29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 13220 |
| 3 | 20241114 | 190100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20241114 | 190000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20241114 | 185900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20241114 | 185800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20241114 | 185700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20241114 | 185600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20241114 | 185500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20241114 | 185400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20241114 | 185300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20241114 | 185200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20241114 | 185100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20241114 | 185000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20241114 | 184900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20241114 | 184800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20241114 | 184700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20241114 | 184600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20241114 | 184500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20241114 | 184400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20241114 | 184300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20241114 | 184200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20241114 | 184100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20241114 | 184000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20241114 | 183900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20241114 | 183800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20241114 | 183700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20241114 | 183600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20241114 | 183500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20241114 | 183400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20241114 | 183300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20241114 | 183200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 13220 |
| 33 | 20241114 | 183100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20241114 | 183000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20241114 | 182900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20241114 | 182800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20241114 | 182700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20241114 | 182600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20241114 | 182500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20241114 | 182400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20241114 | 182300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20241114 | 182200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20241114 | 182100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20241114 | 182000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20241114 | 181900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20241114 | 181800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20241114 | 181700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20241114 | 181600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20241114 | 181500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20241114 | 181400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20241114 | 181300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20241114 | 181200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20241114 | 181100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20241114 | 181000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20241114 | 180900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20241114 | 180800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20241114 | 180700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20241114 | 180600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20241114 | 180500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20241114 | 180400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20241114 | 180300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20241114 | 180200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 13220 |
