 | 23800 | 23850 | 23700 | 909 |
| 139 | 20241114 | 161700 | 9119383600 | 23800 | 23750 | 23900 | 23750 | 1121 |
| 140 | 20241114 | 161600 | 9092714400 | 23800 | 23900 | 23900 | 23750 | 2003 |
| 141 | 20241114 | 161500 | 9044943900 | 23900 | 23900 | 24000 | 23850 | 681 |
| 142 | 20241114 | 161400 | 9028658900 | 23950 | 23850 | 24000 | 23850 | 1173 |
| 143 | 20241114 | 161300 | 9000605550 | 23850 | 23800 | 23900 | 23750 | 1642 |
| 144 | 20241114 | 161200 | 8961478250 | 23850 | 23900 | 23950 | 23800 | 1362 |
| 145 | 20241114 | 161100 | 8928957750 | 23850 | 23850 | 24000 | 23800 | 568 |
| 146 | 20241114 | 161000 | 8915381300 | 24000 | 23950 | 24000 | 23800 | 1618 |
| 147 | 20241114 | 160900 | 8876703950 | 23900 | 23950 | 24000 | 23800 | 1944 |
| 148 | 20241114 | 160800 | 8830257400 | 23900 | 24050 | 24050 | 23900 | 779 |
| 149 | 20241114 | 160700 | 8811574750 | 24050 | 24000 | 24050 | 23850 | 1369 |
| 150 | 20241114 | 160600 | 8778777900 | 24000 | 24000 | 24050 | 23950 | 889 |
| 151 | 20241114 | 160500 | 8757447800 | 24000 | 24000 | 24100 | 23950 | 2141 |
| 152 | 20241114 | 160400 | 8706053900 | 24100 | 24100 | 24100 | 24000 | 1368 |
| 153 | 20241114 | 160300 | 8673199850 | 24050 | 24150 | 24150 | 24050 | 1099 |
| 154 | 20241114 | 160200 | 8646751550 | 24150 | 24100 | 24150 | 24050 | 984 |
| 155 | 20241114 | 160100 | 8623029000 | 24150 | 24150 | 24200 | 24100 | 857 |
| 156 | 20241114 | 160000 | 8602330200 | 24100 | 24200 | 24200 | 24100 | 1431 |
| 157 | 20241114 | 155900 | 8567761300 | 24200 | 24200 | 24200 | 24150 | 932 |
| 158 | 20241114 | 155800 | 8545236150 | 24200 | 24100 | 24200 | 24100 | 638 |
| 159 | 20241114 | 155700 | 8529811350 | 24150 | 24100 | 24150 | 24100 | 1030 |
| 160 | 20241114 | 155600 | 8504945300 | 24150 | 24150 | 24150 | 24100 | 496 |
| 161 | 20241114 | 155500 | 8492969300 | 24150 | 24150 | 24150 | 24100 | 420 |
| 162 | 20241114 | 155400 | 8482828850 | 24150 | 24100 | 24150 | 24100 | 815 |
| 163 | 20241114 | 155300 | 8463156400 | 24100 | 24150 | 24150 | 24100 | 721 |
| 164 | 20241114 | 155200 | 8445768050 | 24150 | 24150 | 24150 | 24100 | 371 |
| 165 | 20241114 | 155100 | 8436810600 | 24150 | 24100 | 24200 | 24050 | 2935 |
| 166 | 20241114 | 155000 | 8366008800 | 24100 | 24050 | 24150 | 24050 | 1455 |
| 167 | 20241114 | 154900 | 8330939350 | 24050 | 24050 | 24100 | 24000 | 1719 |
| 168 | 20241114 | 154800 | 8289589600 | 24050 | 24050 | 24050 | 24000 | 453 |
| 169 | 20241114 | 154700 | 8278698550 | 24050 | 24050 | 24050 | 24000 | 333 |
| 170 | 20241114 | 154600 | 8270692800 | 24000 | 24050 | 24050 | 24000 | 528 |
| 171 | 20241114 | 154500 | 8257997400 | 24000 | 24050 | 24050 | 24000 | 471 |
| 172 | 20241114 | 154400 | 8246676650 | 24050 | 24000 | 24050 | 23950 | 852 |
| 173 | 20241114 | 154300 | 8226196650 | 24000 | 24000 | 24000 | 23950 | 515 |
| 174 | 20241114 | 154200 | 8213840050 | 24000 | 23900 | 24000 | 23900 | 695 |
| 175 | 20241114 | 154100 | 8197211650 | 23900 | 23950 | 23950 | 23900 | 403 |
| 176 | 20241114 | 154000 | 8187564950 | 23950 | 23950 | 23950 | 23900 | 375 |
| 177 | 20241114 | 153900 | 8178586900 | 23950 | 24000 | 24000 | 23900 | 655 |
| 178 | 20241114 | 153800 | 8162896500 | 24000 | 24000 | 24000 | 23950 | 436 |
| 179 | 20241114 | 153700 | 8152440000 | 23900 | 23900 | 24000 | 23900 | 599 |
| 180 | 20241114 | 153600 | 8138092950 | 23950 | 23850 | 23950 | 23850 | 290 |
| 181 | 20241114 | 153500 | 8131148300 | 23900 | 23950 | 23950 | 23850 | 512 |
| 182 | 20241114 | 153400 | 8118900900 | 23950 | 23950 | 23950 | 23900 | 1477 |
| 183 | 20241114 | 153300 | 8083582950 | 23950 | 23950 | 23950 | 23900 | 385 |
| 184 | 20241114 | 153200 | 8074367900 | 23950 | 23950 | 23950 | 23900 | 838 |
| 185 | 20241114 | 153100 | 8054323100 | 23900 | 23950 | 24000 | 23900 | 597 |
