29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 374738 |
| 3 | 20241114 | 183800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241114 | 183700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241114 | 183600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241114 | 183500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241114 | 183400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241114 | 183300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241114 | 183200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241114 | 183100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241114 | 183000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241114 | 182900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241114 | 182800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241114 | 182700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241114 | 182600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241114 | 182500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241114 | 182400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241114 | 182300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241114 | 182200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241114 | 182100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241114 | 182000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241114 | 181900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241114 | 181800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241114 | 181700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241114 | 181600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241114 | 181500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241114 | 181400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241114 | 181300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241114 | 181200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241114 | 181100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241114 | 181000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241114 | 180900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 374738 |
| 33 | 20241114 | 180800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241114 | 180700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241114 | 180600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241114 | 180500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241114 | 180400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241114 | 180300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241114 | 180200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241114 | 180100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241114 | 180000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241114 | 175900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241114 | 175800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241114 | 175700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241114 | 175600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241114 | 175500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241114 | 175400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241114 | 175300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241114 | 175200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241114 | 175100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241114 | 175000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241114 | 174900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241114 | 174800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241114 | 174700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241114 | 174600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241114 | 174500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241114 | 174400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241114 | 174300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241114 | 174200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241114 | 174100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241114 | 174000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241114 | 173900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 374738 |
| 63 | 20241114 | 173800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241114 | 173700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241114 | 173600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241114 | 173500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241114 | 173400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241114 | 173300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241114 | 173200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241114 | 173100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241114 | 173000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241114 | 172900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241114 | 172800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241114 | 172700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241114 | 