28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 81559 |
| 3 | 20241114 | 183300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20241114 | 183200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20241114 | 183100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20241114 | 183000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20241114 | 182900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20241114 | 182800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20241114 | 182700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20241114 | 182600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20241114 | 182500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20241114 | 182400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20241114 | 182300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20241114 | 182200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20241114 | 182100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20241114 | 182000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20241114 | 181900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20241114 | 181800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20241114 | 181700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20241114 | 181600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20241114 | 181500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20241114 | 181400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20241114 | 181300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20241114 | 181200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20241114 | 181100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20241114 | 181000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20241114 | 180900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20241114 | 180800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20241114 | 180700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20241114 | 180600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20241114 | 180500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20241114 | 180400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 81559 |
| 33 | 20241114 | 180300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20241114 | 180200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20241114 | 180100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20241114 | 180000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20241114 | 175900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20241114 | 175800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20241114 | 175700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20241114 | 175600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20241114 | 175500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20241114 | 175400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20241114 | 175300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20241114 | 175200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20241114 | 175100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20241114 | 175000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20241114 | 174900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20241114 | 174800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20241114 | 174700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20241114 | 174600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20241114 | 174500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20241114 | 174400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20241114 | 174300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20241114 | 174200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20241114 | 174100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20241114 | 174000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20241114 | 173900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20241114 | 173800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20241114 | 173700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20241114 | 173600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20241114 | 173500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20241114 | 173400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 81559 |