| 63 | 20241114 | 180100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20241114 | 180000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20241114 | 175900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20241114 | 175800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20241114 | 175700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20241114 | 175600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20241114 | 175500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20241114 | 175400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20241114 | 175300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20241114 | 175200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20241114 | 175100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20241114 | 175000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20241114 | 174900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20241114 | 174800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20241114 | 174700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20241114 | 174600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20241114 | 174500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20241114 | 174400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20241114 | 174300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20241114 | 174200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20241114 | 174100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20241114 | 174000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20241114 | 173900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20241114 | 173800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20241114 | 173700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20241114 | 173600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20241114 | 173500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20241114 | 173400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20241114 | 173300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20241114 | 173200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 13220 |
| 93 | 20241114 | 173100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20241114 | 173000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20241114 | 172900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20241114 | 172800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20241114 | 172700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20241114 | 172600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20241114 | 172500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20241114 | 172400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20241114 | 172300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20241114 | 172200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20241114 | 172100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20241114 | 172000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20241114 | 171900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20241114 | 171800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20241114 | 171700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20241114 | 171600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20241114 | 171500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20241114 | 171400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20241114 | 171300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20241114 | 171200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20241114 | 171100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20241114 | 171000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20241114 | 170900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20241114 | 170800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20241114 | 170700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20241114 | 170600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20241114 | 170500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20241114 | 170400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20241114 | 170300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20241114 | 170200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 13220 |