172600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241114 | 172500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241114 | 172400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241114 | 172300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241114 | 172200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241114 | 172100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241114 | 172000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241114 | 171900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241114 | 171800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241114 | 171700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241114 | 171600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241114 | 171500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241114 | 171400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241114 | 171300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241114 | 171200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241114 | 171100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241114 | 171000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241114 | 170900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 374738 |
| 93 | 20241114 | 170800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241114 | 170700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241114 | 170600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241114 | 170500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241114 | 170400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241114 | 170300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241114 | 170200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241114 | 170100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241114 | 170000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241114 | 165900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241114 | 165800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241114 | 165700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241114 | 165600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241114 | 165500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241114 | 165400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241114 | 165300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241114 | 165200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241114 | 165100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241114 | 165000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241114 | 164900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241114 | 164800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241114 | 164700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241114 | 164600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241114 | 164500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241114 | 164400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241114 | 164300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241114 | 164200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241114 | 164100 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241114 | 164000 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241114 | 163900 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 374738 |
| 123 | 20241114 | 163800 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241114 | 163700 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241114 | 163600 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241114 | 163500 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241114 | 163400 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241114 | 163300 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241114 | 163200 | 39348792100 | 23700 | 23700 | 23700 | 23700 | 374738 |
| 130 | 20241114 | 163100 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20241114 | 163000 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20241114 | 162900 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20241114 | 162800 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20241114 | 162700 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20241114 | 162600 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20241114 | 162500 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20241114 | 162400 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20241114 | 162300 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20241114 | 162200 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20241114 | 162100 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20241114 | 162000 | 30467501500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20241114 | 161900 | 30467501500 | 23900 | 23950 | 23950 | 23850 | 1676 |
| 143 | 20241114 | 161800 | 30427478750 | 23950 | 23950 | 23950 | 23900 | 1968 |
| 144 | 20241114 | 161700 | 30380373750 | 23900 | 24000 | 24000 | 23900 | 4279 |
| 145 | 20241114 | 161600 | 30277831000 | 24000 | 23950 | 24000 | 23900 | 5649 |
| 146 | 20241114 | 161500 | 30142540200 | 23950 | 23950 | 23950 | 23900 | 5917 |