| 63 | 20241114 | 173300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20241114 | 173200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20241114 | 173100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20241114 | 173000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20241114 | 172900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20241114 | 172800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20241114 | 172700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20241114 | 172600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20241114 | 172500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20241114 | 172400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20241114 | 172300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20241114 | 172200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20241114 | 172100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20241114 | 172000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20241114 | 171900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20241114 | 171800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20241114 | 171700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20241114 | 171600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20241114 | 171500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20241114 | 171400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20241114 | 171300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20241114 | 171200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20241114 | 171100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20241114 | 171000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20241114 | 170900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20241114 | 170800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20241114 | 170700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20241114 | 170600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20241114 | 170500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20241114 | 170400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 81559 |
| 93 | 20241114 | 170300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20241114 | 170200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20241114 | 170100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20241114 | 170000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20241114 | 165900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20241114 | 165800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20241114 | 165700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20241114 | 165600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20241114 | 165500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20241114 | 165400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20241114 | 165300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20241114 | 165200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20241114 | 165100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20241114 | 165000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20241114 | 164900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20241114 | 164800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20241114 | 164700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20241114 | 164600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20241114 | 164500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20241114 | 164400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20241114 | 164300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20241114 | 164200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20241114 | 164100 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20241114 | 164000 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20241114 | 163900 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20241114 | 163800 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20241114 | 163700 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20241114 | 163600 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20241114 | 163500 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20241114 | 163400 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 81559 |
| 123 | 20241114 | 163300 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20241114 | 163200 | 27203934950 | 33600 | 33600 | 33600 | 33600 | 81559 |
| 125 | 20241114 | 163100 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 126 | 20241114 | 163000 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 127 | 20241114 | 162900 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 128 | 20241114 | 162800 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 129 | 20241114 | 162700 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 130 | 20241114 | 162600 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 131 | 20241114 | 162500 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 132 | 20241114 | 162400 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 133 | 20241114 | 162300 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 134 | 20241114 | 162200 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 135 | 20241114 | 162100 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 136 | 20241114 | 162000 | 24463552550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 137 | 20241114 | 161900 | 24463552550 | 33250 | 33050 | 33300 | 33050 | 3772 |
| 138 | 20241114 | 161800 | 24338376350 | 33050 | 32900 | 33100 | 32900 | 574 |
| 139 | 20241114 | 161700 | 24319430450 | 32900 | 33050 | 33150 | 32900 | 2568 |
| 140 | 20241114 | 161600 | 24234745000 | 33250 | 33100 | 33300 | 33000 | 1662 |
| 141 | 20241114 | 161500 | 24179746900 | 33100 | 32950 | 33100 | 32900 | 1556 |
