29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 34422 |
| 3 | 20241114 | 184700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20241114 | 184600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20241114 | 184500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20241114 | 184400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20241114 | 184300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20241114 | 184200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20241114 | 184100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20241114 | 184000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20241114 | 183900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20241114 | 183800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20241114 | 183700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20241114 | 183600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20241114 | 183500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20241114 | 183400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20241114 | 183300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20241114 | 183200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20241114 | 183100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20241114 | 183000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20241114 | 182900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20241114 | 182800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20241114 | 182700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20241114 | 182600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20241114 | 182500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20241114 | 182400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20241114 | 182300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20241114 | 182200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20241114 | 182100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20241114 | 182000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20241114 | 181900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20241114 | 181800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 34422 |
| 33 | 20241114 | 181700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20241114 | 181600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20241114 | 181500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20241114 | 181400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20241114 | 181300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20241114 | 181200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20241114 | 181100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20241114 | 181000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20241114 | 180900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20241114 | 180800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20241114 | 180700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20241114 | 180600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20241114 | 180500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20241114 | 180400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20241114 | 180300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20241114 | 180200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20241114 | 180100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20241114 | 180000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20241114 | 175900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20241114 | 175800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20241114 | 175700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20241114 | 175600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20241114 | 175500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20241114 | 175400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20241114 | 175300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20241114 | 175200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20241114 | 175100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20241114 | 175000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20241114 | 174900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20241114 | 174800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 34422 |
| 63 | 20241114 | 174700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20241114 | 174600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20241114 | 174500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20241114 | 174400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20241114 | 174300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20241114 | 174200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20241114 | 174100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20241114 | 174000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20241114 | 173900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20241114 | 173800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20241114 | 173700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20241114 | 173600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20241114 | 