| 147 | 20241114 | 161400 | 30000861800 | 23950 | 23950 | 23950 | 23900 | 4629 |
| 148 | 20241114 | 161300 | 29890007900 | 23950 | 23950 | 24000 | 23900 | 18082 |
| 149 | 20241114 | 161200 | 29457349600 | 23950 | 23950 | 23950 | 23900 | 5956 |
| 150 | 20241114 | 161100 | 29314711750 | 23950 | 23950 | 23950 | 23900 | 10880 |
| 151 | 20241114 | 161000 | 29054154300 | 23950 | 23950 | 23950 | 23900 | 4401 |
| 152 | 20241114 | 160900 | 28948764650 | 23900 | 23950 | 23950 | 23900 | 5673 |
| 153 | 20241114 | 160800 | 28812941150 | 23950 | 23950 | 23950 | 23900 | 5773 |
| 154 | 20241114 | 160700 | 28674716950 | 23950 | 23950 | 23950 | 23900 | 5365 |
| 155 | 20241114 | 160600 | 28546274100 | 23950 | 23950 | 23950 | 23850 | 5554 |
| 156 | 20241114 | 160500 | 28413369950 | 23950 | 23900 | 23950 | 23850 | 13277 |
| 157 | 20241114 | 160400 | 28096040800 | 23850 | 23900 | 23900 | 23850 | 5032 |
| 158 | 20241114 | 160300 | 27975844600 | 23900 | 23900 | 23900 | 23850 | 6475 |
| 159 | 20241114 | 160200 | 27821165750 | 23900 | 23850 | 23900 | 23850 | 4445 |
| 160 | 20241114 | 160100 | 27714978500 | 23850 | 23900 | 23900 | 23850 | 4989 |
| 161 | 20241114 | 160000 | 27595808850 | 23850 | 23900 | 23900 | 23850 | 1658 |
| 162 | 20241114 | 155900 | 27556229700 | 23900 | 23850 | 23900 | 23800 | 3275 |
| 163 | 20241114 | 155800 | 27478097950 | 23850 | 23850 | 23900 | 23800 | 7048 |
| 164 | 20241114 | 155700 | 27309971250 | 23800 | 23850 | 23850 | 23800 | 3032 |
| 165 | 20241114 | 155600 | 27237701850 | 23850 | 23850 | 23850 | 23800 | 1755 |
| 166 | 20241114 | 155500 | 27195850350 | 23850 | 23850 | 23850 | 23800 | 3026 |
| 167 | 20241114 | 155400 | 27123733400 | 23850 | 23850 | 23850 | 23800 | 2000 |
| 168 | 20241114 | 155300 | 27076046250 | 23800 | 23850 | 23850 | 23800 | 2031 |
| 169 | 20241114 | 155200 | 27027609950 | 23850 | 23800 | 23850 | 23800 | 2028 |
| 170 | 20241114 | 155100 | 26979252000 | 23800 | 23800 | 23800 | 23750 | 2784 |
| 171 | 20241114 | 155000 | 26912995150 | 23750 | 23800 | 23800 | 23750 | 2945 |
| 172 | 20241114 | 154900 | 26842908050 | 23800 | 23800 | 23800 | 23750 | 2172 |
| 173 | 20241114 | 154800 | 26791216800 | 23800 | 23750 | 23800 | 23700 | 1683 |
| 174 | 20241114 | 154700 | 26751223800 | 23700 | 23800 | 23800 | 23700 | 7694 |
| 175 | 20241114 | 154600 | 26568462500 | 23800 | 23800 | 23800 | 23750 | 1713 |
| 176 | 20241114 | 154500 | 26527695550 | 23800 | 23800 | 23800 | 23750 | 2631 |
| 177 | 20241114 | 154400 | 26465081750 | 23750 | 23800 | 23800 | 23700 | 6988 |
| 178 | 20241114 | 154300 | 26299076450 | 23750 | 23800 | 23800 | 23750 | 2580 |
| 179 | 20241114 | 154200 | 26237684350 | 23800 | 23800 | 23800 | 23750 | 1394 |
| 180 | 20241114 | 154100 | 26204510600 | 23800 | 23800 | 23800 | 23600 | 7147 |
| 181 | 20241114 | 154000 | 26034858800 | 23800 | 23850 | 23850 | 23750 | 6080 |
| 182 | 20241114 | 153900 | 25890201800 | 23850 | 23800 | 23850 | 23800 | 2489 |
| 183 | 20241114 | 153800 | 25830893000 | 23750 | 23850 | 23850 | 23700 | 4893 |
| 184 | 20241114 | 153700 | 25714506150 | 23850 | 23850 | 23850 | 23750 | 2494 |
| 185 | 20241114 | 153600 | 25655094700 | 23850 | 23850 | 23850 | 23750 | 1920 |
| 186 | 20241114 | 153500 | 25609317550 | 23800 | 23850 | 23850 | 23700 | 5263 |
| 187 | 20241114 | 153400 | 25484028850 | 23850 | 23850 | 23850 | 23800 | 2073 |
| 188 | 20241114 | 153300 | 25434592900 | 23850 | 23800 | 23850 | 23750 | 1535 |
| 189 | 20241114 | 153200 | 25398014000 | 23800 | 23800 | 23850 | 23700 | 5713 |
| 190 | 20241114 | 153100 | 25262245150 | 23800 | 23800 | 23800 | 23750 | 2594 |
| 191 | 20241114 | 153000 | 25200575900 | 23800 | 23750 | 23800 | 23700 | 2705 |
| 192 | 20241114 | 152900 | 25136270250 | 23750 | 23800 | 23800 | 23600 | 5699 |
| 193 | 20241114 | 152800 | 25001068800 | 23800 | 23800 | 23800 | 23750 | 3677 |
| 194 | 20241114 | 152700 | 24913651800 | 23800 | 23800 | 23800 | 23750 | 10314 |
| 195 | 20241114 | 152600 | 24668190700 | 23750 | 23800 | 23800 | 23600 | 5912 |
| 196 | 20241114 | 152500 | 24527968500 | 23750 | 23750 | 23800 | 23700 | 3143 |
| 197 | 20241114 | 152400 | 24453315350 | 23750 | 23750 | 23750 | 23700 | 1896 |
| 198 | 20241114 | 152300 | 24408292800 | 23750 | 23750 | 23750 | 23650 | 6533 |
| 199 | 20241114 | 152200 | 24253420650 | 23750 | 23700 | 23750 | 23650 | 2081 |
| 200 | 20241114 | 152100 | 24204079350 | 23700 | 23700 | 23700 | 23650 | 1346 |
| 201 | 20241114 | 152000 | 24172201050 | 23700 | 23700 | 23700 | 23600 | 5019 |
| 202 | 20241114 | 151900 | 24053451750 | 23650 | 23700 | 23700 | 23650 | 2424 |
| 203 | 20241114 | 151800 | 23996015350 | 23650 | 23650 | 23700 | 23600 | 2203 |
| 204 | 20241114 | 151700 | 23943860000 | 23600 | 23700 | 23700 | 23600 | 4343 |
| 205 | 20241114 | 151600 | 23841180100 | 23700 | 23650 | 23700 | 23600 | 3451 |
| 206 | 20241114 | 151500 | 23759521350 | 23650 | 23650 | 23650 | 23600 | 2104 |
| 207 | 20241114 | 151400 | 23709768200 | 23650 | 23650 | 23700 | 23600 | 9125 |
| 208 | 20241114 | 151300 | 23494126100 | 23650 | 23650 | 23700 | 23600 | 1807 |