| 142 | 20241114 | 161400 | 24128386750 | 32900 | 32750 | 32950 | 32750 | 1088 |
| 143 | 20241114 | 161300 | 24092695200 | 32750 | 32700 | 32750 | 32700 | 516 |
| 144 | 20241114 | 161200 | 24075814000 | 32700 | 32700 | 32750 | 32650 | 1388 |
| 145 | 20241114 | 161100 | 24030446650 | 32650 | 32750 | 32800 | 32650 | 2519 |
| 146 | 20241114 | 161000 | 23948001250 | 32750 | 32750 | 32800 | 32700 | 870 |
| 147 | 20241114 | 160900 | 23919508250 | 32800 | 32850 | 32850 | 32700 | 1812 |
| 148 | 20241114 | 160800 | 23860102400 | 32850 | 32900 | 32900 | 32850 | 968 |
| 149 | 20241114 | 160700 | 23828291550 | 32900 | 32900 | 32900 | 32900 | 565 |
| 150 | 20241114 | 160600 | 23809703050 | 32900 | 32950 | 32950 | 32850 | 421 |
| 151 | 20241114 | 160500 | 23795851550 | 33000 | 33000 | 33050 | 32900 | 1093 |
| 152 | 20241114 | 160400 | 23759821350 | 33000 | 33050 | 33150 | 33000 | 1237 |
| 153 | 20241114 | 160300 | 23718944450 | 33100 | 33050 | 33250 | 33050 | 501 |
| 154 | 20241114 | 160200 | 23702364450 | 33100 | 33150 | 33150 | 33000 | 3507 |
| 155 | 20241114 | 160100 | 23586479450 | 33150 | 33400 | 33450 | 33100 | 4800 |
| 156 | 20241114 | 160000 | 23427113950 | 33500 | 33450 | 33500 | 33350 | 1860 |
| 157 | 20241114 | 155900 | 23364975800 | 33500 | 33500 | 33500 | 33400 | 736 |
| 158 | 20241114 | 155800 | 23340331800 | 33500 | 33500 | 33500 | 33400 | 1107 |
| 159 | 20241114 | 155700 | 23303288300 | 33500 | 33450 | 33500 | 33450 | 632 |
| 160 | 20241114 | 155600 | 23282129800 | 33450 | 33500 | 33550 | 33350 | 1059 |
| 161 | 20241114 | 155500 | 23246709850 | 33500 | 33450 | 33500 | 33400 | 1265 |
| 162 | 20241114 | 155400 | 23204367500 | 33450 | 33400 | 33450 | 33350 | 1412 |
| 163 | 20241114 | 155300 | 23157150600 | 33400 | 33350 | 33400 | 33250 | 551 |
| 164 | 20241114 | 155200 | 23138774950 | 33350 | 33300 | 33350 | 33250 | 1046 |
| 165 | 20241114 | 155100 | 23103942150 | 33300 | 33300 | 33300 | 33250 | 1106 |
| 166 | 20241114 | 155000 | 23067142600 | 33300 | 33300 | 33350 | 33250 | 758 |
| 167 | 20241114 | 154900 | 23041904050 | 33300 | 33400 | 33400 | 33250 | 967 |
| 168 | 20241114 | 154800 | 23009700850 | 33400 | 33300 | 33400 | 33200 | 1326 |
| 169 | 20241114 | 154700 | 22965562100 | 33300 | 33500 | 33550 | 33300 | 3078 |
| 170 | 20241114 | 154600 | 22862588350 | 33500 | 33450 | 33500 | 33400 | 719 |
| 171 | 20241114 | 154500 | 22838543900 | 33450 | 33550 | 33550 | 33400 | 3115 |
| 172 | 20241114 | 154400 | 22734263750 | 33550 | 33600 | 33600 | 33500 | 2423 |
| 173 | 20241114 | 154300 | 22652950350 | 33550 | 33550 | 33600 | 33500 | 2806 |
| 174 | 20241114 | 154200 | 22558816000 | 33550 | 33550 | 33550 | 33500 | 1153 |
| 175 | 20241114 | 154100 | 22520133250 | 33550 | 33450 | 33550 | 33450 | 2171 |
| 176 | 20241114 | 154000 | 22447382450 | 33500 | 33400 | 33500 | 33300 | 2305 |
| 177 | 20241114 | 153900 | 22370408750 | 33400 | 33450 | 33500 | 33300 | 1754 |
| 178 | 20241114 | 153800 | 22311879650 | 33450 | 33400 | 33550 | 33350 | 1902 |
| 179 | 20241114 | 153700 | 22248326950 | 33400 | 33550 | 33550 | 33350 | 1936 |
| 180 | 20241114 | 153600 | 22183627600 | 33500 | 33500 | 33550 | 33450 | 1734 |
| 181 | 20241114 | 153500 | 22125550650 | 33500 | 33400 | 33500 | 33400 | 1159 |
| 182 | 20241114 | 153400 | 22086753000 | 33350 | 33350 | 33400 | 33300 | 733 |
| 183 | 20241114 | 153300 | 22062292950 | 33300 | 33250 | 33300 | 33200 | 1204 |
| 184 | 20241114 | 153200 | 22022219250 | 33250 | 33200 | 33250 | 33200 | 991 |
| 185 | 20241114 | 153100 | 21989290400 | 33200 | 33200 | 33250 | 33150 | 1505 |
| 186 | 20241114 | 153000 | 21939328850 | 33200 | 33150 | 33200 | 33100 | 1062 |
| 187 | 20241114 | 152900 | 21904133200 | 33150 | 33150 | 33200 | 33100 | 1394 |
| 188 | 20241114 | 152800 | 21857945700 | 33150 | 33050 | 33150 | 33000 | 1255 |
| 189 | 20241114 | 152700 | 21816427900 | 33050 | 33000 | 33050 | 32950 | 1548 |
| 190 | 20241114 | 152600 | 21765339500 | 33000 | 32950 | 33000 | 32950 | 1069 |
| 191 | 20241114 | 152500 | 21730101850 | 32950 | 32900 | 32950 | 32900 | 1102 |
| 192 | 20241114 | 152400 | 21693809300 | 32900 | 32900 | 32950 | 32850 | 1062 |
| 193 | 20241114 | 152300 | 21658885150 | 32900 | 32750 | 32900 | 32750 | 1327 |
| 194 | 20241114 | 152200 | 21615359050 | 32750 | 32700 | 32750 | 32650 | 2498 |
| 195 | 20241114 | 152100 | 21533636150 | 32700 | 32650 | 32700 | 32650 | 1286 |
| 196 | 20241114 | 152000 | 21491605850 | 32650 | 32700 | 32700 | 32650 | 593 |
| 197 | 20241114 | 151900 | 21472229200 | 32700 | 32650 | 32700 | 32550 | 1290 |
| 198 | 20241114 | 151800 | 21430140550 | 32650 | 32700 | 32750 | 32650 | 855 |
| 199 | 20241114 | 151700 | 21402182600 | 32700 | 32700 | 32750 | 32650 | 2459 |
| 200 | 20241114 | 151600 | 21321746200 | 32700 | 32600 | 32700 | 32550 | 2888 |
| 201 | 20241114 | 151500 | 21227623350 | 32550 | 32600 | 32600 | 32550 | 2160 |
| 202 | 20241114 | 151400 | 21157272700 | 32550 | 32500 | 32600 | 32450 | 1989 |
| 203 | 20241114 | 151300 | 21092575300 | 32500 | 32400 | 32500 | 32400 | 2947 |