| 123 | 20241114 | 170100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20241114 | 170000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20241114 | 165900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20241114 | 165800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20241114 | 165700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20241114 | 165600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20241114 | 165500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20241114 | 165400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20241114 | 165300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20241114 | 165200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20241114 | 165100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20241114 | 165000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20241114 | 164900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20241114 | 164800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20241114 | 164700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20241114 | 164600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20241114 | 164500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20241114 | 164400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20241114 | 164300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20241114 | 164200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20241114 | 164100 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20241114 | 164000 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20241114 | 163900 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20241114 | 163800 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20241114 | 163700 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20241114 | 163600 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20241114 | 163500 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20241114 | 163400 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20241114 | 163300 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20241114 | 163200 | 27770342450 | 29100 | 29100 | 29100 | 29100 | 26440 |
| 153 | 20241114 | 163100 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20241114 | 163000 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20241114 | 162900 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20241114 | 162800 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20241114 | 162700 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20241114 | 162600 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20241114 | 162500 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20241114 | 162400 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20241114 | 162300 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20241114 | 162200 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20241114 | 162100 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20241114 | 162000 | 27385640450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20241114 | 161900 | 27385640450 | 28700 | 29000 | 29050 | 28700 | 13933 |
| 166 | 20241114 | 161800 | 26983816100 | 29050 | 29050 | 29050 | 28950 | 1333 |
| 167 | 20241114 | 161700 | 26945162850 | 29050 | 29050 | 29150 | 29000 | 2156 |
| 168 | 20241114 | 161600 | 26882551500 | 29150 | 29300 | 29300 | 29100 | 3419 |
| 169 | 20241114 | 161500 | 26782883650 | 29300 | 29350 | 29350 | 29250 | 3298 |
| 170 | 20241114 | 161400 | 26686321750 | 29350 | 29400 | 29450 | 29200 | 2133 |
| 171 | 20241114 | 161300 | 26623803750 | 29200 | 29400 | 29450 | 29200 | 4137 |
| 172 | 20241114 | 161200 | 26502407000 | 29400 | 29300 | 29400 | 29300 | 2064 |
| 173 | 20241114 | 161100 | 26441838250 | 29350 | 29250 | 29400 | 29200 | 4402 |
| 174 | 20241114 | 161000 | 26312940200 | 29250 | 29250 | 29300 | 29150 | 4050 |
| 175 | 20241114 | 160900 | 26194567750 | 29200 | 29150 | 29200 | 29050 | 6137 |
| 176 | 20241114 | 160800 | 26015905150 | 29050 | 29100 | 29150 | 29000 | 5129 |
| 177 | 20241114 | 160700 | 25866653700 | 29150 | 28800 | 29150 | 28750 | 24059 |
| 178 | 20241114 | 160600 | 25171301300 | 28900 | 28900 | 28900 | 28750 | 5477 |
| 179 | 20241114 | 160500 | 25013386850 | 28800 | 28900 | 28950 | 28800 | 3814 |
| 180 | 20241114 | 160400 | 24903216300 | 28950 | 29000 | 29000 | 28800 | 16631 |
| 181 | 20241114 | 160300 | 24422712500 | 29000 | 29050 | 29100 | 29000 | 4397 |
| 182 | 20241114 | 160200 | 24294965750 | 29100 | 29000 | 29100 | 28950 | 7862 |
| 183 | 20241114 | 160100 | 24066859750 | 29050 | 29050 | 29100 | 29000 | 3808 |
| 184 | 20241114 | 160000 | 23956163550 | 29050 | 29100 | 29100 | 28950 | 5023 |