| 209 | 20241114 | 151200 | 23451391900 | 23650 | 23650 | 23650 | 23600 | 1910 |
| 210 | 20241114 | 151100 | 23406228900 | 23650 | 23700 | 23700 | 23600 | 7490 |
| 211 | 20241114 | 151000 | 23229145950 | 23700 | 23700 | 23700 | 23650 | 4098 |
| 212 | 20241114 | 150900 | 23132074600 | 23700 | 23600 | 23700 | 23600 | 3381 |
| 213 | 20241114 | 150800 | 23052169850 | 23550 | 23650 | 23650 | 23500 | 7155 |
| 214 | 20241114 | 150700 | 22883439950 | 23650 | 23650 | 23700 | 23600 | 3038 |
| 215 | 20241114 | 150600 | 22811601750 | 23650 | 23650 | 23650 | 23600 | 1283 |
| 216 | 20241114 | 150500 | 22781263950 | 23650 | 23650 | 23650 | 23550 | 5637 |
| 217 | 20241114 | 150400 | 22648145950 | 23650 | 23650 | 23650 | 23600 | 2555 |
| 218 | 20241114 | 150300 | 22587732750 | 23600 | 23650 | 23650 | 23600 | 378 |
| 219 | 20241114 | 150200 | 22578795800 | 23650 | 23650 | 23650 | 23500 | 5422 |
| 220 | 20241114 | 150100 | 22450874350 | 23650 | 23650 | 23650 | 23600 | 1994 |
| 221 | 20241114 | 150000 | 22403741500 | 23650 | 23650 | 23650 | 23600 | 1111 |
| 222 | 20241114 | 145900 | 22377474600 | 23600 | 23650 | 23650 | 23500 | 6174 |
| 223 | 20241114 | 145800 | 22231959600 | 23650 | 23650 | 23650 | 23600 | 1160 |
| 224 | 20241114 | 145700 | 22204530150 | 23650 | 23600 | 23650 | 23550 | 1133 |
| 225 | 20241114 | 145600 | 22177790200 | 23600 | 23600 | 23650 | 23500 | 4656 |
| 226 | 20241114 | 145500 | 22068199350 | 23600 | 23600 | 23650 | 23600 | 2798 |
| 227 | 20241114 | 145400 | 22002166400 | 23600 | 23550 | 23600 | 23500 | 588 |
| 228 | 20241114 | 145300 | 21988313650 | 23550 | 23600 | 23600 | 23500 | 5233 |
| 229 | 20241114 | 145200 | 21865096450 | 23600 | 23600 | 23600 | 23550 | 1740 |
| 230 | 20241114 | 145100 | 21824045500 | 23600 | 23600 | 23600 | 23550 | 1331 |
| 231 | 20241114 | 145000 | 21792635900 | 23600 | 23600 | 23600 | 23550 | 4062 |
| 232 | 20241114 | 144900 | 21696945550 | 23600 | 23600 | 23600 | 23550 | 205 |
| 233 | 20241114 | 144800 | 21692107600 | 23600 | 23550 | 23600 | 23550 | 694 |
| 234 | 20241114 | 144700 | 21675739400 | 23550 | 23600 | 23600 | 23500 | 6519 |
| 235 | 20241114 | 144600 | 21522357400 | 23600 | 23600 | 23600 | 23600 | 570 |
| 236 | 20241114 | 144500 | 21508905400 | 23600 | 23600 | 23600 | 23550 | 626 |
| 237 | 20241114 | 144400 | 21494142400 | 23600 | 23600 | 23600 | 23500 | 4203 |
| 238 | 20241114 | 144300 | 21395258400 | 23600 | 23600 | 23600 | 23600 | 932 |
| 239 | 20241114 | 144200 | 21373263200 | 23600 | 23600 | 23600 | 23550 | 1697 |
| 240 | 20241114 | 144100 | 21333228350 | 23600 | 23600 | 23600 | 23500 | 4322 |
| 241 | 20241114 | 144000 | 21231480950 | 23550 | 23550 | 23600 | 23500 | 1262 |
| 242 | 20241114 | 143900 | 21201756550 | 23550 | 23550 | 23550 | 23500 | 1636 |
| 243 | 20241114 | 143800 | 21163233050 | 23550 | 23550 | 23550 | 23450 | 4140 |
| 244 | 20241114 | 143700 | 21065959600 | 23550 | 23550 | 23550 | 23500 | 643 |
| 245 | 20241114 | 143600 | 21050821600 | 23550 | 23550 | 23550 | 23500 | 1912 |
| 246 | 20241114 | 143500 | 21005868950 | 23550 | 23600 | 23600 | 23500 | 4068 |
| 247 | 20241114 | 143400 | 20910105400 | 23600 | 23600 | 23600 | 23550 | 1562 |
| 248 | 20241114 | 143300 | 20873263900 | 23600 | 23550 | 23600 | 23550 | 684 |
| 249 | 20241114 | 143200 | 20857135700 | 23550 | 23650 | 23650 | 23500 | 4623 |
| 250 | 20241114 | 143100 | 20748335000 | 23600 | 23600 | 23650 | 23550 | 2312 |
| 251 | 20241114 | 143000 | 20693770300 | 23600 | 23550 | 23600 | 23550 | 1477 |
| 252 | 20241114 | 142900 | 20658931350 | 23550 | 23600 | 23600 | 23500 | 5018 |
| 253 | 20241114 | 142800 | 20540896400 | 23600 | 23600 | 23600 | 23550 | 1685 |
| 254 | 20241114 | 142700 | 20501186250 | 23600 | 23600 | 23600 | 23550 | 954 |
| 255 | 20241114 | 142600 | 20478684450 | 23550 | 23650 | 23650 | 23500 | 4303 |
| 256 | 20241114 | 142500 | 20377260450 | 23600 | 23650 | 23700 | 23600 | 2267 |
| 257 | 20241114 | 142400 | 20323672600 | 23650 | 23600 | 23650 | 23600 | 839 |
| 258 | 20241114 | 142300 | 20303851400 | 23600 | 23650 | 23650 | 23500 | 4831 |
| 259 | 20241114 | 142200 | 20190137650 | 23550 | 23650 | 23650 | 23550 | 3856 |
| 260 | 20241114 | 142100 | 20099039450 | 23650 | 23600 | 23650 | 23550 | 1609 |
| 261 | 20241114 | 142000 | 20061047650 | 23600 | 23650 | 23650 | 23550 | 3892 |
| 262 | 20241114 | 141900 | 19969248450 | 23650 | 23650 | 23650 | 23600 | 1107 |
| 263 | 20241114 | 141800 | 19943091050 | 23650 | 23650 | 23650 | 23600 | 1013 |
| 264 | 20241114 | 141700 | 19919145450 | 23650 | 23650 | 23650 | 23600 | 1678 |
| 265 | 20241114 | 141600 | 19879528150 | 23650 | 23650 | 23650 | 23550 | 3625 |
| 266 | 20241114 | 141500 | 19793874150 | 23650 | 23650 | 23650 | 23550 | 6672 |
| 267 | 20241114 | 141400 | 19636473100 | 23600 | 23650 | 23650 | 23600 | 3829 |
| 268 | 20241114 | 141300 | 19546075350 | 23650 | 23650 | 23700 | 23600 | 1715 |
| 269 | 20241114 | 141200 | 19505485750 | 23650 | 23600 | 23650 | 23600 | 1845 |
| 270 | 20241114 | 141100 | 19461901500 | 23600 | 23600 | 23650 | 23550 | 2596 |
| 271 | 20241114 | 141000 | 19400615900 | 23600 | 23600 | 23650 | 23600 | 3508 |