| 204 | 20241114 | 151200 | 20996938850 | 32400 | 32350 | 32450 | 32350 | 2110 |
| 205 | 20241114 | 151100 | 20928542000 | 32350 | 32350 | 32350 | 32300 | 2927 |
| 206 | 20241114 | 151000 | 20833883250 | 32350 | 32300 | 32400 | 32250 | 1591 |
| 207 | 20241114 | 150900 | 20782414600 | 32300 | 32400 | 32400 | 32300 | 2031 |
| 208 | 20241114 | 150800 | 20716757800 | 32400 | 32350 | 32400 | 32350 | 2108 |
| 209 | 20241114 | 150700 | 20648544550 | 32400 | 32350 | 32400 | 32350 | 715 |
| 210 | 20241114 | 150600 | 20625379350 | 32350 | 32400 | 32400 | 32350 | 887 |
| 211 | 20241114 | 150500 | 20596661150 | 32400 | 32350 | 32450 | 32300 | 1233 |
| 212 | 20241114 | 150400 | 20556737600 | 32350 | 32350 | 32350 | 32300 | 2841 |
| 213 | 20241114 | 150300 | 20464938950 | 32300 | 32350 | 32400 | 32300 | 2151 |
| 214 | 20241114 | 150200 | 20395370800 | 32350 | 32300 | 32350 | 32300 | 1649 |
| 215 | 20241114 | 150100 | 20342088800 | 32350 | 32350 | 32350 | 32300 | 1591 |
| 216 | 20241114 | 150000 | 20290661900 | 32350 | 32250 | 32350 | 32250 | 2263 |
| 217 | 20241114 | 145900 | 20217518500 | 32250 | 32300 | 32300 | 32250 | 673 |
| 218 | 20241114 | 145800 | 20195808500 | 32250 | 32250 | 32300 | 32250 | 436 |
| 219 | 20241114 | 145700 | 20181743400 | 32250 | 32300 | 32300 | 32250 | 773 |
| 220 | 20241114 | 145600 | 20156787600 | 32300 | 32250 | 32350 | 32250 | 1756 |
| 221 | 20241114 | 145500 | 20100129500 | 32250 | 32250 | 32300 | 32200 | 901 |
| 222 | 20241114 | 145400 | 20071081850 | 32250 | 32300 | 32350 | 32200 | 2305 |
| 223 | 20241114 | 145300 | 19996737400 | 32250 | 32250 | 32300 | 32250 | 745 |
| 224 | 20241114 | 145200 | 19972706250 | 32300 | 32300 | 32300 | 32250 | 1523 |
| 225 | 20241114 | 145100 | 19923577000 | 32250 | 32300 | 32300 | 32250 | 2139 |
| 226 | 20241114 | 145000 | 19854591600 | 32300 | 32300 | 32300 | 32250 | 390 |
| 227 | 20241114 | 144900 | 19842005600 | 32250 | 32350 | 32350 | 32250 | 1093 |
| 228 | 20241114 | 144800 | 19806705150 | 32300 | 32300 | 32400 | 32300 | 1334 |
| 229 | 20241114 | 144700 | 19763552850 | 32300 | 32250 | 32300 | 32250 | 532 |
| 230 | 20241114 | 144600 | 19746373950 | 32300 | 32300 | 32300 | 32200 | 5472 |
| 231 | 20241114 | 144500 | 19569868100 | 32250 | 32250 | 32300 | 32200 | 777 |
| 232 | 20241114 | 144400 | 19544822300 | 32250 | 32300 | 32300 | 32250 | 274 |
| 233 | 20241114 | 144300 | 19535980600 | 32250 | 32300 | 32300 | 32250 | 1249 |
| 234 | 20241114 | 144200 | 19495696500 | 32300 | 32300 | 32300 | 32250 | 168 |
| 235 | 20241114 | 144100 | 19490271150 | 32300 | 32250 | 32350 | 32250 | 1233 |
| 236 | 20241114 | 144000 | 19450451200 | 32250 | 32300 | 32300 | 32250 | 865 |
| 237 | 20241114 | 143900 | 19422541850 | 32300 | 32300 | 32350 | 32250 | 745 |
| 238 | 20241114 | 143800 | 19398475550 | 32300 | 32300 | 32350 | 32300 | 1414 |
| 239 | 20241114 | 143700 | 19352802950 | 32300 | 32300 | 32300 | 32250 | 1433 |
| 240 | 20241114 | 143600 | 19306527850 | 32350 | 32350 | 32400 | 32300 | 1684 |
| 241 | 20241114 | 143500 | 19252069600 | 32350 | 32300 | 32350 | 32300 | 949 |
| 242 | 20241114 | 143400 | 19221396050 | 32300 | 32200 | 32300 | 32200 | 983 |
| 243 | 20241114 | 143300 | 19189689950 | 32200 | 32250 | 32300 | 32200 | 548 |
| 244 | 20241114 | 143200 | 19172017350 | 32250 | 32250 | 32300 | 32250 | 792 |
| 245 | 20241114 | 143100 | 19146468350 | 32300 | 32300 | 32350 | 32250 | 851 |
| 246 | 20241114 | 143000 | 19118985800 | 32250 | 32300 | 32350 | 32250 | 1051 |
| 247 | 20241114 | 142900 | 19085074050 | 32300 | 32350 | 32350 | 32250 | 1186 |
| 248 | 20241114 | 142800 | 19046779050 | 32350 | 32400 | 32400 | 32300 | 372 |
| 249 | 20241114 | 142700 | 19034747450 | 32400 | 32400 | 32450 | 32300 | 790 |
| 250 | 20241114 | 142600 | 19009173450 | 32400 | 32350 | 32500 | 32350 | 1817 |
| 251 | 20241114 | 142500 | 18950293900 | 32350 | 32300 | 32400 | 32300 | 1988 |
| 252 | 20241114 | 142400 | 18886026950 | 32350 | 32350 | 32350 | 32300 | 568 |
| 253 | 20241114 | 142300 | 18867676900 | 32350 | 32300 | 32350 | 32250 | 615 |
| 254 | 20241114 | 142200 | 18847806000 | 32300 | 32300 | 32300 | 32250 | 1243 |
| 255 | 20241114 | 142100 | 18807697750 | 32300 | 32200 | 32300 | 32100 | 5036 |
| 256 | 20241114 | 142000 | 18645640500 | 32150 | 32250 | 32250 | 32150 | 4243 |
| 257 | 20241114 | 141900 | 18509108300 | 32250 | 32300 | 32300 | 32200 | 3932 |
| 258 | 20241114 | 141800 | 18382325500 | 32300 | 32350 | 32400 | 32300 | 3908 |
| 259 | 20241114 | 141700 | 18256031950 | 32350 | 32350 | 32400 | 32350 | 444 |
| 260 | 20241114 | 141600 | 18241659800 | 32400 | 32350 | 32400 | 32300 | 3015 |
| 261 | 20241114 | 141500 | 18144089800 | 32350 | 32350 | 32400 | 32350 | 1498 |
| 262 | 20241114 | 141400 | 18095626000 | 32400 | 32450 | 32500 | 32400 | 1280 |
| 263 | 20241114 | 141300 | 18054132500 | 32450 | 32450 | 32450 | 32400 | 1416 |
| 264 | 20241114 | 141200 | 18008239350 | 32450 | 32550 | 32550 | 32450 | 4670 |
| 265 | 20241114 | 141100 | 17856492300 | 32500 | 32550 | 32600 | 32500 | 3091 |
| 266 | 20241114 | 141000 | 17755878350 | 32550 | 32600 | 32600 | 32550 | 345 |