| 185 | 20241114 | 155900 | 23810444450 | 29100 | 29000 | 29100 | 28950 | 10011 |
| 186 | 20241114 | 155800 | 23519836650 | 29000 | 29100 | 29100 | 28950 | 3271 |
| 187 | 20241114 | 155700 | 23424914650 | 29100 | 29100 | 29100 | 29000 | 3724 |
| 188 | 20241114 | 155600 | 23316750400 | 29100 | 29150 | 29150 | 29050 | 3685 |
| 189 | 20241114 | 155500 | 23209503300 | 29100 | 29000 | 29150 | 28950 | 3987 |
| 190 | 20241114 | 155400 | 23093638400 | 29000 | 29000 | 29050 | 28850 | 6885 |
| 191 | 20241114 | 155300 | 22894192250 | 28950 | 28950 | 29000 | 28900 | 3780 |
| 192 | 20241114 | 155200 | 22784755100 | 28950 | 28900 | 28950 | 28750 | 8539 |
| 193 | 20241114 | 155100 | 22538795900 | 28900 | 29000 | 29050 | 28850 | 10871 |
| 194 | 20241114 | 155000 | 22224315550 | 29000 | 29100 | 29150 | 28900 | 9685 |
| 195 | 20241114 | 154900 | 21943295800 | 29100 | 29000 | 29200 | 28950 | 10433 |
| 196 | 20241114 | 154800 | 21640432600 | 29000 | 29000 | 29050 | 28950 | 4923 |
| 197 | 20241114 | 154700 | 21497764900 | 29000 | 29150 | 29200 | 28950 | 8856 |
| 198 | 20241114 | 154600 | 21240182500 | 29200 | 29150 | 29250 | 29150 | 4002 |
| 199 | 20241114 | 154500 | 21123294750 | 29200 | 29100 | 29350 | 29100 | 10705 |
| 200 | 20241114 | 154400 | 20810749700 | 29150 | 28900 | 29150 | 28800 | 5231 |
| 201 | 20241114 | 154300 | 20659417100 | 28850 | 28900 | 28950 | 28800 | 4167 |
| 202 | 20241114 | 154200 | 20539159300 | 28900 | 29000 | 29100 | 28850 | 12848 |
| 203 | 20241114 | 154100 | 20167406300 | 29000 | 29100 | 29150 | 28950 | 11553 |
| 204 | 20241114 | 154000 | 19831866800 | 29150 | 29100 | 29150 | 29000 | 5461 |
| 205 | 20241114 | 153900 | 19673066150 | 29150 | 29150 | 29200 | 29050 | 7567 |
| 206 | 20241114 | 153800 | 19452736950 | 29150 | 29150 | 29200 | 29050 | 3697 |
| 207 | 20241114 | 153700 | 19345061900 | 29150 | 29250 | 29350 | 29150 | 1435 |
| 208 | 20241114 | 153600 | 19303122200 | 29200 | 29400 | 29500 | 29200 | 6913 |
| 209 | 20241114 | 153500 | 19100231950 | 29350 | 29200 | 29450 | 29200 | 5793 |
| 210 | 20241114 | 153400 | 18930319100 | 29200 | 29250 | 29300 | 29000 | 18243 |
| 211 | 20241114 | 153300 | 18399097700 | 29300 | 29500 | 29500 | 29200 | 7623 |
| 212 | 20241114 | 153200 | 18175683850 | 29450 | 29800 | 29800 | 29350 | 14407 |
| 213 | 20241114 | 153100 | 17749867600 | 29800 | 29850 | 29900 | 29800 | 1776 |
| 214 | 20241114 | 153000 | 17696884100 | 29850 | 29850 | 29900 | 29750 | 1996 |
| 215 | 20241114 | 152900 | 17637322700 | 29900 | 29800 | 29900 | 29800 | 1724 |
| 216 | 20241114 | 152800 | 17585848900 | 29850 | 29850 | 29900 | 29750 | 1793 |
| 217 | 20241114 | 152700 | 17532359300 | 29850 | 29900 | 29900 | 29800 | 2527 |
| 218 | 20241114 | 152600 | 17456933100 | 29900 | 29850 | 29900 | 29800 | 2753 |
| 219 | 20241114 | 152500 | 17374786750 | 29850 | 29900 | 29950 | 29800 | 1360 |
| 220 | 20241114 | 152400 | 17334189650 | 29900 | 29900 | 29950 | 29800 | 1834 |
| 221 | 20241114 | 152300 | 17279384200 | 29950 | 29850 | 30000 | 29800 | 4443 |
| 222 | 20241114 | 152200 | 17146409600 | 29850 | 29850 | 29950 | 29750 | 870 |
| 223 | 20241114 | 152100 | 17120410700 | 29900 | 29800 | 30000 | 29650 | 2616 |
| 224 | 20241114 | 152000 | 17042391100 | 29750 | 29800 | 30000 | 29600 | 12854 |
| 225 | 20241114 | 151900 | 16659762500 | 29750 | 29850 | 29850 | 29750 | 3944 |
| 226 | 20241114 | 151800 | 16542294550 | 29850 | 29900 | 29900 | 29800 | 6316 |
| 227 | 20241114 | 151700 | 16353706500 | 29900 | 30150 | 30200 | 29900 | 4508 |
| 228 | 20241114 | 151600 | 16217981950 | 30150 | 29950 | 30200 | 29950 | 5247 |
| 229 | 20241114 | 151500 | 16060248100 | 29950 | 30000 | 30050 | 29900 | 2778 |
| 230 | 20241114 | 151400 | 15976956050 | 30000 | 30150 | 30200 | 29900 | 4183 |
| 231 | 20241114 | 151300 | 15851198800 | 30100 | 29800 | 30200 | 29800 | 6066 |
| 232 | 20241114 | 151200 | 15669462750 | 29750 | 29800 | 29900 | 29700 | 2913 |
| 233 | 20241114 | 151100 | 15582727650 | 29700 | 29700 | 29800 | 29650 | 3613 |
| 234 | 20241114 | 151000 | 15475363950 | 29700 | 29650 | 29800 | 29500 | 5753 |
| 235 | 20241114 | 150900 | 15304805650 | 29600 | 29500 | 29650 | 29300 | 9295 |
| 236 | 20241114 | 150800 | 15030666200 | 29350 | 29100 | 29550 | 28700 | 25878 |
| 237 | 20241114 | 150700 | 14275230200 | 29050 | 29550 | 29600 | 29000 | 8608 |
| 238 | 20241114 | 150600 | 14022831950 | 29500 | 29850 | 29900 | 29450 | 26418 |