| 186 | 20241114 | 153000 | 8040023850 | 23900 | 24000 | 24000 | 23900 | 807 |
| 187 | 20241114 | 152900 | 8020689450 | 24000 | 24000 | 24000 | 23950 | 465 |
| 188 | 20241114 | 152800 | 8009536900 | 24000 | 23950 | 24000 | 23850 | 1909 |
| 189 | 20241114 | 152700 | 7963890950 | 24000 | 23900 | 24000 | 23900 | 3210 |
| 190 | 20241114 | 152600 | 7886940100 | 23950 | 23900 | 23950 | 23900 | 483 |
| 191 | 20241114 | 152500 | 7875387150 | 23850 | 23900 | 23900 | 23850 | 460 |
| 192 | 20241114 | 152400 | 7864399300 | 23850 | 23900 | 23900 | 23850 | 604 |
| 193 | 20241114 | 152300 | 7849965600 | 23900 | 23900 | 23900 | 23850 | 576 |
| 194 | 20241114 | 152200 | 7836202250 | 23900 | 23900 | 23900 | 23850 | 439 |
| 195 | 20241114 | 152100 | 7825715500 | 23900 | 23850 | 23900 | 23850 | 732 |
| 196 | 20241114 | 152000 | 7808229950 | 23900 | 23900 | 23900 | 23850 | 400 |
| 197 | 20241114 | 151900 | 7798670650 | 23850 | 23850 | 23900 | 23800 | 563 |
| 198 | 20241114 | 151800 | 7785235500 | 23850 | 23850 | 23850 | 23800 | 915 |
| 199 | 20241114 | 151700 | 7763431950 | 23900 | 23900 | 23900 | 23850 | 944 |
| 200 | 20241114 | 151600 | 7740873450 | 23900 | 23900 | 23900 | 23850 | 844 |
| 201 | 20241114 | 151500 | 7720731600 | 23900 | 23900 | 23950 | 23850 | 1526 |
| 202 | 20241114 | 151400 | 7684286100 | 23900 | 23900 | 23950 | 23850 | 1505 |
| 203 | 20241114 | 151300 | 7648315650 | 23900 | 23750 | 23950 | 23700 | 1957 |
| 204 | 20241114 | 151200 | 7601668000 | 23750 | 23850 | 23900 | 23750 | 1756 |
| 205 | 20241114 | 151100 | 7559816450 | 23800 | 23850 | 23900 | 23800 | 1033 |
| 206 | 20241114 | 151000 | 7535178650 | 23850 | 23800 | 23850 | 23750 | 615 |
| 207 | 20241114 | 150900 | 7520537500 | 23800 | 23700 | 23850 | 23650 | 2330 |
| 208 | 20241114 | 150800 | 7465275250 | 23650 | 23700 | 23750 | 23550 | 1411 |
| 209 | 20241114 | 150700 | 7431912650 | 23700 | 23800 | 23800 | 23600 | 1670 |
| 210 | 20241114 | 150600 | 7392353150 | 23750 | 23850 | 23900 | 23750 | 914 |
| 211 | 20241114 | 150500 | 7370581200 | 23850 | 23850 | 23900 | 23800 | 1009 |
| 212 | 20241114 | 150400 | 7346514300 | 23850 | 23850 | 23900 | 23600 | 2621 |
| 213 | 20241114 | 150300 | 7284320750 | 23850 | 23900 | 23950 | 23850 | 945 |
| 214 | 20241114 | 150200 | 7261733950 | 23950 | 24000 | 24000 | 23900 | 708 |
| 215 | 20241114 | 150100 | 7244766450 | 24000 | 24000 | 24050 | 23850 | 3043 |
| 216 | 20241114 | 150000 | 7171981300 | 24000 | 24050 | 24050 | 23950 | 947 |
| 217 | 20241114 | 145900 | 7149244700 | 24050 | 24050 | 24100 | 24000 | 787 |
| 218 | 20241114 | 145800 | 7130326250 | 24050 | 24050 | 24100 | 24000 | 641 |
| 219 | 20241114 | 145700 | 7114910350 | 24100 | 24050 | 24100 | 24000 | 689 |
| 220 | 20241114 | 145600 | 7098346600 | 24050 | 24100 | 24150 | 24000 | 720 |
| 221 | 20241114 | 145500 | 7081002050 | 24100 | 24050 | 24150 | 24000 | 3102 |
| 222 | 20241114 | 145400 | 7006409600 | 24050 | 24050 | 24100 | 24000 | 911 |
| 223 | 20241114 | 145300 | 6984488450 | 24050 | 24200 | 24200 | 24050 | 1924 |
| 224 | 20241114 | 145200 | 6938026600 | 24200 | 24150 | 24200 | 24100 | 801 |
| 225 | 20241114 | 145100 | 6918680800 | 24150 | 24100 | 24150 | 24050 | 2673 |
| 226 | 20241114 | 145000 | 6854262550 | 24100 | 24050 | 24100 | 24050 | 376 |
| 227 | 20241114 | 144900 | 6845205750 | 24100 | 24100 | 24100 | 24000 | 1241 |
| 228 | 20241114 | 144800 | 6815347550 | 24100 | 24100 | 24100 | 24050 | 408 |
| 229 | 20241114 | 144700 | 6805518250 | 24050 | 24150 | 24150 | 24050 | 843 |
| 230 | 20241114 | 144600 | 6785185100 | 24100 | 24100 | 24100 | 24050 | 578 |
| 231 | 20241114 | 144500 | 6771259550 | 24100 | 24100 | 24100 | 24050 | 600 |
| 232 | 20241114 | 144400 | 6756811250 | 24050 | 24100 | 24100 | 24050 | 713 |