173500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20241114 | 173400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20241114 | 173300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20241114 | 173200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20241114 | 173100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20241114 | 173000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20241114 | 172900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20241114 | 172800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20241114 | 172700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20241114 | 172600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20241114 | 172500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20241114 | 172400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20241114 | 172300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20241114 | 172200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20241114 | 172100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20241114 | 172000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20241114 | 171900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20241114 | 171800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 34422 |
| 93 | 20241114 | 171700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20241114 | 171600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20241114 | 171500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20241114 | 171400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20241114 | 171300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20241114 | 171200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20241114 | 171100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20241114 | 171000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20241114 | 170900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20241114 | 170800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20241114 | 170700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20241114 | 170600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20241114 | 170500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20241114 | 170400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20241114 | 170300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20241114 | 170200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20241114 | 170100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20241114 | 170000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20241114 | 165900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20241114 | 165800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20241114 | 165700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20241114 | 165600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20241114 | 165500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20241114 | 165400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20241114 | 165300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20241114 | 165200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20241114 | 165100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20241114 | 165000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20241114 | 164900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20241114 | 164800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 34422 |
| 123 | 20241114 | 164700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20241114 | 164600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20241114 | 164500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20241114 | 164400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20241114 | 164300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20241114 | 164200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20241114 | 164100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20241114 | 164000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20241114 | 163900 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20241114 | 163800 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20241114 | 163700 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20241114 | 163600 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20241114 | 163500 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20241114 | 163400 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20241114 | 163300 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20241114 | 163200 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20241114 | 163100 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20241114 | 163000 | 56239618350 | 23550 | 23550 | 23550 | 23550 | 34422 |
| 141 | 20241114 | 162900 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20241114 | 162800 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20241114 | 162700 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20241114 | 162600 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20241114 | 162500 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20241114 | 162400 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20241114 | 162300 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20241114 | 162200 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20241114 | 162100 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20241114 | 162000 | 55428980250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20241114 | 161900 | 55428980250 | 23550 | 23500 | 23600 | 23450 | 9161 |