| 239 | 20241114 | 150500 | 13239476300 | 29900 | 30250 | 30300 | 29850 | 8344 |
| 240 | 20241114 | 150400 | 12989004150 | 30250 | 30100 | 30250 | 30050 | 1814 |
| 241 | 20241114 | 150300 | 12934331550 | 30100 | 30000 | 30250 | 30000 | 3627 |
| 242 | 20241114 | 150200 | 12824971800 | 30000 | 30350 | 30400 | 30000 | 13569 |
| 243 | 20241114 | 150100 | 12416591150 | 30300 | 30400 | 30400 | 30150 | 5856 |
| 244 | 20241114 | 150000 | 12239588900 | 30300 | 30300 | 30500 | 30100 | 6997 |
| 245 | 20241114 | 145900 | 12027939500 | 30150 | 29750 | 30400 | 29700 | 8674 |
| 246 | 20241114 | 145800 | 11767129250 | 29750 | 29750 | 30300 | 28900 | 41922 |
| 247 | 20241114 | 145700 | 10522349900 | 29700 | 30350 | 30400 | 29700 | 13969 |
| 248 | 20241114 | 145600 | 10103571800 | 30350 | 31000 | 31000 | 30000 | 44480 |
| 249 | 20241114 | 145500 | 8749637300 | 31000 | 31150 | 31250 | 31000 | 3313 |
| 250 | 20241114 | 145400 | 8646493400 | 31150 | 31150 | 31200 | 31100 | 866 |
| 251 | 20241114 | 145300 | 8619519750 | 31150 | 31200 | 31200 | 31150 | 74 |
| 252 | 20241114 | 145200 | 8617211950 | 31200 | 31250 | 31250 | 31200 | 10 |
| 253 | 20241114 | 145100 | 8616899800 | 31200 | 31300 | 31300 | 31200 | 154 |
| 254 | 20241114 | 145000 | 8612081600 | 31300 | 31350 | 31350 | 31300 | 46 |
| 255 | 20241114 | 144900 | 8610640350 | 31350 | 31200 | 31350 | 31200 | 246 |
| 256 | 20241114 | 144800 | 8602941250 | 31200 | 31250 | 31250 | 31200 | 210 |
| 257 | 20241114 | 144700 | 8596389050 | 31300 | 31300 | 31350 | 31300 | 426 |
| 258 | 20241114 | 144600 | 8583055200 | 31350 | 31300 | 31350 | 31300 | 20 |
| 259 | 20241114 | 144500 | 8582428500 | 31300 | 31200 | 31350 | 31200 | 211 |
| 260 | 20241114 | 144400 | 8575828300 | 31200 | 31250 | 31250 | 31200 | 113 |
| 261 | 20241114 | 144300 | 8572302400 | 31200 | 31300 | 31300 | 31200 | 1040 |
| 262 | 20241114 | 144200 | 8539791350 | 31300 | 31450 | 31450 | 31300 | 486 |
| 263 | 20241114 | 144100 | 8524540600 | 31450 | 31400 | 31500 | 31400 | 68 |
| 264 | 20241114 | 144000 | 8522404850 | 31500 | 31450 | 31500 | 31400 | 620 |
| 265 | 20241114 | 143900 | 8502911450 | 31400 | 31450 | 31450 | 31400 | 577 |
| 266 | 20241114 | 143800 | 8484774050 | 31400 | 31400 | 31400 | 31350 | 512 |
| 267 | 20241114 | 143700 | 8468699350 | 31400 | 31500 | 31500 | 31300 | 1518 |
| 268 | 20241114 | 143600 | 8421041300 | 31550 | 31550 | 31600 | 31450 | 391 |
| 269 | 20241114 | 143500 | 8408710000 | 31500 | 31550 | 31600 | 31500 | 524 |
| 270 | 20241114 | 143400 | 8392184300 | 31550 | 31500 | 31600 | 31450 | 420 |
| 271 | 20241114 | 143300 | 8378938550 | 31600 | 31650 | 31650 | 31500 | 1247 |
| 272 | 20241114 | 143200 | 8339619350 | 31650 | 31600 | 31650 | 31550 | 848 |
| 273 | 20241114 | 143100 | 8312830200 | 31550 | 31550 | 31650 | 31550 | 309 |
| 274 | 20241114 | 143000 | 8303067250 | 31600 | 31600 | 31650 | 31500 | 1283 |
| 275 | 20241114 | 142900 | 8262617300 | 31600 | 31650 | 31650 | 31550 | 1441 |
| 276 | 20241114 | 142800 | 8217084100 | 31650 | 31600 | 31650 | 31550 | 582 |
| 277 | 20241114 | 142700 | 8198686200 | 31600 | 31600 | 31600 | 31550 | 582 |
| 278 | 20241114 | 142600 | 8180299600 | 31600 | 31600 | 31650 | 31550 | 2812 |
| 279 | 20241114 | 142500 | 8091442000 | 31600 | 31600 | 31600 | 31450 | 593 |
| 280 | 20241114 | 142400 | 8072724050 | 31450 | 31650 | 31700 | 31450 | 1595 |
| 281 | 20241114 | 142300 | 8022373200 | 31650 | 31650 | 31700 | 31550 | 1578 |
| 282 | 20241114 | 142200 | 7972414400 | 31600 | 31650 | 31700 | 31600 | 2234 |
| 283 | 20241114 | 142100 | 7901701550 | 31700 | 31650 | 31700 | 31600 | 2675 |
| 284 | 20241114 | 142000 | 7816943800 | 31650 | 31650 | 31700 | 31550 | 3120 |
| 285 | 20241114 | 141900 | 7718131100 | 31600 | 31300 | 31700 | 31300 | 11024 |
| 286 | 20241114 | 141800 | 7370299500 | 31300 | 31350 | 31400 | 31300 | 1610 |
| 287 | 20241114 | 141700 | 7319811550 | 31350 | 31350 | 31400 | 31300 | 1478 |
| 288 | 20241114 | 141600 | 7273471450 | 31350 | 31350 | 31400 | 31300 | 1841 |
| 289 | 20241114 | 141500 | 7215742950 | 31300 | 31350 | 31350 | 31300 | 388 |
| 290 | 20241114 | 141400 | 7203581250 | 31350 | 31350 | 31400 | 31300 | 695 |
| 291 | 20241114 | 141300 | 7181769400 | 31400 | 31300 | 31400 | 31250 | 3164 |
| 292 | 20241114 | 141200 | 7082573600 | 31350 | 31300 | 31350 | 31250 | 1040 |
| 293 | 20241114 | 141100 | 7050013900 | 31300 | 31150 | 31300 | 31100 | 2723 |