| 233 | 20241114 | 144300 | 6739647650 | 24050 | 24150 | 24150 | 24050 | 554 |
| 234 | 20241114 | 144200 | 6726291650 | 24150 | 24150 | 24150 | 24100 | 1173 |
| 235 | 20241114 | 144100 | 6698005650 | 24150 | 24150 | 24150 | 24100 | 782 |
| 236 | 20241114 | 144000 | 6679124600 | 24150 | 24150 | 24150 | 24100 | 472 |
| 237 | 20241114 | 143900 | 6667727700 | 24150 | 24050 | 24150 | 24000 | 3436 |
| 238 | 20241114 | 143800 | 6584931700 | 24050 | 24000 | 24100 | 24000 | 700 |
| 239 | 20241114 | 143700 | 6568093900 | 24050 | 24000 | 24050 | 23900 | 647 |
| 240 | 20241114 | 143600 | 6552561050 | 24000 | 24050 | 24100 | 23950 | 991 |
| 241 | 20241114 | 143500 | 6528753300 | 24050 | 24050 | 24100 | 23950 | 1716 |
| 242 | 20241114 | 143400 | 6487543700 | 24100 | 24050 | 24200 | 24000 | 2609 |
| 243 | 20241114 | 143300 | 6424726950 | 24100 | 24150 | 24150 | 24000 | 2768 |
| 244 | 20241114 | 143200 | 6358162050 | 24100 | 24200 | 24200 | 24050 | 3418 |
| 245 | 20241114 | 143100 | 6275722600 | 24200 | 24300 | 24300 | 24150 | 2914 |
| 246 | 20241114 | 143000 | 6205059750 | 24250 | 24200 | 24300 | 24150 | 2665 |
| 247 | 20241114 | 142900 | 6140526150 | 24200 | 24150 | 24200 | 24100 | 1853 |
| 248 | 20241114 | 142800 | 6095806100 | 24150 | 24100 | 24200 | 24050 | 1857 |
| 249 | 20241114 | 142700 | 6050992300 | 24150 | 24100 | 24150 | 24050 | 2364 |
| 250 | 20241114 | 142600 | 5993981950 | 24150 | 24150 | 24150 | 24050 | 1179 |
| 251 | 20241114 | 142500 | 5965551050 | 24150 | 24150 | 24150 | 24000 | 2511 |
| 252 | 20241114 | 142400 | 5905092150 | 24150 | 24050 | 24150 | 24000 | 2162 |
| 253 | 20241114 | 142300 | 5853046950 | 24000 | 24000 | 24100 | 23950 | 1823 |
| 254 | 20241114 | 142200 | 5809233750 | 23950 | 23950 | 24050 | 23950 | 2032 |
| 255 | 20241114 | 142100 | 5760466750 | 24000 | 23950 | 24000 | 23900 | 2310 |
| 256 | 20241114 | 142000 | 5705187350 | 23950 | 23900 | 23950 | 23900 | 733 |
| 257 | 20241114 | 141900 | 5687645750 | 23950 | 23900 | 23950 | 23900 | 283 |
| 258 | 20241114 | 141800 | 5680875800 | 23950 | 23850 | 23950 | 23850 | 458 |
| 259 | 20241114 | 141700 | 5669926150 | 23800 | 23850 | 23900 | 23800 | 789 |
| 260 | 20241114 | 141600 | 5651105900 | 23850 | 23900 | 23900 | 23750 | 791 |
| 261 | 20241114 | 141500 | 5632247250 | 23900 | 23900 | 23900 | 23800 | 810 |
| 262 | 20241114 | 141400 | 5612928450 | 23900 | 23850 | 23900 | 23850 | 1107 |
| 263 | 20241114 | 141300 | 5586475150 | 23900 | 23850 | 23900 | 23800 | 371 |
| 264 | 20241114 | 141200 | 5577622950 | 23850 | 23950 | 23950 | 23850 | 699 |
| 265 | 20241114 | 141100 | 5560947400 | 23950 | 23950 | 23950 | 23850 | 325 |
| 266 | 20241114 | 141000 | 5553166400 | 23950 | 23950 | 24000 | 23850 | 2638 |
| 267 | 20241114 | 140900 | 5490116800 | 24000 | 23850 | 24000 | 23700 | 10781 |
| 268 | 20241114 | 140800 | 5231709900 | 23850 | 23800 | 23850 | 23750 | 629 |
| 269 | 20241114 | 140700 | 5216733100 | 23750 | 23850 | 23900 | 23750 | 738 |
| 270 | 20241114 | 140600 | 5199135700 | 23900 | 23900 | 23950 | 23850 | 320 |
| 271 | 20241114 | 140500 | 5191490900 | 23900 | 23850 | 23900 | 23800 | 2544 |
| 272 | 20241114 | 140400 | 5130817750 | 23900 | 23850 | 23900 | 23850 | 187 |
| 273 | 20241114 | 140300 | 5126350400 | 23900 | 23900 | 23950 | 23850 | 267 |
| 274 | 20241114 | 140200 | 5119971100 | 23950 | 23950 | 23950 | 23900 | 273 |
| 275 | 20241114 | 140100 | 5113444550 | 23950 | 23950 | 23950 | 23900 | 151 |
| 276 | 20241114 | 140000 | 5109829900 | 23950 | 23950 | 23950 | 23900 | 424 |
| 277 | 20241114 | 135900 | 5099686000 | 23950 | 23900 | 23950 | 23850 | 353 |
| 278 | 20241114 | 135800 | 5091242900 | 23950 | 23900 | 23950 | 23850 | 1765 |
| 279 | 20241114 | 135700 | 5049115400 | 23850 | 23950 | 24000 | 23850 | 1848 |