| 152 | 20241114 | 161800 | 55213239200 | 23450 | 23400 | 23500 | 23400 | 19668 |
| 153 | 20241114 | 161700 | 54752259400 | 23450 | 23450 | 23550 | 23400 | 6666 |
| 154 | 20241114 | 161600 | 54595779950 | 23450 | 23350 | 23500 | 23350 | 6618 |
| 155 | 20241114 | 161500 | 54440738100 | 23350 | 23350 | 23400 | 23300 | 5692 |
| 156 | 20241114 | 161400 | 54307927350 | 23350 | 23350 | 23450 | 23250 | 14217 |
| 157 | 20241114 | 161300 | 53975838200 | 23350 | 23450 | 23450 | 23300 | 12389 |
| 158 | 20241114 | 161200 | 53686509550 | 23450 | 23450 | 23500 | 23400 | 8577 |
| 159 | 20241114 | 161100 | 53485594850 | 23450 | 23500 | 23500 | 23450 | 3805 |
| 160 | 20241114 | 161000 | 53396321650 | 23500 | 23500 | 23550 | 23450 | 3521 |
| 161 | 20241114 | 160900 | 53313655850 | 23500 | 23400 | 23550 | 23350 | 10489 |
| 162 | 20241114 | 160800 | 53067645900 | 23400 | 23400 | 23450 | 23350 | 6769 |
| 163 | 20241114 | 160700 | 52909251950 | 23400 | 23400 | 23450 | 23350 | 4350 |
| 164 | 20241114 | 160600 | 52807464600 | 23400 | 23450 | 23500 | 23350 | 19756 |
| 165 | 20241114 | 160500 | 52344757850 | 23450 | 23550 | 23550 | 23450 | 20674 |
| 166 | 20241114 | 160400 | 51858595550 | 23550 | 23550 | 23600 | 23550 | 4421 |
| 167 | 20241114 | 160300 | 51754475400 | 23550 | 23600 | 23600 | 23550 | 1540 |
| 168 | 20241114 | 160200 | 51718184450 | 23550 | 23550 | 23600 | 23550 | 2381 |
| 169 | 20241114 | 160100 | 51662104550 | 23550 | 23550 | 23600 | 23550 | 7183 |
| 170 | 20241114 | 160000 | 51492937900 | 23550 | 23600 | 23650 | 23550 | 2644 |
| 171 | 20241114 | 155900 | 51430597850 | 23600 | 23550 | 23600 | 23550 | 7271 |
| 172 | 20241114 | 155800 | 51259134900 | 23550 | 23600 | 23650 | 23550 | 8231 |
| 173 | 20241114 | 155700 | 51065112550 | 23650 | 23600 | 23650 | 23600 | 6379 |
| 174 | 20241114 | 155600 | 50914478100 | 23650 | 23600 | 23650 | 23600 | 1050 |
| 175 | 20241114 | 155500 | 50889674750 | 23650 | 23600 | 23650 | 23600 | 4181 |
| 176 | 20241114 | 155400 | 50790997650 | 23600 | 23650 | 23650 | 23550 | 11929 |
| 177 | 20241114 | 155300 | 50509411650 | 23650 | 23650 | 23650 | 23600 | 3267 |
| 178 | 20241114 | 155200 | 50432170300 | 23600 | 23650 | 23700 | 23600 | 2176 |
| 179 | 20241114 | 155100 | 50380745600 | 23650 | 23700 | 23700 | 23600 | 10721 |
| 180 | 20241114 | 155000 | 50126983300 | 23750 | 23750 | 23800 | 23700 | 11487 |
| 181 | 20241114 | 154900 | 49854519000 | 23800 | 23750 | 23800 | 23750 | 1191 |
| 182 | 20241114 | 154800 | 49826231250 | 23750 | 23700 | 23800 | 23700 | 5426 |
| 183 | 20241114 | 154700 | 49697366850 | 23700 | 23700 | 23850 | 23700 | 6377 |
| 184 | 20241114 | 154600 | 49545921050 | 23700 | 23800 | 23800 | 23700 | 5135 |
| 185 | 20241114 | 154500 | 49424025750 | 23800 | 23750 | 23850 | 23750 | 2041 |
| 186 | 20241114 | 154400 | 49375443200 | 23750 | 23800 | 23850 | 23750 | 6472 |
| 187 | 20241114 | 154300 | 49221665400 | 23800 | 23850 | 23900 | 23800 | 3994 |
| 188 | 20241114 | 154200 | 49126570250 | 23800 | 23800 | 23900 | 23750 | 3961 |
| 189 | 20241114 | 154100 | 49032244250 | 23800 | 23850 | 23850 | 23750 | 12091 |
| 190 | 20241114 | 154000 | 48744399600 | 23850 | 23850 | 23900 | 23850 | 1166 |
| 191 | 20241114 | 153900 | 48716581900 | 23850 | 23850 | 23900 | 23850 | 1043 |
| 192 | 20241114 | 153800 | 48691705800 | 23850 | 23850 | 23900 | 23850 | 456 |
| 193 | 20241114 | 153700 | 48680823500 | 23900 | 23850 | 23900 | 23850 | 893 |
| 194 | 20241114 | 153600 | 48659516900 | 23850 | 23850 | 23900 | 23850 | 977 |
| 195 | 20241114 | 153500 | 48636207050 | 23850 | 23850 | 23900 | 23850 | 1330 |
| 196 | 20241114 | 153400 | 48604480400 | 23900 | 23850 | 23900 | 23850 | 3233 |
| 197 | 20241114 | 153300 | 48527372050 | 23850 | 23850 | 23950 | 23850 | 1232 |
| 198 | 20241114 | 153200 | 48497982250 | 23900 | 23850 | 23950 | 23800 | 9309 |
| 199 | 20241114 | 153100 | 48275956650 | 23900 | 23900 | 23950 | 23850 | 2181 |
| 200 | 20241114 | 153000 | 48223805050 | 23900 | 23900 | 23950 | 23900 | 1886 |
| 201 | 20241114 | 152900 | 48178715800 | 23900 | 23950 | 24000 | 23900 | 1212 |
| 202 | 20241114 | 152800 | 48149684000 | 24000 | 23900 | 24000 | 23900 | 1577 |
| 203 | 20241114 | 152700 | 48111962550 | 23900 | 23850 | 23950 | 23850 | 1800 |
| 204 | 20241114 | 152600 | 48068956950 | 23850 | 23850 | 23900 | 23850 | 1453 |
| 205 | 20241114 | 152500 | 48034271700 | 23850 | 23900 | 23900 | 23850 | 2120 |
| 206 | 20241114 | 152400 | 47983670400 | 23850 | 23850 | 23900 | 23850 | 2388 |
| 207 | 20241114 | 152300 | 47926686300 | 23850 | 23900 | 23900 | 23850 | 913 |
| 208 | 20241114 | 152200 | 47904909650 | 23850 | 23850 | 23900 | 23800 | 11536 |
| 209 | 20241114 | 152100 | 47629809550 | 23900 | 23950 | 23950 | 23850 | 2192 |
| 210 | 20241114 | 152000 | 47577418050 | 23950 | 23900 | 23950 | 23900 | 2508 |
| 211 | 20241114 | 151900 | 47517453900 | 23900 | 23950 | 23950 | 23900 | 2031 |