| 272 | 20241114 | 140900 | 19317822550 | 23600 | 23600 | 23600 | 23550 | 1623 |
| 273 | 20241114 | 140800 | 19279522450 | 23600 | 23650 | 23650 | 23550 | 4622 |
| 274 | 20241114 | 140700 | 19170385650 | 23600 | 23650 | 23650 | 23600 | 3134 |
| 275 | 20241114 | 140600 | 19096398050 | 23650 | 23650 | 23650 | 23550 | 12494 |
| 276 | 20241114 | 140500 | 18801570750 | 23650 | 23650 | 23650 | 23600 | 946 |
| 277 | 20241114 | 140400 | 18779208350 | 23650 | 23650 | 23650 | 23600 | 2295 |
| 278 | 20241114 | 140300 | 18725011150 | 23650 | 23650 | 23650 | 23600 | 1461 |
| 279 | 20241114 | 140200 | 18690488300 | 23650 | 23700 | 23700 | 23600 | 4901 |
| 280 | 20241114 | 140100 | 18574580400 | 23700 | 23700 | 23700 | 23650 | 751 |
| 281 | 20241114 | 140000 | 18556797250 | 23700 | 23700 | 23700 | 23650 | 542 |
| 282 | 20241114 | 135900 | 18543952700 | 23700 | 23700 | 23700 | 23650 | 1695 |
| 283 | 20241114 | 135800 | 18503781950 | 23700 | 23650 | 23700 | 23650 | 6959 |
| 284 | 20241114 | 135700 | 18338882700 | 23700 | 23750 | 23800 | 23650 | 4353 |
| 285 | 20241114 | 135600 | 18235648250 | 23750 | 23750 | 23750 | 23700 | 2930 |
| 286 | 20241114 | 135500 | 18166065500 | 23700 | 23750 | 23750 | 23700 | 1027 |
| 287 | 20241114 | 135400 | 18141701650 | 23750 | 23750 | 23750 | 23700 | 1245 |
| 288 | 20241114 | 135300 | 18112146900 | 23750 | 23750 | 23750 | 23700 | 647 |
| 289 | 20241114 | 135200 | 18096784350 | 23750 | 23750 | 23750 | 23700 | 1187 |
| 290 | 20241114 | 135100 | 18068596750 | 23750 | 23700 | 23750 | 23700 | 938 |
| 291 | 20241114 | 135000 | 18046347550 | 23700 | 23700 | 23700 | 23650 | 1303 |
| 292 | 20241114 | 134900 | 18015478500 | 23700 | 23700 | 23700 | 23650 | 1076 |
| 293 | 20241114 | 134800 | 17989997400 | 23700 | 23700 | 23700 | 23650 | 435 |
| 294 | 20241114 | 134700 | 17979687950 | 23700 | 23700 | 23700 | 23650 | 744 |
| 295 | 20241114 | 134600 | 17962058250 | 23700 | 23750 | 23750 | 23650 | 7322 |
| 296 | 20241114 | 134500 | 17788543700 | 23750 | 23700 | 23750 | 23700 | 1424 |
| 297 | 20241114 | 134400 | 17754758000 | 23750 | 23700 | 23750 | 23700 | 1372 |
| 298 | 20241114 | 134300 | 17722202750 | 23750 | 23700 | 23750 | 23700 | 360 |
| 299 | 20241114 | 134200 | 17713657750 | 23750 | 23750 | 23750 | 23700 | 1474 |
| 300 | 20241114 | 134100 | 17678683150 | 23700 | 23750 | 23750 | 23700 | 2339 |
| 301 | 20241114 | 134000 | 17623162200 | 23700 | 23750 | 23750 | 23700 | 547 |
| 302 | 20241114 | 133900 | 17610173650 | 23750 | 23700 | 23750 | 23700 | 743 |
| 303 | 20241114 | 133800 | 17592528050 | 23750 | 23750 | 23750 | 23700 | 2557 |
| 304 | 20241114 | 133700 | 17531817050 | 23750 | 23750 | 23750 | 23750 | 1336 |
| 305 | 20241114 | 133600 | 17500087050 | 23750 | 23750 | 23750 | 23700 | 533 |
| 306 | 20241114 | 133500 | 17487434250 | 23750 | 23750 | 23750 | 23700 | 439 |
| 307 | 20241114 | 133400 | 17477008700 | 23750 | 23750 | 23750 | 23700 | 1444 |
| 308 | 20241114 | 133300 | 17442734400 | 23700 | 23750 | 23750 | 23700 | 826 |
| 309 | 20241114 | 133200 | 17423135100 | 23700 | 23750 | 23750 | 23700 | 1452 |
| 310 | 20241114 | 133100 | 17388668500 | 23750 | 23750 | 23750 | 23700 | 332 |
| 311 | 20241114 | 133000 | 17380785300 | 23700 | 23700 | 23750 | 23700 | 934 |
| 312 | 20241114 | 132900 | 17358624650 | 23750 | 23750 | 23750 | 23700 | 308 |
| 313 | 20241114 | 132800 | 17351311100 | 23700 | 23750 | 23750 | 23700 | 949 |
| 314 | 20241114 | 132700 | 17328772700 | 23750 | 23800 | 23800 | 23700 | 2386 |
| 315 | 20241114 | 132600 | 17272127900 | 23800 | 23800 | 23800 | 23750 | 536 |
| 316 | 20241114 | 132500 | 17259378600 | 23800 | 23800 | 23800 | 23750 | 1654 |
| 317 | 20241114 | 132400 | 17220020650 | 23750 | 23800 | 23800 | 23750 | 8099 |
| 318 | 20241114 | 132300 | 17027650050 | 23750 | 23800 | 23800 | 23750 | 1118 |
| 319 | 20241114 | 132200 | 17001043050 | 23800 | 23750 | 23800 | 23750 | 411 |
| 320 | 20241114 | 132100 | 16991267200 | 23800 | 23800 | 23800 | 23750 | 980 |
| 321 | 20241114 | 132000 | 16967973450 | 23750 | 23800 | 23800 | 23750 | 1391 |
| 322 | 20241114 | 131900 | 16934869800 | 23800 | 23800 | 23850 | 23750 | 2914 |
| 323 | 20241114 | 131800 | 16865516650 | 23800 | 23800 | 23850 | 23750 | 1004 |
| 324 | 20241114 | 131700 | 16841637800 | 23800 | 23800 | 23850 | 23750 | 3587 |
| 325 | 20241114 | 131600 | 16756267450 | 23800 | 23850 | 23850 | 23800 | 2829 |
| 326 | 20241114 | 131500 | 16688860000 | 23850 | 23800 | 23850 | 23800 | 516 |
| 327 | 20241114 | 131400 | 16676556350 | 23850 | 23850 | 23850 | 23800 | 2610 |
| 328 | 20241114 | 131300 | 16614309200 | 23850 | 23850 | 23850 | 23800 | 591 |
| 329 | 20241114 | 131200 | 16600218950 | 23850 | 23850 | 23850 | 23800 | 1161 |
| 330 | 20241114 | 131100 | 16572534250 | 23850 | 23800 | 23850 | 23800 | 375 |
| 331 | 20241114 | 131000 | 16563592300 | 23850 | 23850 | 23850 | 23800 | 1387 |
| 332 | 20241114 | 130900 | 16530541750 | 23850 | 23850 | 23850 | 23800 | 585 |
| 333 | 20241114 | 130800 | 16516589550 | 23850 | 23850 | 23850 | 23800 | 973 |