| 294 | 20241114 | 141000 | 6964958150 | 31100 | 31100 | 31150 | 31100 | 274 |
| 295 | 20241114 | 140900 | 6956425700 | 31050 | 31100 | 31150 | 31050 | 548 |
| 296 | 20241114 | 140800 | 6939392600 | 31100 | 31150 | 31150 | 31100 | 47 |
| 297 | 20241114 | 140700 | 6937929150 | 31150 | 31150 | 31150 | 31100 | 270 |
| 298 | 20241114 | 140600 | 6929519500 | 31200 | 31250 | 31250 | 31200 | 244 |
| 299 | 20241114 | 140500 | 6921899350 | 31300 | 31250 | 31300 | 31250 | 12 |
| 300 | 20241114 | 140400 | 6921524250 | 31250 | 31300 | 31300 | 31250 | 53 |
| 301 | 20241114 | 140300 | 6919867150 | 31250 | 31350 | 31350 | 31250 | 172 |
| 302 | 20241114 | 140200 | 6914483500 | 31300 | 31300 | 31300 | 31300 | 74 |
| 303 | 20241114 | 140100 | 6912167300 | 31300 | 31300 | 31350 | 31300 | 158 |
| 304 | 20241114 | 140000 | 6907216200 | 31300 | 31250 | 31300 | 31250 | 531 |
| 305 | 20241114 | 135900 | 6890597950 | 31250 | 31300 | 31300 | 31250 | 134 |
| 306 | 20241114 | 135800 | 6886404100 | 31250 | 31300 | 31300 | 31250 | 308 |
| 307 | 20241114 | 135700 | 6876765100 | 31250 | 31150 | 31250 | 31150 | 435 |
| 308 | 20241114 | 135600 | 6863183050 | 31150 | 31150 | 31200 | 31150 | 97 |
| 309 | 20241114 | 135500 | 6860160250 | 31100 | 31150 | 31150 | 31100 | 11 |
| 310 | 20241114 | 135400 | 6859817900 | 31150 | 31200 | 31200 | 31100 | 464 |
| 311 | 20241114 | 135300 | 6845360150 | 31200 | 31250 | 31250 | 31200 | 326 |
| 312 | 20241114 | 135200 | 6835177850 | 31250 | 31200 | 31250 | 31200 | 119 |
| 313 | 20241114 | 135100 | 6831460700 | 31250 | 31150 | 31250 | 31150 | 466 |
| 314 | 20241114 | 135000 | 6816928600 | 31200 | 31200 | 31250 | 31150 | 432 |
| 315 | 20241114 | 134900 | 6803445850 | 31150 | 31250 | 31250 | 31150 | 323 |
| 316 | 20241114 | 134800 | 6793367800 | 31250 | 31250 | 31250 | 31200 | 156 |
| 317 | 20241114 | 134700 | 6788495650 | 31200 | 31200 | 31250 | 31200 | 113 |
| 318 | 20241114 | 134600 | 6784970000 | 31150 | 31200 | 31350 | 31150 | 2173 |
| 319 | 20241114 | 134500 | 6717030250 | 31200 | 31200 | 31250 | 31050 | 1640 |
| 320 | 20241114 | 134400 | 6665880700 | 31200 | 31200 | 31200 | 31150 | 168 |
| 321 | 20241114 | 134300 | 6660639400 | 31200 | 31200 | 31200 | 31150 | 125 |
| 322 | 20241114 | 134200 | 6656739900 | 31200 | 31250 | 31250 | 31150 | 841 |
| 323 | 20241114 | 134100 | 6630479650 | 31250 | 31250 | 31300 | 31250 | 151 |
| 324 | 20241114 | 134000 | 6625755650 | 31250 | 31300 | 31300 | 31250 | 129 |
| 325 | 20241114 | 133900 | 6621719800 | 31300 | 31250 | 31300 | 31250 | 46 |
| 326 | 20241114 | 133800 | 6620282100 | 31300 | 31350 | 31350 | 31250 | 307 |
| 327 | 20241114 | 133700 | 6610668400 | 31350 | 31300 | 31350 | 31300 | 96 |
| 328 | 20241114 | 133600 | 6607660350 | 31300 | 31350 | 31350 | 31300 | 186 |
| 329 | 20241114 | 133500 | 6601834100 | 31300 | 31350 | 31350 | 31300 | 673 |
| 330 | 20241114 | 133400 | 6580735700 | 31400 | 31350 | 31400 | 31350 | 336 |
| 331 | 20241114 | 133300 | 6570198650 | 31350 | 31300 | 31400 | 31300 | 495 |
| 332 | 20241114 | 133200 | 6554677550 | 31300 | 31200 | 31350 | 31200 | 458 |
| 333 | 20241114 | 133100 | 6540346800 | 31250 | 31200 | 31250 | 31200 | 206 |
| 334 | 20241114 | 133000 | 6533911000 | 31250 | 31250 | 31250 | 31200 | 510 |
| 335 | 20241114 | 132900 | 6517984950 | 31250 | 31300 | 31350 | 31200 | 185 |
| 336 | 20241114 | 132800 | 6512191250 | 31300 | 31250 | 31300 | 31200 | 553 |
| 337 | 20241114 | 132700 | 6494898150 | 31250 | 31300 | 31300 | 31250 | 621 |
| 338 | 20241114 | 132600 | 6475488000 | 31300 | 31350 | 31400 | 31300 | 414 |
| 339 | 20241114 | 132500 | 6462513600 | 31350 | 31400 | 31400 | 31300 | 1000 |
| 340 | 20241114 | 132400 | 6431118300 | 31450 | 31400 | 31450 | 31400 | 226 |
| 341 | 20241114 | 132300 | 6424014650 | 31400 | 31500 | 31500 | 31400 | 291 |
| 342 | 20241114 | 132200 | 6414865600 | 31500 | 31550 | 31550 | 31450 | 848 |
| 343 | 20241114 | 132100 | 6388164950 | 31500 | 31450 | 31550 | 31450 | 2538 |
| 344 | 20241114 | 132000 | 6308222700 | 31500 | 31400 | 31500 | 31400 | 1338 |
| 345 | 20241114 | 131900 | 6266119900 | 31400 | 31350 | 31450 | 31350 | 737 |
| 346 | 20241114 | 131800 | 6242966350 | 31350 | 31250 | 31400 | 31250 | 392 |
| 347 | 20241114 | 131700 | 6230668650 | 31250 | 31100 | 31400 | 31100 | 1212 |
| 348 | 20241114 | 131600 | 6192709250 | 31100 | 31400 | 31450 | 31050 | 5956 |