| 212 | 20241114 | 151800 | 47468867400 | 23900 | 23950 | 24000 | 23900 | 3387 |
| 213 | 20241114 | 151700 | 47387820100 | 23900 | 23850 | 24000 | 23850 | 6424 |
| 214 | 20241114 | 151600 | 47233907650 | 23850 | 23850 | 23950 | 23850 | 6574 |
| 215 | 20241114 | 151500 | 47076899650 | 23850 | 23850 | 23900 | 23850 | 1363 |
| 216 | 20241114 | 151400 | 47044375300 | 23850 | 23800 | 23950 | 23800 | 5110 |
| 217 | 20241114 | 151300 | 46922340950 | 23850 | 23850 | 23900 | 23800 | 3110 |
| 218 | 20241114 | 151200 | 46848222200 | 23800 | 23900 | 23950 | 23800 | 5876 |
| 219 | 20241114 | 151100 | 46708088450 | 23950 | 23850 | 23950 | 23850 | 4409 |
| 220 | 20241114 | 151000 | 46602803450 | 23850 | 23850 | 23900 | 23850 | 2091 |
| 221 | 20241114 | 150900 | 46552929850 | 23850 | 23950 | 23950 | 23850 | 7930 |
| 222 | 20241114 | 150800 | 46363423950 | 23900 | 23900 | 24000 | 23900 | 4028 |
| 223 | 20241114 | 150700 | 46267076700 | 23900 | 23950 | 23950 | 23900 | 2379 |
| 224 | 20241114 | 150600 | 46210138750 | 23950 | 23950 | 24000 | 23900 | 2067 |
| 225 | 20241114 | 150500 | 46160669500 | 23950 | 23950 | 24000 | 23900 | 3456 |
| 226 | 20241114 | 150400 | 46077991200 | 23900 | 23900 | 24000 | 23900 | 2144 |
| 227 | 20241114 | 150300 | 46026696850 | 23900 | 23950 | 24000 | 23900 | 1035 |
| 228 | 20241114 | 150200 | 46001908900 | 23950 | 23900 | 24000 | 23900 | 987 |
| 229 | 20241114 | 150100 | 45978298250 | 23900 | 23950 | 24000 | 23900 | 1104 |
| 230 | 20241114 | 150000 | 45951853400 | 23950 | 23900 | 24000 | 23900 | 2741 |
| 231 | 20241114 | 145900 | 45886263600 | 23900 | 23950 | 23950 | 23900 | 1250 |
| 232 | 20241114 | 145800 | 45856380600 | 23950 | 24000 | 24000 | 23900 | 2604 |
| 233 | 20241114 | 145700 | 45794019850 | 24050 | 23850 | 24050 | 23850 | 13955 |
| 234 | 20241114 | 145600 | 45460224800 | 23850 | 23950 | 23950 | 23850 | 2823 |
| 235 | 20241114 | 145500 | 45392755750 | 23900 | 23900 | 23950 | 23900 | 3487 |
| 236 | 20241114 | 145400 | 45309384250 | 23900 | 24000 | 24000 | 23900 | 6308 |
| 237 | 20241114 | 145300 | 45158339400 | 24000 | 23950 | 24000 | 23950 | 3350 |
| 238 | 20241114 | 145200 | 45077956050 | 24000 | 24000 | 24050 | 23950 | 1897 |
| 239 | 20241114 | 145100 | 45032475400 | 24000 | 24000 | 24050 | 23950 | 5388 |
| 240 | 20241114 | 145000 | 44903075150 | 24000 | 24000 | 24050 | 23950 | 1759 |
| 241 | 20241114 | 144900 | 44860810300 | 23950 | 23950 | 24000 | 23900 | 7192 |
| 242 | 20241114 | 144800 | 44688346550 | 23900 | 23900 | 23950 | 23900 | 3020 |
| 243 | 20241114 | 144700 | 44616118000 | 23900 | 23850 | 23900 | 23850 | 3920 |
| 244 | 20241114 | 144600 | 44522534150 | 23850 | 23850 | 23900 | 23850 | 1331 |
| 245 | 20241114 | 144500 | 44490774600 | 23850 | 23850 | 23900 | 23850 | 2353 |
| 246 | 20241114 | 144400 | 44434654400 | 23900 | 23900 | 23950 | 23900 | 1913 |
| 247 | 20241114 | 144300 | 44388933450 | 23900 | 23950 | 23950 | 23850 | 3103 |
| 248 | 20241114 | 144200 | 44314743250 | 23900 | 23850 | 23950 | 23850 | 2212 |
| 249 | 20241114 | 144100 | 44261881400 | 23850 | 23900 | 23900 | 23850 | 660 |
| 250 | 20241114 | 144000 | 44246138350 | 23850 | 23900 | 23950 | 23850 | 18517 |
| 251 | 20241114 | 143900 | 43803611150 | 23900 | 23900 | 23900 | 23900 | 2925 |
| 252 | 20241114 | 143800 | 43733703650 | 23900 | 23950 | 24000 | 23900 | 5410 |
| 253 | 20241114 | 143700 | 43604162200 | 23950 | 24000 | 24000 | 23950 | 1287 |
| 254 | 20241114 | 143600 | 43573337150 | 23950 | 23950 | 24000 | 23950 | 551 |
| 255 | 20241114 | 143500 | 43560138750 | 24000 | 24000 | 24000 | 23950 | 1093 |
| 256 | 20241114 | 143400 | 43533916400 | 23950 | 23850 | 24000 | 23850 | 2714 |
| 257 | 20241114 | 143300 | 43468976500 | 23850 | 23900 | 23900 | 23850 | 4711 |
| 258 | 20241114 | 143200 | 43356415250 | 23850 | 23850 | 23900 | 23850 | 2193 |
| 259 | 20241114 | 143100 | 43304063000 | 23850 | 23850 | 23900 | 23850 | 5118 |
| 260 | 20241114 | 143000 | 43181987200 | 23850 | 23850 | 23900 | 23850 | 3350 |
| 261 | 20241114 | 142900 | 43102089150 | 23850 | 23900 | 23900 | 23850 | 2994 |
| 262 | 20241114 | 142800 | 43030670250 | 23900 | 23900 | 23900 | 23850 | 7953 |
| 263 | 20241114 | 142700 | 42840835500 | 23900 | 24000 | 24000 | 23900 | 7750 |
| 264 | 20241114 | 142600 | 42655332250 | 24000 | 24000 | 24000 | 23950 | 6726 |
| 265 | 20241114 | 142500 | 42494013250 | 24000 | 24000 | 24050 | 24000 | 2185 |
| 266 | 20241114 | 142400 | 42441572800 | 24000 | 24000 | 24050 | 24000 | 719 |
| 267 | 20241114 | 142300 | 42424315700 | 24000 | 24100 | 24100 | 24000 | 3475 |
| 268 | 20241114 | 142200 | 42340773600 | 24100 | 24050 | 24100 | 24050 | 781 |
| 269 | 20241114 | 142100 | 42321988900 | 24050 | 24000 | 24050 | 24000 | 4422 |
| 270 | 20241114 | 142000 | 42215651850 | 24000 | 24000 | 24050 | 24000 | 1313 |
| 271 | 20241114 | 141900 | 42184135050 | 24050 | 24000 | 24050 | 24000 | 916 |
| 272 | 20241114 | 141800 | 42162147600 | 24000 | 24000 | 24050 | 24000 | 1103 |
| 273 | 20241114 | 141700 | 42135671450 | 24000 | 24000 | 24050 | 24000 | 984 |
| 274 | 20241114 | 141600 | 42112049850 | 24050 | 24000 | 24050 | 24000 | 1440 |
| 275 | 20241114 | 141500 | 42077472300 | 24000 | 24000 | 24050 | 24000 | 2749 |