| 334 | 20241114 | 130700 | 16493401800 | 23850 | 23800 | 23850 | 23800 | 619 |
| 335 | 20241114 | 130600 | 16478643750 | 23850 | 23800 | 23850 | 23800 | 672 |
| 336 | 20241114 | 130500 | 16462642600 | 23750 | 23800 | 23800 | 23750 | 875 |
| 337 | 20241114 | 130400 | 16441818350 | 23800 | 23800 | 23800 | 23750 | 1568 |
| 338 | 20241114 | 130300 | 16404501750 | 23750 | 23800 | 23800 | 23750 | 341 |
| 339 | 20241114 | 130200 | 16396397250 | 23800 | 23800 | 23800 | 23750 | 555 |
| 340 | 20241114 | 130100 | 16383190450 | 23800 | 23850 | 23850 | 23750 | 4430 |
| 341 | 20241114 | 130000 | 16277759700 | 23850 | 23800 | 23900 | 23800 | 769 |
| 342 | 20241114 | 125900 | 16259421150 | 23850 | 23850 | 23900 | 23800 | 1220 |
| 343 | 20241114 | 125800 | 16230330900 | 23850 | 23850 | 23850 | 23800 | 435 |
| 344 | 20241114 | 125700 | 16219957100 | 23850 | 23850 | 23900 | 23800 | 8445 |
| 345 | 20241114 | 125600 | 16018548250 | 23850 | 23850 | 23850 | 23800 | 479 |
| 346 | 20241114 | 125500 | 16007124900 | 23800 | 23850 | 23850 | 23800 | 1010 |
| 347 | 20241114 | 125400 | 15983049950 | 23850 | 23850 | 23850 | 23800 | 980 |
| 348 | 20241114 | 125300 | 15959677000 | 23850 | 23850 | 23850 | 23800 | 586 |
| 349 | 20241114 | 125200 | 15945706550 | 23850 | 23850 | 23850 | 23800 | 1070 |
| 350 | 20241114 | 125100 | 15920187900 | 23850 | 23850 | 23850 | 23850 | 526 |
| 351 | 20241114 | 125000 | 15907642800 | 23850 | 23850 | 23850 | 23800 | 345 |
| 352 | 20241114 | 124900 | 15899416500 | 23850 | 23850 | 23850 | 23800 | 922 |
| 353 | 20241114 | 124800 | 15877431150 | 23850 | 23800 | 23850 | 23750 | 496 |
| 354 | 20241114 | 124700 | 15865618400 | 23800 | 23800 | 23800 | 23750 | 362 |
| 355 | 20241114 | 124600 | 15857003500 | 23800 | 23750 | 23800 | 23750 | 1011 |
| 356 | 20241114 | 124500 | 15832941950 | 23750 | 23800 | 23800 | 23750 | 1399 |
| 357 | 20241114 | 124400 | 15799695900 | 23800 | 23800 | 23800 | 23750 | 316 |
| 358 | 20241114 | 124300 | 15792175750 | 23800 | 23800 | 23800 | 23750 | 1964 |
| 359 | 20241114 | 124200 | 15745433300 | 23750 | 23800 | 23800 | 23750 | 879 |
| 360 | 20241114 | 124100 | 15724513200 | 23800 | 23800 | 23800 | 23750 | 1717 |
| 361 | 20241114 | 124000 | 15683704750 | 23750 | 23850 | 23850 | 23750 | 3446 |
| 362 | 20241114 | 123900 | 15601686700 | 23850 | 23800 | 23850 | 23800 | 1220 |
| 363 | 20241114 | 123800 | 15572607500 | 23800 | 23850 | 23850 | 23800 | 1473 |
| 364 | 20241114 | 123700 | 15537539250 | 23850 | 23850 | 23850 | 23800 | 698 |
| 365 | 20241114 | 123600 | 15520904450 | 23850 | 23850 | 23850 | 23800 | 1188 |
| 366 | 20241114 | 123500 | 15492573150 | 23850 | 23900 | 23900 | 23800 | 3772 |
| 367 | 20241114 | 123400 | 15402651200 | 23900 | 23900 | 23900 | 23850 | 1299 |
| 368 | 20241114 | 123300 | 15371606600 | 23900 | 23900 | 23900 | 23850 | 622 |
| 369 | 20241114 | 123200 | 15356740850 | 23900 | 23850 | 23900 | 23850 | 1190 |
| 370 | 20241114 | 123100 | 15328305900 | 23850 | 23900 | 23900 | 23850 | 3136 |
| 371 | 20241114 | 123000 | 15253506450 | 23900 | 23900 | 23900 | 23850 | 1654 |
| 372 | 20241114 | 122900 | 15213979150 | 23900 | 23900 | 23900 | 23850 | 939 |
| 373 | 20241114 | 122800 | 15191578300 | 23900 | 23900 | 23900 | 23900 | 957 |
| 374 | 20241114 | 122700 | 15168706000 | 23900 | 23900 | 23900 | 23850 | 855 |
| 375 | 20241114 | 122600 | 15148294700 | 23900 | 23900 | 23900 | 23850 | 1583 |
| 376 | 20241114 | 122500 | 15110495650 | 23900 | 23850 | 23900 | 23850 | 1949 |
| 377 | 20241114 | 122400 | 15063919850 | 23850 | 23850 | 23900 | 23800 | 979 |
| 378 | 20241114 | 122300 | 15040572950 | 23850 | 23850 | 23850 | 23800 | 633 |
| 379 | 20241114 | 122200 | 15025479250 | 23850 | 23850 | 23850 | 23850 | 553 |
| 380 | 20241114 | 122100 | 15012290200 | 23850 | 23850 | 23850 | 23800 | 1238 |
| 381 | 20241114 | 122000 | 14982764350 | 23850 | 23850 | 23850 | 23800 | 337 |
| 382 | 20241114 | 121900 | 14974727950 | 23800 | 23900 | 23900 | 23800 | 3672 |
| 383 | 20241114 | 121800 | 14887128850 | 23900 | 23900 | 23900 | 23850 | 2282 |
| 384 | 20241114 | 121700 | 14832636950 | 23900 | 23900 | 23900 | 23850 | 1051 |
| 385 | 20241114 | 121600 | 14807528650 | 23900 | 23900 | 23900 | 23850 | 2361 |
| 386 | 20241114 | 121500 | 14751103300 | 23850 | 23900 | 23900 | 23850 | 623 |
| 387 | 20241114 | 121400 | 14736227050 | 23900 | 23900 | 23900 | 23850 | 1725 |
| 388 | 20241114 | 121300 | 14695004700 | 23900 | 23850 | 23900 | 23800 | 3171 |
| 389 | 20241114 | 121200 | 14619377750 | 23850 | 23850 | 23850 | 23800 | 1241 |
| 390 | 20241114 | 121100 | 14589781500 | 23850 | 23850 | 23850 | 23800 | 1133 |
| 391 | 20241114 | 121000 | 14562760200 | 23850 | 23800 | 23850 | 23800 | 933 |
| 392 | 20241114 | 120900 | 14540521400 | 23850 | 23850 | 23850 | 23800 | 353 |
| 393 | 20241114 | 120800 | 14532102850 | 23800 | 23850 | 23850 | 23800 | 1460 |
| 394 | 20241114 | 120700 | 14497301100 | 23850 | 23850 | 23850 | 23850 | 605 |
| 395 | 20241114 | 120600 | 14482871850 | 23850 | 23850 | 23850 | 23800 | 676 |
| 396 | 20241114 | 120500 | 14466754700 | 23850 | 23850 | 23850 | 23800 | 629 |