| 280 | 20241114 | 135600 | 5004875850 | 23950 | 23950 | 24000 | 23900 | 1038 |
| 281 | 20241114 | 135500 | 4980028050 | 23950 | 23850 | 23950 | 23850 | 1000 |
| 282 | 20241114 | 135400 | 4956081650 | 23900 | 23950 | 23950 | 23850 | 489 |
| 283 | 20241114 | 135300 | 4944378200 | 23950 | 23900 | 23950 | 23800 | 4995 |
| 284 | 20241114 | 135200 | 4825011800 | 23850 | 23850 | 23900 | 23750 | 1289 |
| 285 | 20241114 | 135100 | 4794269500 | 23800 | 23850 | 23850 | 23800 | 236 |
| 286 | 20241114 | 135000 | 4788643150 | 23850 | 23850 | 23850 | 23750 | 495 |
| 287 | 20241114 | 134900 | 4776862200 | 23750 | 23850 | 23900 | 23750 | 441 |
| 288 | 20241114 | 134800 | 4766345400 | 23850 | 23750 | 23850 | 23750 | 1881 |
| 289 | 20241114 | 134700 | 4721596950 | 23800 | 23750 | 23850 | 23750 | 2086 |
| 290 | 20241114 | 134600 | 4672025600 | 23750 | 23800 | 23900 | 23750 | 419 |
| 291 | 20241114 | 134500 | 4662047500 | 23800 | 23850 | 23900 | 23800 | 798 |
| 292 | 20241114 | 134400 | 4643012350 | 23900 | 23900 | 23900 | 23850 | 1094 |
| 293 | 20241114 | 134300 | 4616918950 | 23850 | 23900 | 23900 | 23850 | 613 |
| 294 | 20241114 | 134200 | 4602271750 | 23850 | 23850 | 23900 | 23850 | 1085 |
| 295 | 20241114 | 134100 | 4576366750 | 23900 | 23850 | 23900 | 23850 | 117 |
| 296 | 20241114 | 134000 | 4573572750 | 23850 | 23850 | 23900 | 23800 | 400 |
| 297 | 20241114 | 133900 | 4564024150 | 23900 | 23850 | 23900 | 23800 | 2174 |
| 298 | 20241114 | 133800 | 4512086350 | 23800 | 23800 | 23850 | 23800 | 704 |
| 299 | 20241114 | 133700 | 4495305950 | 23800 | 23850 | 23850 | 23800 | 1134 |
| 300 | 20241114 | 133600 | 4468301900 | 23850 | 23850 | 23900 | 23800 | 789 |
| 301 | 20241114 | 133500 | 4449486050 | 23800 | 23900 | 23900 | 23800 | 759 |
| 302 | 20241114 | 133400 | 4431382200 | 23900 | 23850 | 23900 | 23850 | 158 |
| 303 | 20241114 | 133300 | 4427611650 | 23850 | 23800 | 23900 | 23800 | 1059 |
| 304 | 20241114 | 133200 | 4402351800 | 23900 | 23850 | 23900 | 23800 | 978 |
| 305 | 20241114 | 133100 | 4379020750 | 23900 | 23800 | 23900 | 23800 | 825 |
| 306 | 20241114 | 133000 | 4359347450 | 23800 | 23750 | 23800 | 23750 | 1382 |
| 307 | 20241114 | 132900 | 4326463550 | 23750 | 23700 | 23750 | 23700 | 808 |
| 308 | 20241114 | 132800 | 4307310150 | 23700 | 23650 | 23700 | 23650 | 291 |
| 309 | 20241114 | 132700 | 4300413600 | 23650 | 23600 | 23700 | 23600 | 216 |
| 310 | 20241114 | 132600 | 4295305650 | 23650 | 23700 | 23700 | 23650 | 114 |
| 311 | 20241114 | 132500 | 4292608000 | 23750 | 23650 | 23750 | 23650 | 989 |
| 312 | 20241114 | 132400 | 4269198350 | 23650 | 23750 | 23750 | 23600 | 239 |
| 313 | 20241114 | 132300 | 4263539600 | 23700 | 23700 | 23750 | 23650 | 150 |
| 314 | 20241114 | 132200 | 4259987850 | 23750 | 23750 | 23750 | 23750 | 239 |
| 315 | 20241114 | 132100 | 4254311600 | 23750 | 23700 | 23750 | 23700 | 220 |
| 316 | 20241114 | 132000 | 4249089500 | 23750 | 23700 | 23750 | 23650 | 542 |
| 317 | 20241114 | 131900 | 4236218500 | 23750 | 23700 | 23750 | 23700 | 182 |
| 318 | 20241114 | 131800 | 4231902000 | 23650 | 23700 | 23700 | 23650 | 172 |
| 319 | 20241114 | 131700 | 4227827800 | 23750 | 23750 | 23750 | 23700 | 88 |
| 320 | 20241114 | 131600 | 4225737850 | 23700 | 23800 | 23800 | 23650 | 768 |
| 321 | 20241114 | 131500 | 4207503150 | 23750 | 23800 | 23850 | 23600 | 6839 |
| 322 | 20241114 | 131400 | 4045027600 | 23800 | 23550 | 23800 | 23550 | 10882 |
| 323 | 20241114 | 131300 | 3787634350 | 23500 | 23500 | 23550 | 23500 | 944 |
| 324 | 20241114 | 131200 | 3765425150 | 23500 | 23500 | 23550 | 23500 | 663 |
| 325 | 20241114 | 131100 | 3749841800 | 23500 | 23500 | 23500 | 23450 | 53 |
| 326 | 20241114 | 131000 | 3748596450 | 23500 | 23450 | 23500 | 23450 | 29 |