| 276 | 20241114 | 141400 | 42011495800 | 24000 | 24000 | 24050 | 24000 | 340 |
| 277 | 20241114 | 141300 | 42003329200 | 24000 | 24050 | 24050 | 24000 | 1585 |
| 278 | 20241114 | 141200 | 41965233300 | 24050 | 24050 | 24050 | 24000 | 2030 |
| 279 | 20241114 | 141100 | 41916436250 | 24050 | 24100 | 24100 | 24050 | 1517 |
| 280 | 20241114 | 141000 | 41879908250 | 24100 | 24050 | 24150 | 24050 | 1230 |
| 281 | 20241114 | 140900 | 41850290900 | 24050 | 24050 | 24150 | 24050 | 4715 |
| 282 | 20241114 | 140800 | 41736664150 | 24050 | 24050 | 24050 | 24050 | 1813 |
| 283 | 20241114 | 140700 | 41693061500 | 24050 | 24050 | 24100 | 24050 | 678 |
| 284 | 20241114 | 140600 | 41676753450 | 24050 | 24050 | 24100 | 24050 | 1219 |
| 285 | 20241114 | 140500 | 41647434500 | 24050 | 24050 | 24100 | 24050 | 3034 |
| 286 | 20241114 | 140400 | 41574465850 | 24050 | 24100 | 24100 | 24050 | 1421 |
| 287 | 20241114 | 140300 | 41540285650 | 24050 | 24050 | 24100 | 24000 | 940 |
| 288 | 20241114 | 140200 | 41517679800 | 24050 | 24100 | 24100 | 24050 | 1681 |
| 289 | 20241114 | 140100 | 41477251300 | 24050 | 24100 | 24100 | 24050 | 1987 |
| 290 | 20241114 | 140000 | 41429457550 | 24100 | 24150 | 24150 | 24050 | 2159 |
| 291 | 20241114 | 135900 | 41377443350 | 24100 | 24100 | 24100 | 24100 | 1117 |
| 292 | 20241114 | 135800 | 41350523650 | 24100 | 24150 | 24200 | 24100 | 1214 |
| 293 | 20241114 | 135700 | 41321245450 | 24150 | 24100 | 24150 | 24100 | 997 |
| 294 | 20241114 | 135600 | 41297186250 | 24100 | 24100 | 24150 | 24050 | 1387 |
| 295 | 20241114 | 135500 | 41263710750 | 24100 | 24100 | 24100 | 24050 | 1272 |
| 296 | 20241114 | 135400 | 41233056450 | 24100 | 24100 | 24150 | 24100 | 635 |
| 297 | 20241114 | 135300 | 41217742150 | 24100 | 24150 | 24150 | 24100 | 792 |
| 298 | 20241114 | 135200 | 41198638900 | 24100 | 24100 | 24150 | 24100 | 272 |
| 299 | 20241114 | 135100 | 41192080250 | 24100 | 24050 | 24150 | 24050 | 566 |
| 300 | 20241114 | 135000 | 41178446400 | 24050 | 24050 | 24100 | 24050 | 3940 |
| 301 | 20241114 | 134900 | 41083565700 | 24100 | 24100 | 24100 | 24050 | 356 |
| 302 | 20241114 | 134800 | 41075002350 | 24050 | 24050 | 24100 | 24050 | 508 |
| 303 | 20241114 | 134700 | 41062784250 | 24050 | 24100 | 24100 | 24050 | 407 |
| 304 | 20241114 | 134600 | 41052981050 | 24050 | 24100 | 24100 | 24050 | 12495 |
| 305 | 20241114 | 134500 | 40751888200 | 24150 | 24100 | 24150 | 24100 | 432 |
| 306 | 20241114 | 134400 | 40741475250 | 24100 | 24100 | 24150 | 24100 | 270 |
| 307 | 20241114 | 134300 | 40734958750 | 24150 | 24100 | 24150 | 24100 | 345 |
| 308 | 20241114 | 134200 | 40726643800 | 24100 | 24200 | 24200 | 24100 | 947 |
| 309 | 20241114 | 134100 | 40703783600 | 24150 | 24150 | 24200 | 24150 | 2709 |
| 310 | 20241114 | 134000 | 40638332700 | 24150 | 24150 | 24200 | 24150 | 758 |
| 311 | 20241114 | 133900 | 40620024100 | 24150 | 24200 | 24200 | 24150 | 353 |
| 312 | 20241114 | 133800 | 40611496600 | 24200 | 24150 | 24200 | 24100 | 2669 |
| 313 | 20241114 | 133700 | 40547021450 | 24150 | 24150 | 24150 | 24100 | 920 |
| 314 | 20241114 | 133600 | 40524834800 | 24150 | 24100 | 24150 | 24100 | 1025 |
| 315 | 20241114 | 133500 | 40500097100 | 24100 | 24100 | 24150 | 24100 | 375 |
| 316 | 20241114 | 133400 | 40491059550 | 24100 | 24100 | 24150 | 24100 | 612 |
| 317 | 20241114 | 133300 | 40476306650 | 24150 | 24150 | 24150 | 24100 | 1266 |
| 318 | 20241114 | 133200 | 40445763700 | 24100 | 24100 | 24100 | 24100 | 859 |
| 319 | 20241114 | 133100 | 40425061800 | 24150 | 24050 | 24150 | 24050 | 2513 |
| 320 | 20241114 | 133000 | 40364538700 | 24050 | 24050 | 24100 | 24050 | 2585 |
| 321 | 20241114 | 132900 | 40302359450 | 24050 | 24050 | 24100 | 24050 | 650 |
| 322 | 20241114 | 132800 | 40286726500 | 24050 | 24100 | 24100 | 24050 | 662 |
| 323 | 20241114 | 132700 | 40270793100 | 24100 | 24050 | 24100 | 24050 | 3350 |
| 324 | 20241114 | 132600 | 40190072050 | 24050 | 24050 | 24100 | 24050 | 397 |
| 325 | 20241114 | 132500 | 40180524000 | 24050 | 24050 | 24100 | 24000 | 1540 |
| 326 | 20241114 | 132400 | 40143476950 | 24050 | 24050 | 24100 | 24000 | 3763 |
| 327 | 20241114 | 132300 | 40052979850 | 24050 | 24100 | 24150 | 24050 | 2374 |
| 328 | 20241114 | 132200 | 39995774450 | 24100 | 24100 | 24150 | 24100 | 6410 |
| 329 | 20241114 | 132100 | 39841293100 | 24100 | 24100 | 24150 | 24100 | 354 |
| 330 | 20241114 | 132000 | 39832748750 | 24100 | 24100 | 24150 | 24100 | 418 |
| 331 | 20241114 | 131900 | 39822673600 | 24100 | 24100 | 24150 | 24100 | 1837 |
| 332 | 20241114 | 131800 | 39778324250 | 24100 | 24100 | 24150 | 24100 | 1074 |
| 333 | 20241114 | 131700 | 39752440800 | 24100 | 24100 | 24150 | 24100 | 308 |
| 334 | 20241114 | 131600 | 39745016400 | 24100 | 24100 | 24150 | 24100 | 599 |
| 335 | 20241114 | 131500 | 39730575700 | 24100 | 24100 | 24150 | 24100 | 1153 |
| 336 | 20241114 | 131400 | 39702756400 | 24150 | 24150 | 24200 | 24100 | 1410 |
| 337 | 20241114 | 131300 | 39668708300 | 24150 | 24150 | 24200 | 24150 | 367 |
| 338 | 20241114 | 131200 | 39659844000 | 24150 | 24050 | 24150 | 24050 | 895 |
| 339 | 20241114 | 131100 | 39638248950 | 24100 | 24150 | 24150 | 24000 | 5801 |