| 397 | 20241114 | 120400 | 14451754850 | 23850 | 23850 | 23850 | 23800 | 118 |
| 398 | 20241114 | 120300 | 14448941200 | 23850 | 23850 | 23850 | 23800 | 974 |
| 399 | 20241114 | 120200 | 14425713850 | 23850 | 23850 | 23850 | 23800 | 480 |
| 400 | 20241114 | 120100 | 14414272050 | 23850 | 23800 | 23850 | 23800 | 3960 |
| 401 | 20241114 | 120000 | 14319968450 | 23750 | 23800 | 23800 | 23750 | 4777 |
| 402 | 20241114 | 115900 | 14206376050 | 23800 | 23800 | 23800 | 23750 | 1899 |
| 403 | 20241114 | 115800 | 14161184100 | 23800 | 23800 | 23800 | 23750 | 1447 |
| 404 | 20241114 | 115700 | 14126745550 | 23800 | 23750 | 23800 | 23750 | 674 |
| 405 | 20241114 | 115600 | 14110729650 | 23800 | 23800 | 23800 | 23750 | 736 |
| 406 | 20241114 | 115500 | 14093218200 | 23800 | 23750 | 23800 | 23750 | 1742 |
| 407 | 20241114 | 115400 | 14051782800 | 23800 | 23750 | 23800 | 23750 | 405 |
| 408 | 20241114 | 115300 | 14042157300 | 23800 | 23800 | 23800 | 23750 | 817 |
| 409 | 20241114 | 115200 | 14022725700 | 23750 | 23750 | 23800 | 23750 | 372 |
| 410 | 20241114 | 115100 | 14013885350 | 23800 | 23800 | 23800 | 23750 | 6022 |
| 411 | 20241114 | 115000 | 13870841750 | 23800 | 23800 | 23800 | 23750 | 1095 |
| 412 | 20241114 | 114900 | 13844789200 | 23800 | 23800 | 23800 | 23750 | 629 |
| 413 | 20241114 | 114800 | 13829821450 | 23750 | 23800 | 23800 | 23750 | 695 |
| 414 | 20241114 | 114700 | 13813287000 | 23800 | 23800 | 23800 | 23750 | 211 |
| 415 | 20241114 | 114600 | 13808270150 | 23800 | 23850 | 23850 | 23750 | 10041 |
| 416 | 20241114 | 114500 | 13569362450 | 23850 | 23850 | 23850 | 23800 | 1089 |
| 417 | 20241114 | 114400 | 13543398250 | 23850 | 23850 | 23900 | 23800 | 6219 |
| 418 | 20241114 | 114300 | 13395064600 | 23850 | 23850 | 23850 | 23850 | 1853 |
| 419 | 20241114 | 114200 | 13350870550 | 23850 | 23850 | 23900 | 23800 | 16017 |
| 420 | 20241114 | 114100 | 12968825100 | 23850 | 23850 | 23850 | 23800 | 1488 |
| 421 | 20241114 | 114000 | 12933355600 | 23850 | 23850 | 23850 | 23800 | 1640 |
| 422 | 20241114 | 113900 | 12894248150 | 23850 | 23850 | 23850 | 23800 | 1538 |
| 423 | 20241114 | 113800 | 12857599900 | 23850 | 23800 | 23850 | 23800 | 1088 |
| 424 | 20241114 | 113700 | 12831666350 | 23850 | 23800 | 23850 | 23800 | 1060 |
| 425 | 20241114 | 113600 | 12806388900 | 23800 | 23850 | 23850 | 23800 | 625 |
| 426 | 20241114 | 113500 | 12791491850 | 23800 | 23850 | 23850 | 23800 | 1147 |
| 427 | 20241114 | 113400 | 12764169850 | 23850 | 23850 | 23850 | 23800 | 425 |
| 428 | 20241114 | 113300 | 12754045550 | 23850 | 23850 | 23850 | 23800 | 1868 |
| 429 | 20241114 | 113200 | 12709495200 | 23850 | 23850 | 23850 | 23800 | 2207 |
| 430 | 20241114 | 113100 | 12656871600 | 23850 | 23850 | 23850 | 23800 | 499 |
| 431 | 20241114 | 113000 | 12644973550 | 23850 | 23850 | 23850 | 23800 | 487 |
| 432 | 20241114 | 112900 | 12633364250 | 23850 | 23800 | 23850 | 23800 | 3742 |
| 433 | 20241114 | 112800 | 12544279300 | 23800 | 23850 | 23850 | 23800 | 3450 |
| 434 | 20241114 | 112700 | 12462064950 | 23850 | 23850 | 23850 | 23800 | 395 |
| 435 | 20241114 | 112600 | 12452657750 | 23850 | 23800 | 23850 | 23800 | 1254 |
| 436 | 20241114 | 112500 | 12422767950 | 23850 | 23850 | 23850 | 23800 | 997 |
| 437 | 20241114 | 112400 | 12399007800 | 23850 | 23850 | 23850 | 23800 | 957 |
| 438 | 20241114 | 112300 | 12376191700 | 23850 | 23850 | 23850 | 23800 | 665 |
| 439 | 20241114 | 112200 | 12360342150 | 23850 | 23850 | 23850 | 23800 | 1035 |
| 440 | 20241114 | 112100 | 12335675900 | 23850 | 23850 | 23850 | 23800 | 1324 |
| 441 | 20241114 | 112000 | 12304128250 | 23850 | 23850 | 23850 | 23800 | 290 |
| 442 | 20241114 | 111900 | 12297220900 | 23850 | 23800 | 23850 | 23750 | 4293 |
| 443 | 20241114 | 111800 | 12195013200 | 23850 | 23850 | 23850 | 23800 | 3492 |
| 444 | 20241114 | 111700 | 12111884900 | 23850 | 23850 | 23850 | 23800 | 1570 |
| 445 | 20241114 | 111600 | 12074482700 | 23800 | 23850 | 23850 | 23800 | 2116 |
| 446 | 20241114 | 111500 | 12024098800 | 23800 | 23850 | 23850 | 23800 | 1894 |
| 447 | 20241114 | 111400 | 11978953800 | 23850 | 23850 | 23850 | 23800 | 4567 |
| 448 | 20241114 | 111300 | 11870218150 | 23850 | 23850 | 23850 | 23800 | 2800 |
| 449 | 20241114 | 111200 | 11803538250 | 23850 | 23800 | 23850 | 23800 | 1464 |
| 450 | 20241114 | 111100 | 11768647000 | 23850 | 23850 | 23850 | 23800 | 4041 |
| 451 | 20241114 | 111000 | 11672454650 | 23850 | 23800 | 23850 | 23800 | 1591 |
| 452 | 20241114 | 110900 | 11634527000 | 23800 | 23900 | 23900 | 23800 | 1757 |
| 453 | 20241114 | 110800 | 11592655400 | 23900 | 23850 | 23900 | 23800 | 7566 |
| 454 | 20241114 | 110700 | 11412170400 | 23850 | 23800 | 23850 | 23800 | 1282 |
| 455 | 20241114 | 110600 | 11381607850 | 23850 | 23850 | 23850 | 23800 | 1665 |
| 456 | 20241114 | 110500 | 11341897650 | 23850 | 23850 | 23850 | 23800 | 1175 |
| 457 | 20241114 | 110400 | 11313876550 | 23850 | 23850 | 23850 | 23800 | 2216 |
| 458 | 20241114 | 110300 | 11261027150 | 23850 | 23850 | 23850 | 23800 | 832 |