| 349 | 20241114 | 131500 | 6005982650 | 31350 | 31350 | 31400 | 31350 | 4594 |
| 350 | 20241114 | 131400 | 5861815500 | 31350 | 31100 | 31350 | 31100 | 6731 |
| 351 | 20241114 | 131300 | 5651439450 | 31100 | 31100 | 31100 | 31050 | 273 |
| 352 | 20241114 | 131200 | 5642951750 | 31100 | 31050 | 31100 | 31050 | 1957 |
| 353 | 20241114 | 131100 | 5582124750 | 31050 | 31000 | 31100 | 31000 | 438 |
| 354 | 20241114 | 131000 | 5568526850 | 31000 | 31000 | 31050 | 31000 | 1278 |
| 355 | 20241114 | 130900 | 5528893550 | 30950 | 30950 | 31000 | 30950 | 420 |
| 356 | 20241114 | 130800 | 5515876750 | 30950 | 30950 | 31000 | 30900 | 854 |
| 357 | 20241114 | 130700 | 5489440950 | 30950 | 30900 | 30950 | 30900 | 1228 |
| 358 | 20241114 | 130600 | 5451434950 | 30900 | 30900 | 30950 | 30900 | 209 |
| 359 | 20241114 | 130500 | 5444973000 | 30950 | 30950 | 31000 | 30900 | 1184 |
| 360 | 20241114 | 130400 | 5408325950 | 30950 | 30850 | 30950 | 30850 | 1580 |
| 361 | 20241114 | 130300 | 5359492100 | 30850 | 30850 | 30950 | 30850 | 579 |
| 362 | 20241114 | 130200 | 5341602300 | 30850 | 30900 | 30900 | 30850 | 297 |
| 363 | 20241114 | 130100 | 5332425400 | 30900 | 30900 | 31000 | 30900 | 1781 |
| 364 | 20241114 | 130000 | 5277271850 | 30900 | 30900 | 30950 | 30900 | 120 |
| 365 | 20241114 | 125900 | 5273559200 | 30900 | 30950 | 30950 | 30900 | 182 |
| 366 | 20241114 | 125800 | 5267929150 | 30950 | 30900 | 30950 | 30900 | 914 |
| 367 | 20241114 | 125700 | 5239641950 | 30900 | 30850 | 30900 | 30800 | 955 |
| 368 | 20241114 | 125600 | 5210172750 | 30850 | 30850 | 30900 | 30850 | 90 |
| 369 | 20241114 | 125500 | 5207392900 | 30900 | 30900 | 30950 | 30800 | 372 |
| 370 | 20241114 | 125400 | 5195903550 | 30900 | 30750 | 30900 | 30750 | 87 |
| 371 | 20241114 | 125300 | 5193220200 | 30750 | 30750 | 30900 | 30750 | 169 |
| 372 | 20241114 | 125200 | 5188010700 | 30750 | 30800 | 30800 | 30750 | 548 |
| 373 | 20241114 | 125100 | 5171135400 | 30800 | 30800 | 30950 | 30800 | 46 |
| 374 | 20241114 | 125000 | 5169716400 | 30800 | 30800 | 30850 | 30800 | 453 |
| 375 | 20241114 | 124900 | 5155754000 | 30850 | 30750 | 30950 | 30750 | 871 |
| 376 | 20241114 | 124800 | 5128854050 | 30750 | 30850 | 30850 | 30750 | 497 |
| 377 | 20241114 | 124700 | 5113539100 | 30850 | 30800 | 30850 | 30800 | 150 |
| 378 | 20241114 | 124600 | 5108915600 | 30800 | 30850 | 30900 | 30800 | 256 |
| 379 | 20241114 | 124500 | 5101017550 | 30850 | 30800 | 30900 | 30800 | 1327 |
| 380 | 20241114 | 124400 | 5060040850 | 30800 | 30800 | 30850 | 30800 | 153 |
| 381 | 20241114 | 124300 | 5055322550 | 30800 | 30750 | 30800 | 30750 | 385 |
| 382 | 20241114 | 124200 | 5043470700 | 30750 | 30750 | 30800 | 30750 | 51 |
| 383 | 20241114 | 124100 | 5041902400 | 30750 | 30750 | 30800 | 30750 | 50 |
| 384 | 20241114 | 124000 | 5040364150 | 30750 | 30750 | 30800 | 30750 | 169 |
| 385 | 20241114 | 123900 | 5035160400 | 30750 | 30750 | 30750 | 30750 | 88 |
| 386 | 20241114 | 123800 | 5032454400 | 30750 | 30600 | 30800 | 30600 | 126 |
| 387 | 20241114 | 123700 | 5028580300 | 30600 | 30750 | 30750 | 30600 | 56 |
| 388 | 20241114 | 123600 | 5026859650 | 30750 | 30600 | 30750 | 30600 | 98 |
| 389 | 20241114 | 123500 | 5023850200 | 30600 | 30650 | 30700 | 30600 | 861 |
| 390 | 20241114 | 123400 | 4997440450 | 30650 | 30750 | 30750 | 30650 | 930 |
| 391 | 20241114 | 123300 | 4968891200 | 30750 | 30750 | 30800 | 30700 | 229 |
| 392 | 20241114 | 123200 | 4961852850 | 30750 | 30700 | 30750 | 30700 | 62 |
| 393 | 20241114 | 123100 | 4959946700 | 30700 | 30700 | 30800 | 30700 | 38 |
| 394 | 20241114 | 123000 | 4958779200 | 30700 | 30700 | 30750 | 30700 | 170 |
| 395 | 20241114 | 122900 | 4953554350 | 30750 | 30750 | 30750 | 30700 | 329 |
| 396 | 20241114 | 122800 | 4943438650 | 30750 | 30700 | 30750 | 30700 | 1064 |
| 397 | 20241114 | 122700 | 4910728150 | 30700 | 30700 | 30700 | 30700 | 230 |
| 398 | 20241114 | 122600 | 4903667150 | 30650 | 30700 | 30700 | 30650 | 81 |
| 399 | 20241114 | 122500 | 4901180750 | 30650 | 30700 | 30700 | 30650 | 1499 |
| 400 | 20241114 | 122400 | 4855166400 | 30650 | 30700 | 30700 | 30650 | 124 |
| 401 | 20241114 | 122300 | 4851360400 | 30650 | 30700 | 30700 | 30650 | 297 |
| 402 | 20241114 | 122200 | 4842243850 | 30700 | 30700 | 30750 | 30650 | 338 |
| 403 | 20241114 | 122100 | 4831867800 | 30650 | 30650 | 30650 | 30650 | 217 |
| 404 | 20241114 | 122000 | 4825216750 | 30600 | 30650 | 30700 | 30600 | 276 |