| 327 | 20241114 | 130900 | 3747916350 | 23500 | 23500 | 23600 | 23450 | 527 |
| 328 | 20241114 | 130800 | 3735504900 | 23600 | 23450 | 23600 | 23450 | 2125 |
| 329 | 20241114 | 130700 | 3685518150 | 23400 | 23350 | 23450 | 23300 | 2186 |
| 330 | 20241114 | 130600 | 3634373150 | 23350 | 23400 | 23400 | 23300 | 165 |
| 331 | 20241114 | 130500 | 3630513750 | 23400 | 23400 | 23450 | 23400 | 233 |
| 332 | 20241114 | 130400 | 3625058900 | 23400 | 23400 | 23400 | 23400 | 219 |
| 333 | 20241114 | 130300 | 3619934300 | 23350 | 23300 | 23350 | 23300 | 76 |
| 334 | 20241114 | 130200 | 3618160350 | 23300 | 23350 | 23350 | 23300 | 499 |
| 335 | 20241114 | 130100 | 3606531550 | 23350 | 23500 | 23500 | 23350 | 1443 |
| 336 | 20241114 | 130000 | 3572752900 | 23550 | 23550 | 23550 | 23500 | 208 |
| 337 | 20241114 | 125900 | 3567861900 | 23550 | 23450 | 23550 | 23450 | 112 |
| 338 | 20241114 | 125800 | 3565226700 | 23550 | 23600 | 23600 | 23450 | 334 |
| 339 | 20241114 | 125700 | 3557379500 | 23500 | 23600 | 23600 | 23500 | 412 |
| 340 | 20241114 | 125600 | 3547666950 | 23550 | 23450 | 23550 | 23400 | 5036 |
| 341 | 20241114 | 125500 | 3429428000 | 23450 | 23300 | 23450 | 23250 | 4470 |
| 342 | 20241114 | 125400 | 3325155150 | 23300 | 23300 | 23300 | 23250 | 212 |
| 343 | 20241114 | 125300 | 3320219350 | 23300 | 23300 | 23300 | 23300 | 148 |
| 344 | 20241114 | 125200 | 3316770950 | 23250 | 23300 | 23300 | 23250 | 136 |
| 345 | 20241114 | 125100 | 3313604400 | 23300 | 23300 | 23300 | 23250 | 162 |
| 346 | 20241114 | 125000 | 3309830950 | 23250 | 23300 | 23300 | 23250 | 102 |
| 347 | 20241114 | 124900 | 3307455500 | 23250 | 23200 | 23300 | 23200 | 908 |
| 348 | 20241114 | 124800 | 3286346950 | 23200 | 23250 | 23250 | 23200 | 282 |
| 349 | 20241114 | 124700 | 3279801450 | 23250 | 23250 | 23250 | 23100 | 516 |
| 350 | 20241114 | 124600 | 3267870150 | 23250 | 23200 | 23250 | 23200 | 1443 |
| 351 | 20241114 | 124500 | 3234365250 | 23200 | 23100 | 23200 | 23100 | 110 |
| 352 | 20241114 | 124400 | 3231816650 | 23150 | 23200 | 23200 | 23150 | 325 |
| 353 | 20241114 | 124300 | 3224276700 | 23250 | 23200 | 23250 | 23100 | 909 |
| 354 | 20241114 | 124200 | 3203190950 | 23200 | 23250 | 23250 | 23100 | 43 |
| 355 | 20241114 | 124100 | 3202195650 | 23150 | 23150 | 23250 | 23100 | 509 |
| 356 | 20241114 | 124000 | 3190396300 | 23150 | 23250 | 23250 | 23150 | 544 |
| 357 | 20241114 | 123900 | 3177799600 | 23250 | 23250 | 23250 | 23250 | 107 |
| 358 | 20241114 | 123800 | 3175311850 | 23250 | 23200 | 23250 | 23200 | 94 |
| 359 | 20241114 | 123700 | 3173130550 | 23200 | 23150 | 23250 | 23150 | 52 |
| 360 | 20241114 | 123600 | 3171924150 | 23150 | 23150 | 23250 | 23150 | 194 |
| 361 | 20241114 | 123500 | 3167423150 | 23200 | 23300 | 23300 | 23150 | 1913 |
| 362 | 20241114 | 123400 | 3122944250 | 23350 | 23350 | 23350 | 23300 | 35 |
| 363 | 20241114 | 123300 | 3122127100 | 23350 | 23350 | 23400 | 23300 | 255 |
| 364 | 20241114 | 123200 | 3116174850 | 23300 | 23350 | 23400 | 23300 | 700 |
| 365 | 20241114 | 123100 | 3099833850 | 23350 | 23400 | 23400 | 23350 | 85 |
| 366 | 20241114 | 123000 | 3097847850 | 23350 | 23350 | 23400 | 23350 | 240 |
| 367 | 20241114 | 122900 | 3092236250 | 23350 | 23400 | 23450 | 23350 | 575 |
| 368 | 20241114 | 122800 | 3078782350 | 23450 | 23450 | 23450 | 23400 | 960 |
| 369 | 20241114 | 122700 | 3056296050 | 23400 | 23400 | 23450 | 23350 | 364 |
| 370 | 20241114 | 122600 | 3047778300 | 23400 | 23400 | 23400 | 23350 | 54 |
| 371 | 20241114 | 122500 | 3046516250 | 23400 | 23300 | 23400 | 23300 | 286 |
| 372 | 20241114 | 122400 | 3039838150 | 23350 | 23300 | 23350 | 23300 | 85 |
| 373 | 20241114 | 122300 | 3037854200 | 23350 | 23350 | 23350 | 23350 | 116 |
| 374 | 20241114 | 122200 | 3035145600 | 23300 | 23350 | 23350 | 23300 | 555 |