| 267 | 20241114 | 140900 | 17744643350 | 32600 | 32600 | 32800 | 32600 | 1688 |
| 268 | 20241114 | 140800 | 17689498850 | 32600 | 32600 | 32700 | 32600 | 87 |
| 269 | 20241114 | 140700 | 17686659850 | 32600 | 32600 | 32600 | 32600 | 661 |
| 270 | 20241114 | 140600 | 17665111250 | 32600 | 32650 | 32650 | 32600 | 1282 |
| 271 | 20241114 | 140500 | 17623315450 | 32600 | 32600 | 32600 | 32600 | 922 |
| 272 | 20241114 | 140400 | 17593258250 | 32600 | 32600 | 32700 | 32600 | 674 |
| 273 | 20241114 | 140300 | 17571258050 | 32600 | 32650 | 32650 | 32600 | 748 |
| 274 | 20241114 | 140200 | 17546870650 | 32650 | 32750 | 32750 | 32600 | 855 |
| 275 | 20241114 | 140100 | 17518944150 | 32750 | 32750 | 32750 | 32700 | 79 |
| 276 | 20241114 | 140000 | 17516358550 | 32750 | 32750 | 32750 | 32700 | 433 |
| 277 | 20241114 | 135900 | 17502179300 | 32750 | 32700 | 32750 | 32700 | 348 |
| 278 | 20241114 | 135800 | 17490792600 | 32700 | 32750 | 32750 | 32650 | 587 |
| 279 | 20241114 | 135700 | 17471596250 | 32700 | 32750 | 32750 | 32700 | 64 |
| 280 | 20241114 | 135600 | 17469502800 | 32700 | 32700 | 32800 | 32650 | 1105 |
| 281 | 20241114 | 135500 | 17433360950 | 32650 | 32650 | 32650 | 32600 | 475 |
| 282 | 20241114 | 135400 | 17417852850 | 32650 | 32650 | 32650 | 32600 | 470 |
| 283 | 20241114 | 135300 | 17402515900 | 32650 | 32650 | 32650 | 32600 | 258 |
| 284 | 20241114 | 135200 | 17394093700 | 32650 | 32650 | 32700 | 32600 | 642 |
| 285 | 20241114 | 135100 | 17373138750 | 32650 | 32600 | 32650 | 32600 | 848 |
| 286 | 20241114 | 135000 | 17345478300 | 32600 | 32500 | 32650 | 32500 | 2939 |
| 287 | 20241114 | 134900 | 17249679100 | 32500 | 32600 | 32600 | 32500 | 2120 |
| 288 | 20241114 | 134800 | 17180641900 | 32600 | 32650 | 32700 | 32600 | 1193 |
| 289 | 20241114 | 134700 | 17141711500 | 32700 | 32750 | 32750 | 32500 | 10556 |
| 290 | 20241114 | 134600 | 16797675000 | 32750 | 32750 | 32800 | 32700 | 2576 |
| 291 | 20241114 | 134500 | 16713355000 | 32800 | 32850 | 32850 | 32750 | 3355 |
| 292 | 20241114 | 134400 | 16603325550 | 32850 | 32850 | 32900 | 32850 | 503 |
| 293 | 20241114 | 134300 | 16586801500 | 32900 | 32900 | 32900 | 32850 | 647 |
| 294 | 20241114 | 134200 | 16565517700 | 32950 | 32900 | 32950 | 32850 | 429 |
| 295 | 20241114 | 134100 | 16551404300 | 32900 | 32950 | 32950 | 32900 | 219 |
| 296 | 20241114 | 134000 | 16544199100 | 32950 | 32950 | 33000 | 32900 | 336 |
| 297 | 20241114 | 133900 | 16533129950 | 32950 | 32950 | 33000 | 32950 | 472 |
| 298 | 20241114 | 133800 | 16517572800 | 33000 | 32850 | 33000 | 32750 | 1059 |
| 299 | 20241114 | 133700 | 16482736500 | 32850 | 32850 | 32900 | 32800 | 1949 |
| 300 | 20241114 | 133600 | 16418757200 | 32850 | 32900 | 32900 | 32850 | 322 |
| 301 | 20241114 | 133500 | 16408167300 | 32900 | 32900 | 32900 | 32850 | 647 |
| 302 | 20241114 | 133400 | 16386898250 | 32900 | 32900 | 32900 | 32850 | 112 |
| 303 | 20241114 | 133300 | 16383213950 | 32900 | 32850 | 33000 | 32800 | 912 |
| 304 | 20241114 | 133200 | 16353246550 | 32850 | 33000 | 33000 | 32850 | 711 |
| 305 | 20241114 | 133100 | 16329867850 | 32900 | 32950 | 32950 | 32850 | 3122 |
| 306 | 20241114 | 133000 | 16227129800 | 33000 | 33050 | 33050 | 32950 | 575 |
| 307 | 20241114 | 132900 | 16208155600 | 33000 | 33050 | 33050 | 33000 | 378 |
| 308 | 20241114 | 132800 | 16195679900 | 33050 | 33050 | 33100 | 33000 | 395 |
| 309 | 20241114 | 132700 | 16182643000 | 33000 | 33000 | 33100 | 32950 | 993 |
| 310 | 20241114 | 132600 | 16149871950 | 33000 | 33050 | 33050 | 32950 | 1141 |
| 311 | 20241114 | 132500 | 16112216350 | 33050 | 33000 | 33050 | 33000 | 138 |
| 312 | 20241114 | 132400 | 16107658550 | 33000 | 33050 | 33100 | 33000 | 717 |
| 313 | 20241114 | 132300 | 16083947450 | 33050 | 33050 | 33050 | 33000 | 2124 |
| 314 | 20241114 | 132200 | 16013827050 | 33000 | 33150 | 33150 | 33000 | 2241 |
| 315 | 20241114 | 132100 | 15939615300 | 33150 | 33150 | 33150 | 33100 | 42 |
| 316 | 20241114 | 132000 | 15938223050 | 33100 | 33100 | 33150 | 33000 | 402 |
| 317 | 20241114 | 131900 | 15924932050 | 33050 | 33100 | 33100 | 32950 | 6801 |
| 318 | 20241114 | 131800 | 15700425950 | 33100 | 33050 | 33100 | 33050 | 171 |
| 319 | 20241114 | 131700 | 15694773100 | 33050 | 33100 | 33100 | 33050 | 671 |
| 320 | 20241114 | 131600 | 15672588200 | 33150 | 33100 | 33150 | 33100 | 861 |
| 321 | 20241114 | 131500 | 15644085750 | 33100 | 33150 | 33200 | 33100 | 1306 |
| 322 | 20241114 | 131400 | 15600779650 | 33150 | 33250 | 33250 | 33150 | 790 |
| 323 | 20241114 | 131300 | 15574552800 | 33250 | 33250 | 33250 | 33250 | 218 |
| 324 | 20241114 | 131200 | 15567304300 | 33250 | 33300 | 33300 | 33200 | 806 |
| 325 | 20241114 | 131100 | 15540510800 | 33300 | 33250 | 33300 | 33250 | 682 |
| 326 | 20241114 | 131000 | 15517825550 | 33250 | 33250 | 33250 | 33200 | 137 |
| 327 | 20241114 | 130900 | 15513271250 | 33250 | 33250 | 33300 | 33200 | 585 |
| 328 | 20241114 | 130800 | 15493820700 | 33250 | 33300 | 33300 | 33250 | 173 |