| 340 | 20241114 | 131000 | 39498589050 | 24150 | 24100 | 24150 | 24100 | 513 |
| 341 | 20241114 | 130900 | 39486204150 | 24150 | 24150 | 24150 | 24100 | 1146 |
| 342 | 20241114 | 130800 | 39458575900 | 24150 | 24100 | 24150 | 24100 | 672 |
| 343 | 20241114 | 130700 | 39442377550 | 24100 | 24100 | 24150 | 24100 | 1615 |
| 344 | 20241114 | 130600 | 39403384150 | 24100 | 24050 | 24100 | 24050 | 583 |
| 345 | 20241114 | 130500 | 39389334700 | 24050 | 24050 | 24100 | 24050 | 351 |
| 346 | 20241114 | 130400 | 39380893000 | 24050 | 24000 | 24050 | 24000 | 1142 |
| 347 | 20241114 | 130300 | 39353449450 | 24050 | 24050 | 24100 | 24000 | 6967 |
| 348 | 20241114 | 130200 | 39186012800 | 24100 | 24050 | 24100 | 24050 | 385 |
| 349 | 20241114 | 130100 | 39176741850 | 24050 | 24100 | 24100 | 24050 | 3964 |
| 350 | 20241114 | 130000 | 39081309400 | 24100 | 24100 | 24150 | 24100 | 764 |
| 351 | 20241114 | 125900 | 39062871300 | 24100 | 24150 | 24250 | 24100 | 5298 |
| 352 | 20241114 | 125800 | 38934895500 | 24150 | 24150 | 24250 | 24150 | 3485 |
| 353 | 20241114 | 125700 | 38850613700 | 24150 | 24150 | 24200 | 24150 | 3560 |
| 354 | 20241114 | 125600 | 38764474150 | 24150 | 24100 | 24200 | 24100 | 1577 |
| 355 | 20241114 | 125500 | 38726388550 | 24100 | 24100 | 24150 | 24100 | 1073 |
| 356 | 20241114 | 125400 | 38700528250 | 24100 | 24100 | 24150 | 24100 | 162 |
| 357 | 20241114 | 125300 | 38696619050 | 24100 | 24150 | 24150 | 24100 | 800 |
| 358 | 20241114 | 125200 | 38677317450 | 24150 | 24100 | 24150 | 24100 | 1580 |
| 359 | 20241114 | 125100 | 38639216400 | 24100 | 24100 | 24150 | 24100 | 437 |
| 360 | 20241114 | 125000 | 38628684250 | 24100 | 24100 | 24150 | 24100 | 407 |
| 361 | 20241114 | 124900 | 38618865200 | 24100 | 24100 | 24100 | 24050 | 1381 |
| 362 | 20241114 | 124800 | 38585600250 | 24100 | 24150 | 24200 | 24100 | 1117 |
| 363 | 20241114 | 124700 | 38558637850 | 24150 | 24100 | 24200 | 24100 | 3676 |
| 364 | 20241114 | 124600 | 38469879100 | 24100 | 24100 | 24150 | 24100 | 1255 |
| 365 | 20241114 | 124500 | 38439618350 | 24100 | 24050 | 24100 | 24050 | 1533 |
| 366 | 20241114 | 124400 | 38402688150 | 24050 | 24100 | 24150 | 24050 | 1635 |
| 367 | 20241114 | 124300 | 38363287150 | 24100 | 24100 | 24150 | 24100 | 337 |
| 368 | 20241114 | 124200 | 38355162700 | 24150 | 24050 | 24150 | 24000 | 1970 |
| 369 | 20241114 | 124100 | 38307767350 | 24050 | 24000 | 24050 | 24000 | 1957 |
| 370 | 20241114 | 124000 | 38260787550 | 24000 | 24050 | 24050 | 24000 | 1054 |
| 371 | 20241114 | 123900 | 38235487700 | 24000 | 24050 | 24050 | 24000 | 833 |
| 372 | 20241114 | 123800 | 38215477350 | 24050 | 24050 | 24100 | 24000 | 2906 |
| 373 | 20241114 | 123700 | 38145590350 | 24050 | 24100 | 24150 | 24050 | 332 |
| 374 | 20241114 | 123600 | 38137601950 | 24100 | 24050 | 24100 | 24050 | 3368 |
| 375 | 20241114 | 123500 | 38056473300 | 24050 | 24050 | 24100 | 24050 | 224 |
| 376 | 20241114 | 123400 | 38051085800 | 24050 | 24050 | 24100 | 24050 | 440 |
| 377 | 20241114 | 123300 | 38040502850 | 24050 | 24050 | 24100 | 24050 | 1926 |
| 378 | 20241114 | 123200 | 37994097750 | 24050 | 24100 | 24100 | 24050 | 2773 |
| 379 | 20241114 | 123100 | 37927398400 | 24050 | 24100 | 24150 | 24050 | 2726 |
| 380 | 20241114 | 123000 | 37861699800 | 24150 | 24100 | 24150 | 24100 | 951 |
| 381 | 20241114 | 122900 | 37838779650 | 24100 | 24100 | 24150 | 24100 | 420 |
| 382 | 20241114 | 122800 | 37828654750 | 24100 | 24100 | 24150 | 24100 | 514 |
| 383 | 20241114 | 122700 | 37816266950 | 24100 | 24100 | 24150 | 24050 | 1025 |
| 384 | 20241114 | 122600 | 37791564450 | 24100 | 24050 | 24100 | 24050 | 1319 |
| 385 | 20241114 | 122500 | 37759826900 | 24050 | 24150 | 24150 | 24050 | 7672 |
| 386 | 20241114 | 122400 | 37575151250 | 24050 | 24100 | 24200 | 24050 | 4919 |
| 387 | 20241114 | 122300 | 37456507000 | 24150 | 24100 | 24150 | 24100 | 257 |
| 388 | 20241114 | 122200 | 37450311600 | 24100 | 24150 | 24200 | 24100 | 2218 |
| 389 | 20241114 | 122100 | 37396763050 | 24150 | 24150 | 24150 | 24050 | 4224 |
| 390 | 20241114 | 122000 | 37294955250 | 24100 | 24100 | 24150 | 24100 | 865 |
| 391 | 20241114 | 121900 | 37274107650 | 24150 | 24100 | 24150 | 24100 | 585 |
| 392 | 20241114 | 121800 | 37259998800 | 24100 | 24100 | 24150 | 24100 | 1448 |
| 393 | 20241114 | 121700 | 37225099400 | 24100 | 24150 | 24200 | 24100 | 9242 |
| 394 | 20241114 | 121600 | 37001936100 | 24150 | 24200 | 24200 | 24150 | 387 |
| 395 | 20241114 | 121500 | 36992582150 | 24150 | 24200 | 24200 | 24150 | 351 |
| 396 | 20241114 | 121400 | 36984102850 | 24150 | 24200 | 24200 | 24150 | 2053 |
| 397 | 20241114 | 121300 | 36934420300 | 24250 | 24250 | 24300 | 24250 | 4079 |
| 398 | 20241114 | 121200 | 36835486200 | 24250 | 24300 | 24300 | 24250 | 1331 |
| 399 | 20241114 | 121100 | 36803161150 | 24300 | 24250 | 24350 | 24250 | 1482 |
| 400 | 20241114 | 121000 | 36767147800 | 24300 | 24300 | 24300 | 24250 | 707 |
| 401 | 20241114 | 120900 | 36749971350 | 24300 | 24250 | 24350 | 24250 | 4848 |
| 402 | 20241114 | 120800 | 36632223200 | 24250 | 24250 | 24250 | 24200 | 573 |
| 403 | 20241114 | 120700 | 36618329550 | 24250 | 24300 | 24300 | 24250 | 1663 |