| 375 | 20241114 | 122100 | 3022193650 | 23350 | 23300 | 23500 | 23250 | 16715 |
| 376 | 20241114 | 122000 | 2630450150 | 23300 | 23300 | 23300 | 23200 | 78 |
| 377 | 20241114 | 121900 | 2628633100 | 23200 | 23250 | 23300 | 23200 | 123 |
| 378 | 20241114 | 121800 | 2625768300 | 23300 | 23250 | 23300 | 23150 | 1494 |
| 379 | 20241114 | 121700 | 2591068250 | 23250 | 23200 | 23250 | 23200 | 66 |
| 380 | 20241114 | 121600 | 2589534000 | 23200 | 23150 | 23250 | 23150 | 673 |
| 381 | 20241114 | 121500 | 2573914900 | 23150 | 23250 | 23250 | 23150 | 470 |
| 382 | 20241114 | 121400 | 2563010700 | 23150 | 23250 | 23250 | 23150 | 636 |
| 383 | 20241114 | 121300 | 2548249150 | 23250 | 23250 | 23250 | 23200 | 178 |
| 384 | 20241114 | 121200 | 2544118350 | 23250 | 23250 | 23250 | 23150 | 55 |
| 385 | 20241114 | 121100 | 2542840850 | 23150 | 23200 | 23200 | 23150 | 272 |
| 386 | 20241114 | 121000 | 2536532500 | 23150 | 23200 | 23250 | 23150 | 177 |
| 387 | 20241114 | 120900 | 2532424700 | 23250 | 23250 | 23250 | 23200 | 395 |
| 388 | 20241114 | 120800 | 2523255900 | 23200 | 23150 | 23250 | 23150 | 615 |
| 389 | 20241114 | 120700 | 2508987900 | 23150 | 23200 | 23200 | 23150 | 272 |
| 390 | 20241114 | 120600 | 2502688300 | 23200 | 23200 | 23200 | 23200 | 30 |
| 391 | 20241114 | 120500 | 2501992300 | 23200 | 23200 | 23200 | 23200 | 118 |
| 392 | 20241114 | 120400 | 2499254700 | 23150 | 23250 | 23250 | 23150 | 480 |
| 393 | 20241114 | 120300 | 2488118950 | 23200 | 23200 | 23250 | 23200 | 56 |
| 394 | 20241114 | 120200 | 2486817100 | 23200 | 23250 | 23250 | 23200 | 413 |
| 395 | 20241114 | 120100 | 2477233900 | 23250 | 23200 | 23250 | 23200 | 445 |
| 396 | 20241114 | 120000 | 2466897550 | 23250 | 23200 | 23250 | 23200 | 231 |
| 397 | 20241114 | 115900 | 2461537250 | 23250 | 23200 | 23250 | 23200 | 226 |
| 398 | 20241114 | 115800 | 2456292600 | 23200 | 23150 | 23200 | 23150 | 453 |
| 399 | 20241114 | 115700 | 2445794700 | 23100 | 23150 | 23150 | 23100 | 139 |
| 400 | 20241114 | 115600 | 2442583750 | 23100 | 23100 | 23150 | 23050 | 222 |
| 401 | 20241114 | 115500 | 2437456300 | 23100 | 23100 | 23100 | 23100 | 29 |
| 402 | 20241114 | 115400 | 2436786400 | 23100 | 23050 | 23100 | 23000 | 344 |
| 403 | 20241114 | 115300 | 2428856350 | 23050 | 23000 | 23050 | 23000 | 302 |
| 404 | 20241114 | 115200 | 2421897800 | 23000 | 23000 | 23000 | 23000 | 71 |
| 405 | 20241114 | 115100 | 2420264800 | 23050 | 23000 | 23050 | 22900 | 2094 |
| 406 | 20241114 | 115000 | 2372199750 | 23050 | 23000 | 23050 | 23000 | 314 |
| 407 | 20241114 | 114900 | 2364975000 | 23000 | 23050 | 23050 | 23000 | 291 |
| 408 | 20241114 | 114800 | 2358278700 | 23050 | 23050 | 23100 | 23000 | 135 |
| 409 | 20241114 | 114700 | 2355167600 | 23100 | 23000 | 23100 | 23000 | 415 |
| 410 | 20241114 | 114600 | 2345597200 | 23000 | 23200 | 23200 | 23000 | 2799 |
| 411 | 20241114 | 114500 | 2280933100 | 23250 | 23350 | 23350 | 23250 | 307 |
| 412 | 20241114 | 114400 | 2273793550 | 23250 | 23250 | 23350 | 23200 | 3533 |
| 413 | 20241114 | 114300 | 2191495000 | 23250 | 23100 | 23250 | 23050 | 4268 |
| 414 | 20241114 | 114200 | 2092510850 | 23100 | 23100 | 23100 | 23050 | 159 |
| 415 | 20241114 | 114100 | 2088838800 | 23100 | 23050 | 23100 | 23050 | 564 |
| 416 | 20241114 | 114000 | 2075836450 | 23050 | 23050 | 23050 | 23000 | 140 |
| 417 | 20241114 | 113900 | 2072611950 | 22950 | 23000 | 23000 | 22950 | 396 |
| 418 | 20241114 | 113800 | 2063511500 | 22950 | 22900 | 22950 | 22900 | 212 |
| 419 | 20241114 | 113700 | 2058646300 | 22900 | 22850 | 22950 | 22850 | 249 |
| 420 | 20241114 | 113600 | 2052945650 | 22950 | 22950 | 22950 | 22900 | 24 |
| 421 | 20241114 | 113500 | 2052394900 | 22950 | 22900 | 22950 | 22850 | 1642 |