| 329 | 20241114 | 130700 | 15488067050 | 33300 | 33250 | 33300 | 33250 | 303 |
| 330 | 20241114 | 130600 | 15477990950 | 33250 | 33250 | 33250 | 33200 | 201 |
| 331 | 20241114 | 130500 | 15471309750 | 33250 | 33200 | 33250 | 33200 | 77 |
| 332 | 20241114 | 130400 | 15468752400 | 33250 | 33150 | 33250 | 33150 | 147 |
| 333 | 20241114 | 130300 | 15463876900 | 33150 | 33100 | 33200 | 33100 | 276 |
| 334 | 20241114 | 130200 | 15454731850 | 33100 | 33200 | 33200 | 33100 | 1284 |
| 335 | 20241114 | 130100 | 15412216150 | 33250 | 33300 | 33300 | 33200 | 1364 |
| 336 | 20241114 | 130000 | 15366884900 | 33350 | 33300 | 33350 | 33300 | 315 |
| 337 | 20241114 | 125900 | 15356391400 | 33300 | 33300 | 33300 | 33300 | 249 |
| 338 | 20241114 | 125800 | 15348099700 | 33300 | 33300 | 33300 | 33250 | 486 |
| 339 | 20241114 | 125700 | 15331917150 | 33250 | 33250 | 33250 | 33250 | 334 |
| 340 | 20241114 | 125600 | 15320811650 | 33200 | 33250 | 33250 | 33200 | 198 |
| 341 | 20241114 | 125500 | 15314230250 | 33250 | 33250 | 33300 | 33200 | 307 |
| 342 | 20241114 | 125400 | 15304026250 | 33250 | 33250 | 33250 | 33200 | 214 |
| 343 | 20241114 | 125300 | 15296916950 | 33250 | 33200 | 33250 | 33200 | 346 |
| 344 | 20241114 | 125200 | 15285426600 | 33250 | 33350 | 33350 | 33200 | 580 |
| 345 | 20241114 | 125100 | 15266128750 | 33300 | 33300 | 33350 | 33300 | 200 |
| 346 | 20241114 | 125000 | 15259462100 | 33300 | 33400 | 33400 | 33300 | 785 |
| 347 | 20241114 | 124900 | 15233305300 | 33350 | 33350 | 33400 | 33350 | 63 |
| 348 | 20241114 | 124800 | 15231203200 | 33350 | 33300 | 33400 | 33300 | 1231 |
| 349 | 20241114 | 124700 | 15190200750 | 33300 | 33300 | 33300 | 33250 | 272 |
| 350 | 20241114 | 124600 | 15181146850 | 33250 | 33250 | 33250 | 33200 | 507 |
| 351 | 20241114 | 124500 | 15164290600 | 33200 | 33150 | 33250 | 33150 | 492 |
| 352 | 20241114 | 124400 | 15147966900 | 33150 | 33100 | 33150 | 33100 | 117 |
| 353 | 20241114 | 124300 | 15144092800 | 33100 | 33100 | 33100 | 33100 | 247 |
| 354 | 20241114 | 124200 | 15135917100 | 33150 | 33150 | 33150 | 33100 | 219 |
| 355 | 20241114 | 124100 | 15128661850 | 33150 | 33100 | 33150 | 32900 | 1204 |
| 356 | 20241114 | 124000 | 15088956950 | 33000 | 33150 | 33200 | 32950 | 3522 |
| 357 | 20241114 | 123900 | 14972554100 | 33200 | 33200 | 33200 | 33150 | 389 |
| 358 | 20241114 | 123800 | 14959641800 | 33200 | 33200 | 33250 | 33100 | 579 |
| 359 | 20241114 | 123700 | 14940441950 | 33200 | 33100 | 33200 | 33100 | 586 |
| 360 | 20241114 | 123600 | 14921027000 | 33100 | 33100 | 33200 | 33100 | 518 |
| 361 | 20241114 | 123500 | 14903864700 | 33200 | 33250 | 33250 | 33100 | 420 |
| 362 | 20241114 | 123400 | 14889933200 | 33250 | 33350 | 33350 | 33150 | 767 |
| 363 | 20241114 | 123300 | 14864455950 | 33350 | 33400 | 33400 | 33300 | 185 |
| 364 | 20241114 | 123200 | 14858286900 | 33400 | 33350 | 33450 | 33200 | 724 |
| 365 | 20241114 | 123100 | 14834163650 | 33350 | 33450 | 33450 | 33350 | 471 |
| 366 | 20241114 | 123000 | 14818433450 | 33450 | 33500 | 33500 | 33450 | 922 |
| 367 | 20241114 | 122900 | 14787554350 | 33350 | 33550 | 33550 | 33350 | 4017 |
| 368 | 20241114 | 122800 | 14653316050 | 33500 | 33550 | 33550 | 33500 | 362 |
| 369 | 20241114 | 122700 | 14641178100 | 33500 | 33550 | 33600 | 33500 | 876 |
| 370 | 20241114 | 122600 | 14611778950 | 33600 | 33450 | 33600 | 33450 | 3246 |
| 371 | 20241114 | 122500 | 14502988150 | 33400 | 33400 | 33400 | 33350 | 555 |
| 372 | 20241114 | 122400 | 14484458650 | 33350 | 33350 | 33400 | 33350 | 1104 |
| 373 | 20241114 | 122300 | 14447640200 | 33250 | 33350 | 33450 | 33250 | 1206 |
| 374 | 20241114 | 122200 | 14407420050 | 33300 | 33350 | 33350 | 33300 | 328 |
| 375 | 20241114 | 122100 | 14396494500 | 33350 | 33250 | 33350 | 33200 | 1370 |
| 376 | 20241114 | 122000 | 14350888450 | 33250 | 33150 | 33300 | 33150 | 185 |
| 377 | 20241114 | 121900 | 14344740500 | 33250 | 33200 | 33250 | 33100 | 1113 |
| 378 | 20241114 | 121800 | 14307788550 | 33200 | 33250 | 33250 | 33100 | 1347 |
| 379 | 20241114 | 121700 | 14263119000 | 33250 | 33350 | 33350 | 33250 | 514 |
| 380 | 20241114 | 121600 | 14246003600 | 33400 | 33500 | 33500 | 33350 | 761 |
| 381 | 20241114 | 121500 | 14220583400 | 33450 | 33400 | 33500 | 33400 | 255 |
| 382 | 20241114 | 121400 | 14212053650 | 33450 | 33500 | 33500 | 33450 | 807 |
| 383 | 20241114 | 121300 | 14185053850 | 33500 | 33450 | 33500 | 33450 | 603 |
| 384 | 20241114 | 121200 | 14164882950 | 33450 | 33500 | 33500 | 33450 | 202 |
| 385 | 20241114 | 121100 | 14158118350 | 33500 | 33450 | 33550 | 33450 | 2918 |
| 386 | 20241114 | 121000 | 14060361350 | 33500 | 33400 | 33550 | 33400 | 623 |
| 387 | 20241114 | 120900 | 14039492150 | 33400 | 33500 | 33600 | 33400 | 1618 |
| 388 | 20241114 | 120800 | 13985305550 | 33500 | 33450 | 33550 | 33400 | 4065 |
| 389 | 20241114 | 120700 | 13849229800 | 33400 | 33400 | 33450 | 33350 | 1304 |
| 390 | 20241114 | 120600 | 13805662500 | 33350 | 33400 | 33400 | 33350 | 109 |
| 391 | 20241114 | 120500 | 13802023050 | 33400 | 33350 | 33450 | 33350 | 717 |