| 404 | 20241114 | 120600 | 36577991550 | 24250 | 24250 | 24250 | 24200 | 1209 |
| 405 | 20241114 | 120500 | 36548675450 | 24200 | 24250 | 24250 | 24200 | 2634 |
| 406 | 20241114 | 120400 | 36484804600 | 24250 | 24250 | 24250 | 24200 | 1389 |
| 407 | 20241114 | 120300 | 36451125300 | 24250 | 24200 | 24250 | 24200 | 6517 |
| 408 | 20241114 | 120200 | 36293273950 | 24150 | 24150 | 24200 | 24100 | 912 |
| 409 | 20241114 | 120100 | 36271252900 | 24100 | 24150 | 24200 | 24100 | 1660 |
| 410 | 20241114 | 120000 | 36231164200 | 24150 | 24100 | 24150 | 24100 | 1450 |
| 411 | 20241114 | 115900 | 36196152350 | 24100 | 24150 | 24200 | 24100 | 3255 |
| 412 | 20241114 | 115800 | 36117552400 | 24150 | 24100 | 24200 | 24100 | 12068 |
| 413 | 20241114 | 115700 | 35825600000 | 24150 | 24150 | 24250 | 24150 | 13496 |
| 414 | 20241114 | 115600 | 35499317650 | 24200 | 24050 | 24200 | 24000 | 5995 |
| 415 | 20241114 | 115500 | 35354725450 | 24000 | 24050 | 24100 | 23950 | 4961 |
| 416 | 20241114 | 115400 | 35235420500 | 24050 | 24000 | 24050 | 23900 | 4459 |
| 417 | 20241114 | 115300 | 35128500250 | 24000 | 24000 | 24100 | 24000 | 1266 |
| 418 | 20241114 | 115200 | 35098060400 | 24000 | 24000 | 24000 | 24000 | 1285 |
| 419 | 20241114 | 115100 | 35067220400 | 23950 | 24000 | 24050 | 23950 | 3192 |
| 420 | 20241114 | 115000 | 34990606950 | 24000 | 24000 | 24050 | 23950 | 4511 |
| 421 | 20241114 | 114900 | 34882407300 | 24000 | 24100 | 24150 | 24000 | 1353 |
| 422 | 20241114 | 114800 | 34849831600 | 24100 | 24100 | 24150 | 24050 | 726 |
| 423 | 20241114 | 114700 | 34832332700 | 24150 | 23950 | 24150 | 23950 | 4777 |
| 424 | 20241114 | 114600 | 34717423300 | 23950 | 24050 | 24050 | 23900 | 4316 |
| 425 | 20241114 | 114500 | 34614034200 | 24050 | 24000 | 24100 | 24000 | 5830 |
| 426 | 20241114 | 114400 | 34474066350 | 24050 | 24050 | 24100 | 24000 | 2587 |
| 427 | 20241114 | 114300 | 34411881050 | 24100 | 24050 | 24100 | 24000 | 1567 |
| 428 | 20241114 | 114200 | 34374195500 | 24100 | 24050 | 24100 | 24050 | 4471 |
| 429 | 20241114 | 114100 | 34266590750 | 24100 | 24100 | 24150 | 24050 | 2866 |
| 430 | 20241114 | 114000 | 34197568850 | 24150 | 24150 | 24150 | 24050 | 1225 |
| 431 | 20241114 | 113900 | 34168041900 | 24100 | 24100 | 24200 | 24050 | 5915 |
| 432 | 20241114 | 113800 | 34025496700 | 24150 | 24100 | 24150 | 24100 | 1840 |
| 433 | 20241114 | 113700 | 33981089950 | 24050 | 24150 | 24150 | 24050 | 2513 |
| 434 | 20241114 | 113600 | 33920499850 | 24150 | 24200 | 24200 | 24150 | 1049 |
| 435 | 20241114 | 113500 | 33895139200 | 24150 | 24150 | 24150 | 24100 | 892 |
| 436 | 20241114 | 113400 | 33873607200 | 24100 | 24150 | 24150 | 24050 | 5639 |
| 437 | 20241114 | 113300 | 33737830250 | 24150 | 24300 | 24300 | 24150 | 3732 |
| 438 | 20241114 | 113200 | 33647461500 | 24250 | 24350 | 24350 | 24250 | 3628 |
| 439 | 20241114 | 113100 | 33559272650 | 24350 | 24350 | 24400 | 24300 | 8468 |
| 440 | 20241114 | 113000 | 33352891500 | 24350 | 24300 | 24400 | 24300 | 4713 |
| 441 | 20241114 | 112900 | 33238168900 | 24300 | 24400 | 24450 | 24250 | 9441 |
| 442 | 20241114 | 112800 | 33008020300 | 24400 | 24400 | 24550 | 24350 | 23250 |
| 443 | 20241114 | 112700 | 32438996300 | 24400 | 24300 | 24450 | 24250 | 8205 |
| 444 | 20241114 | 112600 | 32238991300 | 24350 | 24350 | 24400 | 24300 | 18814 |
| 445 | 20241114 | 112500 | 31781103050 | 24300 | 24200 | 24350 | 24200 | 12720 |
| 446 | 20241114 | 112400 | 31472077200 | 24200 | 24200 | 24250 | 24100 | 7470 |
| 447 | 20241114 | 112300 | 31291391150 | 24250 | 24150 | 24300 | 24100 | 13469 |
| 448 | 20241114 | 112200 | 30965012500 | 24100 | 24050 | 24150 | 24000 | 11345 |
| 449 | 20241114 | 112100 | 30691682050 | 24000 | 24050 | 24100 | 24000 | 3935 |
| 450 | 20241114 | 112000 | 30597083050 | 24050 | 24050 | 24100 | 24000 | 1960 |
| 451 | 20241114 | 111900 | 30549949000 | 24050 | 24000 | 24050 | 24000 | 7825 |
| 452 | 20241114 | 111800 | 30361799150 | 24050 | 24000 | 24050 | 23950 | 7706 |
| 453 | 20241114 | 111700 | 30176785900 | 23950 | 23950 | 24000 | 23900 | 2840 |
| 454 | 20241114 | 111600 | 30108775700 | 23950 | 23950 | 24000 | 23950 | 2175 |
| 455 | 20241114 | 111500 | 30056683600 | 23950 | 24000 | 24000 | 23950 | 4625 |
| 456 | 20241114 | 111400 | 29945722900 | 24000 | 23850 | 24000 | 23800 | 9894 |
| 457 | 20241114 | 111300 | 29708898500 | 23900 | 23750 | 23900 | 23750 | 7079 |
| 458 | 20241114 | 111200 | 29540088950 | 23800 | 23750 | 23850 | 23750 | 5070 |
| 459 | 20241114 | 111100 | 29419432250 | 23750 | 23750 | 23800 | 23750 | 1720 |
| 460 | 20241114 | 111000 | 29378553600 | 23800 | 23750 | 23800 | 23700 | 2426 |
| 461 | 20241114 | 110900 | 29320908150 | 23750 | 23800 | 23850 | 23750 | 11385 |
| 462 | 20241114 | 110800 | 29049874150 | 23800 | 23850 | 23950 | 23800 | 19280 |
| 463 | 20241114 | 110700 | 28589940650 | 23900 | 23850 | 23900 | 23850 | 1985 |
| 464 | 20241114 | 110600 | 28542518400 | 23850 | 23850 | 23900 | 23800 | 6636 |
| 465 | 20241114 | 110500 | 28384113700 | 23850 | 23750 | 23900 | 23750 | 5902 |
| 466 | 20241114 | 110400 | 28243581400 | 23750 | 23800 | 23800 | 23750 | 1288 |
| 467 | 20241114 | 110300 | 28212977150 | 23750 | 23800 | 23850 | 23750 | 1448 |