| 422 | 20241114 | 113400 | 2014772500 | 22850 | 22900 | 22900 | 22850 | 169 |
| 423 | 20241114 | 113300 | 2010908350 | 22850 | 22900 | 22900 | 22850 | 307 |
| 424 | 20241114 | 113200 | 2003892000 | 22850 | 22950 | 22950 | 22850 | 156 |
| 425 | 20241114 | 113100 | 2000321150 | 22900 | 22900 | 22950 | 22900 | 647 |
| 426 | 20241114 | 113000 | 1985502450 | 22900 | 22950 | 22950 | 22850 | 1068 |
| 427 | 20241114 | 112900 | 1961059050 | 22950 | 22900 | 22950 | 22850 | 853 |
| 428 | 20241114 | 112800 | 1941527500 | 22900 | 23050 | 23050 | 22900 | 685 |
| 429 | 20241114 | 112700 | 1925803100 | 23100 | 23050 | 23100 | 22950 | 1387 |
| 430 | 20241114 | 112600 | 1893797950 | 23000 | 22950 | 23000 | 22950 | 2516 |
| 431 | 20241114 | 112500 | 1835946850 | 23000 | 23000 | 23000 | 22950 | 314 |
| 432 | 20241114 | 112400 | 1828732500 | 23000 | 22950 | 23000 | 22950 | 141 |
| 433 | 20241114 | 112300 | 1825490950 | 23000 | 23000 | 23000 | 23000 | 141 |
| 434 | 20241114 | 112200 | 1822247950 | 23000 | 22950 | 23000 | 22950 | 1051 |
| 435 | 20241114 | 112100 | 1798092000 | 22950 | 22950 | 23000 | 22950 | 831 |
| 436 | 20241114 | 112000 | 1779020300 | 22950 | 22900 | 23000 | 22900 | 2191 |
| 437 | 20241114 | 111900 | 1728754450 | 22900 | 22850 | 22900 | 22850 | 710 |
| 438 | 20241114 | 111800 | 1712522200 | 22800 | 22850 | 22850 | 22800 | 229 |
| 439 | 20241114 | 111700 | 1707297250 | 22850 | 22850 | 22850 | 22800 | 319 |
| 440 | 20241114 | 111600 | 1700008650 | 22850 | 22850 | 22850 | 22750 | 1147 |
| 441 | 20241114 | 111500 | 1673829700 | 22800 | 22850 | 22850 | 22800 | 126 |
| 442 | 20241114 | 111400 | 1670952550 | 22800 | 22750 | 22850 | 22750 | 1610 |
| 443 | 20241114 | 111300 | 1634275800 | 22750 | 22700 | 22750 | 22650 | 695 |
| 444 | 20241114 | 111200 | 1618501800 | 22700 | 22800 | 22800 | 22700 | 365 |
| 445 | 20241114 | 111100 | 1610191400 | 22800 | 22800 | 22800 | 22750 | 1029 |
| 446 | 20241114 | 111000 | 1586758100 | 22750 | 22900 | 22900 | 22750 | 1800 |
| 447 | 20241114 | 110900 | 1545730200 | 22850 | 22900 | 22950 | 22850 | 927 |
| 448 | 20241114 | 110800 | 1524542550 | 22850 | 22800 | 22950 | 22750 | 4154 |
| 449 | 20241114 | 110700 | 1429492750 | 22800 | 22700 | 22800 | 22700 | 1981 |
| 450 | 20241114 | 110600 | 1384411500 | 22700 | 22700 | 22700 | 22650 | 607 |
| 451 | 20241114 | 110500 | 1370642200 | 22650 | 22700 | 22700 | 22650 | 265 |
| 452 | 20241114 | 110400 | 1364630850 | 22700 | 22750 | 22750 | 22650 | 63 |
| 453 | 20241114 | 110300 | 1363200250 | 22700 | 22700 | 22700 | 22650 | 341 |
| 454 | 20241114 | 110200 | 1355459650 | 22650 | 22700 | 22750 | 22650 | 544 |
| 455 | 20241114 | 110100 | 1343110700 | 22650 | 22650 | 22700 | 22650 | 108 |
| 456 | 20241114 | 110000 | 1340662650 | 22650 | 22700 | 22700 | 22650 | 60 |
| 457 | 20241114 | 105900 | 1339301000 | 22700 | 22650 | 22700 | 22650 | 1192 |
| 458 | 20241114 | 105800 | 1312243100 | 22650 | 22700 | 22700 | 22650 | 20 |
| 459 | 20241114 | 105700 | 1311789350 | 22700 | 22700 | 22700 | 22650 | 342 |
| 460 | 20241114 | 105600 | 1304040450 | 22700 | 22650 | 22700 | 22650 | 131 |
| 461 | 20241114 | 105500 | 1301067000 | 22650 | 22700 | 22700 | 22650 | 123 |
| 462 | 20241114 | 105400 | 1298275300 | 22650 | 22650 | 22700 | 22600 | 175 |
| 463 | 20241114 | 105300 | 1294310550 | 22700 | 22650 | 22700 | 22650 | 121 |
| 464 | 20241114 | 105200 | 1291569850 | 22650 | 22650 | 22700 | 22650 | 38 |
| 465 | 20241114 | 105100 | 1290708850 | 22650 | 22650 | 22700 | 22600 | 368 |
| 466 | 20241114 | 105000 | 1282378900 | 22650 | 22700 | 22700 | 22600 | 120 |
| 467 | 20241114 | 104900 | 1279657300 | 22700 | 22700 | 22700 | 22600 | 1321 |
| 468 | 20241114 | 104800 | 1249698500 | 22700 | 22450 | 22700 | 22450 | 1779 |