| 392 | 20241114 | 120400 | 13778083250 | 33350 | 33350 | 33350 | 33200 | 1483 |
| 393 | 20241114 | 120300 | 13728637700 | 33350 | 33350 | 33400 | 33350 | 587 |
| 394 | 20241114 | 120200 | 13709058450 | 33350 | 33400 | 33400 | 33350 | 882 |
| 395 | 20241114 | 120100 | 13679613100 | 33300 | 33350 | 33400 | 33300 | 1394 |
| 396 | 20241114 | 120000 | 13633071850 | 33350 | 33300 | 33350 | 33250 | 1142 |
| 397 | 20241114 | 115900 | 13595044650 | 33350 | 33350 | 33350 | 33250 | 602 |
| 398 | 20241114 | 115800 | 13574991450 | 33350 | 33400 | 33400 | 33300 | 898 |
| 399 | 20241114 | 115700 | 13545037350 | 33400 | 33350 | 33400 | 33300 | 1905 |
| 400 | 20241114 | 115600 | 13481450050 | 33350 | 33250 | 33350 | 33250 | 974 |
| 401 | 20241114 | 115500 | 13449014400 | 33250 | 33300 | 33350 | 33250 | 2435 |
| 402 | 20241114 | 115400 | 13367952850 | 33250 | 33100 | 33250 | 33100 | 1854 |
| 403 | 20241114 | 115300 | 13306468000 | 33100 | 33000 | 33100 | 33000 | 1686 |
| 404 | 20241114 | 115200 | 13250702350 | 33050 | 32950 | 33050 | 32950 | 1978 |
| 405 | 20241114 | 115100 | 13185389550 | 33000 | 33050 | 33050 | 33000 | 1121 |
| 406 | 20241114 | 115000 | 13148390900 | 33050 | 32900 | 33050 | 32900 | 2540 |
| 407 | 20241114 | 114900 | 13064621150 | 32900 | 32950 | 32950 | 32900 | 490 |
| 408 | 20241114 | 114800 | 13048476850 | 32950 | 33000 | 33000 | 32950 | 2362 |
| 409 | 20241114 | 114700 | 12970559950 | 33000 | 32850 | 33000 | 32850 | 3631 |
| 410 | 20241114 | 114600 | 12851036100 | 32850 | 32850 | 32850 | 32800 | 329 |
| 411 | 20241114 | 114500 | 12840229650 | 32850 | 32900 | 32950 | 32800 | 4111 |
| 412 | 20241114 | 114400 | 12705082100 | 32900 | 32900 | 32950 | 32850 | 1269 |
| 413 | 20241114 | 114300 | 12663332300 | 32900 | 32800 | 32900 | 32700 | 1785 |
| 414 | 20241114 | 114200 | 12604733650 | 32800 | 32750 | 32800 | 32700 | 1728 |
| 415 | 20241114 | 114100 | 12548072400 | 32750 | 32700 | 32750 | 32700 | 941 |
| 416 | 20241114 | 114000 | 12517276050 | 32750 | 32750 | 32800 | 32750 | 574 |
| 417 | 20241114 | 113900 | 12498477500 | 32750 | 32750 | 32750 | 32700 | 839 |
| 418 | 20241114 | 113800 | 12471013950 | 32750 | 32750 | 32750 | 32700 | 91 |
| 419 | 20241114 | 113700 | 12468034300 | 32750 | 32700 | 32750 | 32700 | 217 |
| 420 | 20241114 | 113600 | 12460937250 | 32700 | 32700 | 32750 | 32700 | 660 |
| 421 | 20241114 | 113500 | 12439351150 | 32700 | 32700 | 32750 | 32700 | 733 |
| 422 | 20241114 | 113400 | 12415381650 | 32700 | 32650 | 32750 | 32650 | 435 |
| 423 | 20241114 | 113300 | 12401159750 | 32700 | 32650 | 32700 | 32650 | 247 |
| 424 | 20241114 | 113200 | 12393085100 | 32650 | 32700 | 32750 | 32650 | 689 |
| 425 | 20241114 | 113100 | 12370561550 | 32700 | 32700 | 32750 | 32650 | 1054 |
| 426 | 20241114 | 113000 | 12336094400 | 32650 | 32600 | 32700 | 32550 | 2946 |
| 427 | 20241114 | 112900 | 12239862050 | 32600 | 32600 | 32650 | 32550 | 1873 |
| 428 | 20241114 | 112800 | 12178797600 | 32650 | 32600 | 32650 | 32550 | 1996 |
| 429 | 20241114 | 112700 | 12113697900 | 32600 | 32600 | 32650 | 32550 | 2098 |
| 430 | 20241114 | 112600 | 12045274950 | 32600 | 32500 | 32600 | 32500 | 3505 |
| 431 | 20241114 | 112500 | 11931167850 | 32550 | 32600 | 32600 | 32500 | 1134 |
| 432 | 20241114 | 112400 | 11894259050 | 32600 | 32600 | 32600 | 32550 | 1181 |
| 433 | 20241114 | 112300 | 11855779150 | 32650 | 32650 | 32700 | 32600 | 3478 |
| 434 | 20241114 | 112200 | 11742251350 | 32650 | 32650 | 32700 | 32600 | 1808 |
| 435 | 20241114 | 112100 | 11683263700 | 32650 | 32600 | 32650 | 32600 | 2175 |
| 436 | 20241114 | 112000 | 11612314850 | 32600 | 32800 | 32800 | 32600 | 2812 |
| 437 | 20241114 | 111900 | 11520440850 | 32750 | 32750 | 32800 | 32700 | 435 |
| 438 | 20241114 | 111800 | 11506199300 | 32750 | 32750 | 32800 | 32700 | 504 |
| 439 | 20241114 | 111700 | 11489692550 | 32750 | 32800 | 32850 | 32750 | 575 |
| 440 | 20241114 | 111600 | 11470835600 | 32850 | 32800 | 32850 | 32800 | 1042 |
| 441 | 20241114 | 111500 | 11436644400 | 32800 | 32750 | 32850 | 32750 | 1038 |
| 442 | 20241114 | 111400 | 11402599100 | 32750 | 32650 | 32800 | 32650 | 2512 |
| 443 | 20241114 | 111300 | 11320463050 | 32700 | 32750 | 32800 | 32650 | 482 |
| 444 | 20241114 | 111200 | 11304686550 | 32750 | 32600 | 32750 | 32600 | 1692 |
| 445 | 20241114 | 111100 | 11249412650 | 32600 | 32650 | 32650 | 32600 | 601 |
| 446 | 20241114 | 111000 | 11229797600 | 32600 | 32650 | 32650 | 32600 | 348 |
| 447 | 20241114 | 110900 | 11218445000 | 32650 | 32750 | 32850 | 32650 | 1230 |
| 448 | 20241114 | 110800 | 11178226100 | 32800 | 32800 | 32900 | 32750 | 1418 |
| 449 | 20241114 | 110700 | 11131704150 | 32800 | 32850 | 32900 | 32800 | 632 |
| 450 | 20241114 | 110600 | 11110945250 | 32850 | 32700 | 32850 | 32700 | 5158 |
| 451 | 20241114 | 110500 | 10941978650 | 32700 | 32700 | 32750 | 32550 | 2344 |
| 452 | 20241114 | 110400 | 10865373550 | 32700 | 32550 | 32700 | 32550 | 4811 |
| 453 | 20241114 | 110300 | 10708475650 | 32550 | 32600 | 32650 | 32550 | 1154 |