| 459 | 20241114 | 110200 | 11241186050 | 23800 | 23850 | 23850 | 23800 | 1868 |
| 460 | 20241114 | 110100 | 11196647750 | 23850 | 23850 | 23850 | 23800 | 2014 |
| 461 | 20241114 | 110000 | 11148623450 | 23850 | 23900 | 23900 | 23800 | 9599 |
| 462 | 20241114 | 105900 | 10919668300 | 23900 | 23900 | 23900 | 23850 | 1467 |
| 463 | 20241114 | 105800 | 10884628600 | 23900 | 23900 | 23900 | 23850 | 2300 |
| 464 | 20241114 | 105700 | 10829722600 | 23900 | 23850 | 23900 | 23850 | 1676 |
| 465 | 20241114 | 105600 | 10789680300 | 23900 | 23900 | 23900 | 23850 | 707 |
| 466 | 20241114 | 105500 | 10772786300 | 23900 | 23850 | 23900 | 23800 | 2696 |
| 467 | 20241114 | 105400 | 10708451550 | 23850 | 23850 | 23850 | 23800 | 1639 |
| 468 | 20241114 | 105300 | 10669376900 | 23800 | 23850 | 23850 | 23800 | 2775 |
| 469 | 20241114 | 105200 | 10603261650 | 23850 | 23850 | 23850 | 23800 | 1743 |
| 470 | 20241114 | 105100 | 10561693450 | 23850 | 23850 | 23850 | 23800 | 1803 |
| 471 | 20241114 | 105000 | 10518692400 | 23850 | 23850 | 23850 | 23800 | 2063 |
| 472 | 20241114 | 104900 | 10469490750 | 23850 | 23850 | 23900 | 23800 | 4265 |
| 473 | 20241114 | 104800 | 10367758650 | 23850 | 23800 | 23850 | 23800 | 5328 |
| 474 | 20241114 | 104700 | 10240706050 | 23850 | 23850 | 23850 | 23800 | 705 |
| 475 | 20241114 | 104600 | 10223901250 | 23850 | 23850 | 23850 | 23800 | 2605 |
| 476 | 20241114 | 104500 | 10161783250 | 23850 | 23900 | 23900 | 23850 | 6319 |
| 477 | 20241114 | 104400 | 10011027350 | 23900 | 23850 | 23900 | 23850 | 2104 |
| 478 | 20241114 | 104300 | 9960756600 | 23900 | 23850 | 23900 | 23850 | 592 |
| 479 | 20241114 | 104200 | 9946611550 | 23900 | 23850 | 23900 | 23800 | 2439 |
| 480 | 20241114 | 104100 | 9888422650 | 23800 | 23850 | 23850 | 23800 | 1959 |
| 481 | 20241114 | 104000 | 9841713800 | 23800 | 23850 | 23850 | 23800 | 858 |
| 482 | 20241114 | 103900 | 9821253350 | 23850 | 23850 | 23850 | 23800 | 1874 |
| 483 | 20241114 | 103800 | 9776560750 | 23850 | 23850 | 23850 | 23800 | 3014 |
| 484 | 20241114 | 103700 | 9704695650 | 23850 | 23850 | 23900 | 23800 | 2913 |
| 485 | 20241114 | 103600 | 9635210250 | 23800 | 23900 | 23900 | 23800 | 3795 |
| 486 | 20241114 | 103500 | 9544704300 | 23850 | 23850 | 23900 | 23800 | 9684 |
| 487 | 20241114 | 103400 | 9313857000 | 23850 | 23900 | 23900 | 23850 | 5385 |
| 488 | 20241114 | 103300 | 9185411300 | 23900 | 23850 | 23950 | 23850 | 3739 |
| 489 | 20241114 | 103200 | 9096057050 | 23900 | 23950 | 24000 | 23800 | 38835 |
| 490 | 20241114 | 103100 | 8167615300 | 23950 | 23800 | 24000 | 23750 | 82139 |
| 491 | 20241114 | 103000 | 6207873100 | 23800 | 23750 | 23800 | 23750 | 2765 |
| 492 | 20241114 | 102900 | 6142122350 | 23750 | 23800 | 23800 | 23750 | 1506 |
| 493 | 20241114 | 102800 | 6106297750 | 23800 | 23700 | 23800 | 23700 | 9947 |
| 494 | 20241114 | 102700 | 5870216000 | 23700 | 23650 | 23700 | 23650 | 1520 |
| 495 | 20241114 | 102600 | 5834239200 | 23650 | 23600 | 23650 | 23600 | 4614 |
| 496 | 20241114 | 102500 | 5725228350 | 23600 | 23750 | 23750 | 23600 | 7096 |
| 497 | 20241114 | 102400 | 5557226350 | 23750 | 23750 | 23750 | 23700 | 2408 |
| 498 | 20241114 | 102300 | 5500066600 | 23750 | 23800 | 23800 | 23650 | 8477 |
| 499 | 20241114 | 102200 | 5298943200 | 23800 | 23750 | 23800 | 23700 | 2333 |
| 500 | 20241114 | 102100 | 5243551250 | 23750 | 23750 | 23800 | 23700 | 6183 |
| 501 | 20241114 | 102000 | 5096709100 | 23750 | 23800 | 23800 | 23750 | 18720 |
| 502 | 20241114 | 101900 | 4652034200 | 23800 | 23750 | 23800 | 23750 | 531 |
| 503 | 20241114 | 101800 | 4639415400 | 23750 | 23800 | 23800 | 23750 | 2461 |
| 504 | 20241114 | 101700 | 4580863100 | 23800 | 23800 | 23800 | 23750 | 3307 |
| 505 | 20241114 | 101600 | 4502250100 | 23800 | 23700 | 23800 | 23700 | 18849 |
| 506 | 20241114 | 101500 | 4055095050 | 23750 | 23750 | 23750 | 23700 | 4735 |
| 507 | 20241114 | 101400 | 3942870000 | 23750 | 23700 | 23750 | 23700 | 1938 |
| 508 | 20241114 | 101300 | 3896909400 | 23700 | 23750 | 23750 | 23700 | 4156 |
| 509 | 20241114 | 101200 | 3798405900 | 23750 | 23700 | 23750 | 23650 | 7872 |
| 510 | 20241114 | 101100 | 3611841300 | 23700 | 23750 | 23750 | 23650 | 5552 |
| 511 | 20241114 | 101000 | 3480253850 | 23750 | 23750 | 23800 | 23700 | 2503 |
| 512 | 20241114 | 100900 | 3420815450 | 23750 | 23700 | 23750 | 23700 | 10253 |
| 513 | 20241114 | 100800 | 3177385800 | 23700 | 23700 | 23750 | 23650 | 18529 |
| 514 | 20241114 | 100700 | 2738273650 | 23700 | 23650 | 23700 | 23600 | 14243 |
| 515 | 20241114 | 100600 | 2401128800 | 23650 | 23600 | 23650 | 23600 | 8628 |
| 516 | 20241114 | 100500 | 2197410500 | 23600 | 23550 | 23650 | 23550 | 13619 |
| 517 | 20241114 | 100400 | 1876149900 | 23550 | 23500 | 23600 | 23450 | 20174 |
| 518 | 20241114 | 100300 | 1400976800 | 23500 | 23350 | 23550 | 23350 | 28607 |
| 519 | 20241114 | 100200 | 729841750 | 23400 | 23400 | 23400 | 23350 | 1114 |
| 520 | 20241114 | 100100 | 703801550 | 23350 | 23350 | 23400 | 23300 | 9511 |
| 521 | 20241114 | 100000 | 481888150 | 23300 | 23300 | 23400 | 23250 | 20572 |