| 468 | 20241114 | 110200 | 28178567500 | 23800 | 23800 | 23900 | 23700 | 4790 |
| 469 | 20241114 | 110100 | 28064651450 | 23800 | 23750 | 23800 | 23700 | 3959 |
| 470 | 20241114 | 110000 | 27970616600 | 23750 | 23850 | 23900 | 23700 | 8721 |
| 471 | 20241114 | 105900 | 27763399400 | 23850 | 23900 | 23950 | 23850 | 4751 |
| 472 | 20241114 | 105800 | 27649855250 | 23900 | 23950 | 23950 | 23850 | 4779 |
| 473 | 20241114 | 105700 | 27535595000 | 23950 | 23800 | 24000 | 23800 | 8650 |
| 474 | 20241114 | 105600 | 27328744350 | 23800 | 23850 | 23900 | 23750 | 8237 |
| 475 | 20241114 | 105500 | 27132478500 | 23850 | 23850 | 23900 | 23800 | 7543 |
| 476 | 20241114 | 105400 | 26952675950 | 23750 | 23950 | 23950 | 23700 | 21746 |
| 477 | 20241114 | 105300 | 26434516900 | 23950 | 23700 | 23950 | 23700 | 23086 |
| 478 | 20241114 | 105200 | 25884198650 | 23650 | 23650 | 23700 | 23600 | 8243 |
| 479 | 20241114 | 105100 | 25688942900 | 23650 | 23650 | 23700 | 23600 | 4850 |
| 480 | 20241114 | 105000 | 25574202700 | 23700 | 23650 | 23700 | 23550 | 16200 |
| 481 | 20241114 | 104900 | 25192012900 | 23650 | 23600 | 23700 | 23600 | 6264 |
| 482 | 20241114 | 104800 | 25044009750 | 23650 | 23600 | 23650 | 23550 | 11287 |
| 483 | 20241114 | 104700 | 24777477650 | 23600 | 23500 | 23650 | 23500 | 9109 |
| 484 | 20241114 | 104600 | 24562551800 | 23500 | 23550 | 23600 | 23450 | 7129 |
| 485 | 20241114 | 104500 | 24394909800 | 23550 | 23550 | 23650 | 23500 | 28588 |
| 486 | 20241114 | 104400 | 23721676050 | 23550 | 23500 | 23550 | 23350 | 16791 |
| 487 | 20241114 | 104300 | 23327701750 | 23500 | 23300 | 23550 | 23250 | 15279 |
| 488 | 20241114 | 104200 | 22969435200 | 23300 | 23200 | 23350 | 23150 | 32154 |
| 489 | 20241114 | 104100 | 22223102900 | 23200 | 23200 | 23350 | 23150 | 14124 |
| 490 | 20241114 | 104000 | 21895290300 | 23250 | 23400 | 23400 | 23150 | 29013 |
| 491 | 20241114 | 103900 | 21221335850 | 23400 | 23350 | 23400 | 23000 | 119237 |
| 492 | 20241114 | 103800 | 18461638700 | 23300 | 23500 | 23600 | 23300 | 46774 |
| 493 | 20241114 | 103700 | 17365568650 | 23500 | 23450 | 23550 | 23400 | 29056 |
| 494 | 20241114 | 103600 | 16683536200 | 23500 | 23550 | 23600 | 23450 | 27583 |
| 495 | 20241114 | 103500 | 16035026950 | 23550 | 23600 | 23700 | 23500 | 27949 |
| 496 | 20241114 | 103400 | 15375809050 | 23650 | 23700 | 23750 | 23600 | 25341 |
| 497 | 20241114 | 103300 | 14776780400 | 23650 | 23850 | 23850 | 23650 | 30317 |
| 498 | 20241114 | 103200 | 14056914850 | 23850 | 23900 | 23900 | 23800 | 6821 |
| 499 | 20241114 | 103100 | 13894248200 | 23850 | 23950 | 24050 | 23850 | 18266 |
| 500 | 20241114 | 103000 | 13457029900 | 23950 | 23850 | 24000 | 23800 | 16910 |
| 501 | 20241114 | 102900 | 13052636700 | 23850 | 23900 | 23950 | 23850 | 7901 |
| 502 | 20241114 | 102800 | 12863900050 | 23950 | 24000 | 24050 | 23900 | 11985 |
| 503 | 20241114 | 102700 | 12576803700 | 24000 | 24000 | 24100 | 23950 | 18283 |
| 504 | 20241114 | 102600 | 12137782250 | 24000 | 24000 | 24100 | 23950 | 5849 |
| 505 | 20241114 | 102500 | 11997413650 | 24000 | 24050 | 24100 | 23950 | 9883 |
| 506 | 20241114 | 102400 | 11760076450 | 23950 | 24150 | 24150 | 23950 | 11796 |
| 507 | 20241114 | 102300 | 11476703950 | 24150 | 24200 | 24250 | 24050 | 13640 |
| 508 | 20241114 | 102200 | 11147676550 | 24200 | 24350 | 24350 | 24150 | 4845 |
| 509 | 20241114 | 102100 | 11030129900 | 24300 | 24400 | 24450 | 24300 | 6493 |
| 510 | 20241114 | 102000 | 10871861000 | 24400 | 24450 | 24550 | 24400 | 11457 |
| 511 | 20241114 | 101900 | 10591697900 | 24400 | 24450 | 24500 | 24400 | 5860 |
| 512 | 20241114 | 101800 | 10448334750 | 24450 | 24400 | 24500 | 24350 | 6035 |
| 513 | 20241114 | 101700 | 10300957800 | 24400 | 24400 | 24400 | 24350 | 12808 |
| 514 | 20241114 | 101600 | 9988675900 | 24400 | 24250 | 24450 | 24250 | 16716 |
| 515 | 20241114 | 101500 | 9581112350 | 24250 | 24000 | 24300 | 24000 | 32828 |
| 516 | 20241114 | 101400 | 8788474050 | 24050 | 24050 | 24100 | 24000 | 6161 |
| 517 | 20241114 | 101300 | 8640282350 | 24050 | 24150 | 24200 | 24050 | 13309 |
| 518 | 20241114 | 101200 | 8319233600 | 24150 | 24050 | 24200 | 24050 | 9864 |
| 519 | 20241114 | 101100 | 8080998900 | 24100 | 24000 | 24150 | 23950 | 18467 |
| 520 | 20241114 | 101000 | 7637726300 | 24000 | 23950 | 24100 | 23950 | 20555 |
| 521 | 20241114 | 100900 | 7144389600 | 23950 | 23900 | 24200 | 23900 | 15664 |
| 522 | 20241114 | 100800 | 6767708850 | 23950 | 23800 | 23950 | 23750 | 19944 |
| 523 | 20241114 | 100700 | 6292165750 | 23750 | 23900 | 23900 | 23650 | 46019 |
| 524 | 20241114 | 100600 | 5198929400 | 23900 | 24200 | 24200 | 23800 | 63876 |
| 525 | 20241114 | 100500 | 3665724500 | 24200 | 24300 | 24300 | 24150 | 14580 |
| 526 | 20241114 | 100400 | 3312409750 | 24250 | 24200 | 24300 | 24150 | 27664 |
| 527 | 20241114 | 100300 | 2642827850 | 24200 | 24300 | 24400 | 24150 | 24753 |
| 528 | 20241114 | 100200 | 2042466150 | 24350 | 24550 | 24600 | 24300 | 34127 |
| 529 | 20241114 | 100100 | 1209524550 | 24550 | 24750 | 24750 | 24500 | 15794 |
| 530 | 20241114 | 100000 | 820647350 | 24750 | 24550 | 24800 | 24550 | 33262 |