| 454 | 20241114 | 110200 | 10670853900 | 32600 | 32650 | 32650 | 32550 | 2250 |
| 455 | 20241114 | 110100 | 10597470100 | 32650 | 32700 | 32750 | 32650 | 3618 |
| 456 | 20241114 | 110000 | 10479186800 | 32700 | 32750 | 32800 | 32650 | 1939 |
| 457 | 20241114 | 105900 | 10415771550 | 32750 | 32750 | 32800 | 32750 | 2250 |
| 458 | 20241114 | 105800 | 10342070700 | 32750 | 32800 | 32850 | 32750 | 1493 |
| 459 | 20241114 | 105700 | 10293124300 | 32800 | 32700 | 32800 | 32650 | 3328 |
| 460 | 20241114 | 105600 | 10184112250 | 32650 | 32700 | 32700 | 32650 | 4356 |
| 461 | 20241114 | 105500 | 10041877000 | 32700 | 32800 | 32850 | 32650 | 1844 |
| 462 | 20241114 | 105400 | 9981493100 | 32800 | 32850 | 32900 | 32800 | 2219 |
| 463 | 20241114 | 105300 | 9908621600 | 32850 | 32700 | 32850 | 32650 | 3027 |
| 464 | 20241114 | 105200 | 9809505750 | 32700 | 32750 | 32800 | 32650 | 4605 |
| 465 | 20241114 | 105100 | 9658890200 | 32800 | 32650 | 32800 | 32650 | 2180 |
| 466 | 20241114 | 105000 | 9587552850 | 32650 | 32500 | 32750 | 32500 | 1935 |
| 467 | 20241114 | 104900 | 9524444500 | 32600 | 32550 | 32600 | 32500 | 2077 |
| 468 | 20241114 | 104800 | 9456879350 | 32500 | 32550 | 32600 | 32500 | 2204 |
| 469 | 20241114 | 104700 | 9385136000 | 32550 | 32600 | 32600 | 32500 | 2189 |
| 470 | 20241114 | 104600 | 9313892500 | 32550 | 32600 | 32600 | 32550 | 2282 |
| 471 | 20241114 | 104500 | 9239582450 | 32550 | 32450 | 32600 | 32450 | 3645 |
| 472 | 20241114 | 104400 | 9121023550 | 32500 | 32400 | 32500 | 32350 | 3618 |
| 473 | 20241114 | 104300 | 9003693900 | 32450 | 32300 | 32450 | 32250 | 10816 |
| 474 | 20241114 | 104200 | 8653964450 | 32350 | 32450 | 32450 | 32300 | 4772 |
| 475 | 20241114 | 104100 | 8499552400 | 32450 | 32500 | 32550 | 32450 | 5453 |
| 476 | 20241114 | 104000 | 8322395450 | 32500 | 32600 | 32600 | 32500 | 2815 |
| 477 | 20241114 | 103900 | 8230775150 | 32550 | 32600 | 32650 | 32500 | 6390 |
| 478 | 20241114 | 103800 | 8022540150 | 32600 | 32550 | 32800 | 32550 | 4459 |
| 479 | 20241114 | 103700 | 7877026100 | 32850 | 32500 | 32850 | 32500 | 8922 |
| 480 | 20241114 | 103600 | 7586452750 | 32500 | 32650 | 32700 | 32500 | 7512 |
| 481 | 20241114 | 103500 | 7342055100 | 32650 | 32700 | 32700 | 32600 | 1173 |
| 482 | 20241114 | 103400 | 7303753150 | 32650 | 32750 | 32850 | 32650 | 4815 |
| 483 | 20241114 | 103300 | 7146205450 | 32750 | 33150 | 33200 | 32700 | 4552 |
| 484 | 20241114 | 103200 | 6996388450 | 33150 | 32950 | 33200 | 32850 | 6090 |
| 485 | 20241114 | 103100 | 6795295800 | 32950 | 32950 | 33000 | 32900 | 3698 |
| 486 | 20241114 | 103000 | 6673459750 | 32900 | 32850 | 33000 | 32800 | 5343 |
| 487 | 20241114 | 102900 | 6497601450 | 32900 | 32800 | 32900 | 32750 | 3595 |
| 488 | 20241114 | 102800 | 6379593200 | 32800 | 32950 | 33000 | 32650 | 2599 |
| 489 | 20241114 | 102700 | 6294367000 | 33000 | 32650 | 33000 | 32550 | 15298 |
| 490 | 20241114 | 102600 | 5793142300 | 32550 | 32600 | 32650 | 32500 | 7944 |
| 491 | 20241114 | 102500 | 5534531300 | 32600 | 32700 | 32700 | 32550 | 9474 |
| 492 | 20241114 | 102400 | 5225537500 | 32700 | 33000 | 33000 | 32700 | 6195 |
| 493 | 20241114 | 102300 | 5022160550 | 32950 | 33000 | 33100 | 32950 | 5659 |
| 494 | 20241114 | 102200 | 4835334250 | 33000 | 33150 | 33150 | 33000 | 15071 |
| 495 | 20241114 | 102100 | 4337341050 | 33150 | 33300 | 33350 | 33100 | 4472 |
| 496 | 20241114 | 102000 | 4188975600 | 33300 | 33250 | 33400 | 33200 | 10946 |
| 497 | 20241114 | 101900 | 3824491650 | 33300 | 33400 | 33450 | 33300 | 4569 |
| 498 | 20241114 | 101800 | 3672092700 | 33400 | 33500 | 33550 | 33400 | 3685 |
| 499 | 20241114 | 101700 | 3548906200 | 33450 | 33450 | 33550 | 33400 | 7986 |
| 500 | 20241114 | 101600 | 3281505900 | 33450 | 33550 | 33600 | 33400 | 7685 |
| 501 | 20241114 | 101500 | 3024093100 | 33550 | 33750 | 33750 | 33550 | 3851 |
| 502 | 20241114 | 101400 | 2894565900 | 33750 | 33700 | 33800 | 33600 | 6640 |
| 503 | 20241114 | 101300 | 2670860500 | 33700 | 33750 | 33750 | 33550 | 7206 |
| 504 | 20241114 | 101200 | 2428502250 | 33750 | 33800 | 34000 | 33700 | 3499 |
| 505 | 20241114 | 101100 | 2309991500 | 33750 | 34000 | 34000 | 33750 | 2036 |
| 506 | 20241114 | 101000 | 2241150550 | 33900 | 33950 | 34100 | 33850 | 2608 |
| 507 | 20241114 | 100900 | 2152508100 | 33950 | 33650 | 34100 | 33650 | 4420 |
| 508 | 20241114 | 100800 | 2002859350 | 33650 | 33600 | 33800 | 33550 | 3004 |
| 509 | 20241114 | 100700 | 1901740800 | 33600 | 33650 | 33750 | 33550 | 7702 |
| 510 | 20241114 | 100600 | 1642434400 | 33650 | 34250 | 34250 | 33650 | 7815 |
| 511 | 20241114 | 100500 | 1377468550 | 34300 | 34400 | 34550 | 34150 | 4951 |
| 512 | 20241114 | 100400 | 1207485200 | 34350 | 34550 | 34550 | 34300 | 4107 |
| 513 | 20241114 | 100300 | 1066457050 | 34500 | 34300 | 34600 | 34300 | 6834 |
| 514 | 20241114 | 100200 | 831180200 | 34300 | 34050 | 34300 | 34050 | 6842 |
| 515 | 20241114 | 100100 | 597142150 | 34050 | 34050 | 34200 | 34000 | 7354 |
| 516 | 20241114 | 100000 | 346640950 | 34100 | 34000 | 34300 | 34000 | 10170 |