| 469 | 20241114 | 104700 | 1209502350 | 22500 | 22500 | 22500 | 22500 | 18 |
| 470 | 20241114 | 104600 | 1209097350 | 22500 | 22450 | 22500 | 22450 | 71 |
| 471 | 20241114 | 104500 | 1207502650 | 22400 | 22350 | 22400 | 22350 | 331 |
| 472 | 20241114 | 104400 | 1200091700 | 22300 | 22350 | 22400 | 22300 | 112 |
| 473 | 20241114 | 104300 | 1197587300 | 22400 | 22300 | 22400 | 22300 | 263 |
| 474 | 20241114 | 104200 | 1191715850 | 22300 | 22350 | 22400 | 22300 | 2844 |
| 475 | 20241114 | 104100 | 1128242500 | 22400 | 22400 | 22450 | 22350 | 106 |
| 476 | 20241114 | 104000 | 1125868250 | 22450 | 22500 | 22500 | 22400 | 1892 |
| 477 | 20241114 | 103900 | 1083420500 | 22500 | 22500 | 22550 | 22500 | 143 |
| 478 | 20241114 | 103800 | 1080201900 | 22500 | 22550 | 22550 | 22500 | 395 |
| 479 | 20241114 | 103700 | 1071309350 | 22600 | 22550 | 22600 | 22550 | 903 |
| 480 | 20241114 | 103600 | 1050940950 | 22550 | 22600 | 22600 | 22500 | 593 |
| 481 | 20241114 | 103500 | 1037549250 | 22600 | 22550 | 22600 | 22500 | 403 |
| 482 | 20241114 | 103400 | 1028474100 | 22550 | 22550 | 22600 | 22500 | 363 |
| 483 | 20241114 | 103300 | 1020299650 | 22650 | 22650 | 22750 | 22550 | 1501 |
| 484 | 20241114 | 103200 | 986295650 | 22600 | 22500 | 22650 | 22500 | 2116 |
| 485 | 20241114 | 103100 | 938524450 | 22500 | 22450 | 22500 | 22450 | 1663 |
| 486 | 20241114 | 103000 | 901159350 | 22400 | 22450 | 22450 | 22400 | 193 |
| 487 | 20241114 | 102900 | 896835300 | 22350 | 22450 | 22450 | 22350 | 1161 |
| 488 | 20241114 | 102800 | 870832300 | 22450 | 22450 | 22450 | 22400 | 305 |
| 489 | 20241114 | 102700 | 863999800 | 22450 | 22450 | 22500 | 22400 | 817 |
| 490 | 20241114 | 102600 | 845636400 | 22500 | 22450 | 22500 | 22400 | 1330 |
| 491 | 20241114 | 102500 | 815749350 | 22400 | 22350 | 22550 | 22350 | 921 |
| 492 | 20241114 | 102400 | 795071800 | 22350 | 22350 | 22400 | 22300 | 1582 |
| 493 | 20241114 | 102300 | 759652250 | 22300 | 22300 | 22350 | 22300 | 389 |
| 494 | 20241114 | 102200 | 750977500 | 22350 | 22300 | 22350 | 22250 | 1115 |
| 495 | 20241114 | 102100 | 726110600 | 22350 | 22350 | 22350 | 22300 | 320 |
| 496 | 20241114 | 102000 | 718960950 | 22350 | 22300 | 22350 | 22300 | 939 |
| 497 | 20241114 | 101900 | 697981100 | 22300 | 22300 | 22350 | 22250 | 549 |
| 498 | 20241114 | 101800 | 685745100 | 22250 | 22300 | 22300 | 22250 | 24 |
| 499 | 20241114 | 101700 | 685210250 | 22300 | 22250 | 22300 | 22250 | 805 |
| 500 | 20241114 | 101600 | 667263150 | 22200 | 22200 | 22250 | 22150 | 320 |
| 501 | 20241114 | 101500 | 660151150 | 22200 | 22200 | 22250 | 22200 | 268 |
| 502 | 20241114 | 101400 | 654200700 | 22200 | 22200 | 22200 | 22150 | 803 |
| 503 | 20241114 | 101300 | 636407450 | 22200 | 22100 | 22200 | 22000 | 1002 |
| 504 | 20241114 | 101200 | 614258300 | 22050 | 22000 | 22100 | 22000 | 544 |
| 505 | 20241114 | 101100 | 602265800 | 22000 | 22000 | 22050 | 22000 | 1738 |
| 506 | 20241114 | 101000 | 563989100 | 22050 | 22100 | 22100 | 22050 | 408 |
| 507 | 20241114 | 100900 | 554991550 | 22050 | 22100 | 22100 | 22000 | 1085 |
| 508 | 20241114 | 100800 | 531067750 | 22050 | 22000 | 22100 | 22000 | 1577 |
| 509 | 20241114 | 100700 | 496336450 | 22050 | 21900 | 22050 | 21700 | 2783 |
| 510 | 20241114 | 100600 | 435457750 | 21800 | 22150 | 22150 | 21800 | 3304 |
| 511 | 20241114 | 100500 | 362835650 | 22100 | 22150 | 22150 | 22100 | 838 |
| 512 | 20241114 | 100400 | 344315250 | 22150 | 22150 | 22150 | 22100 | 972 |
| 513 | 20241114 | 100300 | 322798600 | 22100 | 22350 | 22450 | 22100 | 4217 |
| 514 | 20241114 | 100200 | 229068450 | 22450 | 22300 | 22450 | 22200 | 910 |
| 515 | 20241114 | 100100 | 208768550 | 22150 | 22350 | 22450 | 22150 | 7248 |
| 516 | 20241114 | 100000 | 47211950 | 22400 | 22300 | 22650 | 22300 | 2110 |