| 405 | 20241114 | 121900 | 4816752850 | 30650 | 30650 | 30700 | 30650 | 12 |
| 406 | 20241114 | 121800 | 4816384950 | 30650 | 30700 | 30700 | 30650 | 24 |
| 407 | 20241114 | 121700 | 4815648450 | 30700 | 30750 | 30750 | 30700 | 170 |
| 408 | 20241114 | 121600 | 4810426200 | 30750 | 30800 | 30800 | 30750 | 135 |
| 409 | 20241114 | 121500 | 4806273350 | 30750 | 30850 | 30850 | 30750 | 522 |
| 410 | 20241114 | 121400 | 4790202700 | 30800 | 30800 | 30800 | 30800 | 10 |
| 411 | 20241114 | 121300 | 4789894700 | 30850 | 30850 | 30850 | 30750 | 91 |
| 412 | 20241114 | 121200 | 4787088400 | 30850 | 30750 | 30850 | 30750 | 174 |
| 413 | 20241114 | 121100 | 4781725800 | 30700 | 30750 | 30800 | 30700 | 207 |
| 414 | 20241114 | 121000 | 4775354300 | 30700 | 30850 | 30850 | 30700 | 757 |
| 415 | 20241114 | 120900 | 4752095000 | 30800 | 30850 | 30900 | 30800 | 242 |
| 416 | 20241114 | 120800 | 4744626600 | 30850 | 30750 | 30900 | 30700 | 693 |
| 417 | 20241114 | 120700 | 4723272400 | 30800 | 30700 | 30800 | 30700 | 16 |
| 418 | 20241114 | 120600 | 4722780400 | 30700 | 30750 | 30750 | 30700 | 139 |
| 419 | 20241114 | 120500 | 4718507350 | 30750 | 30700 | 30800 | 30700 | 1559 |
| 420 | 20241114 | 120400 | 4670549700 | 30700 | 30700 | 30750 | 30650 | 98 |
| 421 | 20241114 | 120300 | 4667540750 | 30700 | 30650 | 30700 | 30600 | 1406 |
| 422 | 20241114 | 120200 | 4624422200 | 30650 | 30550 | 30650 | 30550 | 498 |
| 423 | 20241114 | 120100 | 4609173750 | 30600 | 30550 | 30600 | 30500 | 444 |
| 424 | 20241114 | 120000 | 4595595250 | 30550 | 30550 | 30550 | 30550 | 920 |
| 425 | 20241114 | 115900 | 4567489250 | 30500 | 30550 | 30550 | 30500 | 56 |
| 426 | 20241114 | 115800 | 4565779450 | 30500 | 30500 | 30500 | 30500 | 127 |
| 427 | 20241114 | 115700 | 4561905950 | 30500 | 30500 | 30500 | 30450 | 291 |
| 428 | 20241114 | 115600 | 4553032000 | 30500 | 30400 | 30500 | 30400 | 1239 |
| 429 | 20241114 | 115500 | 4515268400 | 30400 | 30450 | 30450 | 30400 | 1416 |
| 430 | 20241114 | 115400 | 4472221750 | 30450 | 30450 | 30450 | 30400 | 381 |
| 431 | 20241114 | 115300 | 4460628400 | 30400 | 30350 | 30450 | 30350 | 444 |
| 432 | 20241114 | 115200 | 4447123600 | 30350 | 30400 | 30400 | 30350 | 430 |
| 433 | 20241114 | 115100 | 4434058300 | 30400 | 30400 | 30400 | 30350 | 281 |
| 434 | 20241114 | 115000 | 4425523300 | 30350 | 30300 | 30350 | 30300 | 274 |
| 435 | 20241114 | 114900 | 4417207500 | 30350 | 30350 | 30400 | 30300 | 75 |
| 436 | 20241114 | 114800 | 4414932000 | 30400 | 30400 | 30400 | 30350 | 852 |
| 437 | 20241114 | 114700 | 4389073650 | 30400 | 30400 | 30450 | 30350 | 814 |
| 438 | 20241114 | 114600 | 4364339950 | 30350 | 30450 | 30500 | 30350 | 5247 |
| 439 | 20241114 | 114500 | 4204747950 | 30450 | 30500 | 30550 | 30450 | 1372 |
| 440 | 20241114 | 114400 | 4162914100 | 30500 | 30500 | 30550 | 30500 | 259 |
| 441 | 20241114 | 114300 | 4155013750 | 30550 | 30500 | 30550 | 30500 | 324 |
| 442 | 20241114 | 114200 | 4145115750 | 30500 | 30550 | 30550 | 30500 | 256 |
| 443 | 20241114 | 114100 | 4137295250 | 30550 | 30600 | 30600 | 30550 | 16 |
| 444 | 20241114 | 114000 | 4136806100 | 30550 | 30600 | 30650 | 30550 | 203 |
| 445 | 20241114 | 113900 | 4130594400 | 30600 | 30550 | 30600 | 30550 | 57 |
| 446 | 20241114 | 113800 | 4128850500 | 30550 | 30600 | 30650 | 30550 | 87 |
| 447 | 20241114 | 113700 | 4126187950 | 30550 | 30550 | 30550 | 30550 | 13 |
| 448 | 20241114 | 113600 | 4125790800 | 30550 | 30550 | 30550 | 30500 | 785 |
| 449 | 20241114 | 113500 | 4101809150 | 30500 | 30550 | 30550 | 30500 | 1868 |
| 450 | 20241114 | 113400 | 4044787700 | 30550 | 30600 | 30600 | 30550 | 86 |
| 451 | 20241114 | 113300 | 4042159600 | 30550 | 30550 | 30600 | 30550 | 484 |
| 452 | 20241114 | 113200 | 4027368200 | 30600 | 30600 | 30600 | 30600 | 265 |
| 453 | 20241114 | 113100 | 4019259200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 454 | 20241114 | 113000 | 4019259200 | 30600 | 30600 | 30600 | 30550 | 1439 |
| 455 | 20241114 | 112900 | 3975228650 | 30550 | 30600 | 30600 | 30550 | 82 |
| 456 | 20241114 | 112800 | 3972719500 | 30600 | 30600 | 30600 | 30600 | 30 |
| 457 | 20241114 | 112700 | 3971801500 | 30600 | 30650 | 30650 | 30550 | 3228 |
| 458 | 20241114 | 112600 | 3873072350 | 30650 | 30650 | 30650 | 30600 | 96 |
| 459 | 20241114 | 112500 | 3870131750 | 30650 | 30650 | 30650 | 30650 | 118 |
| 460 | 20241114 | 112400 | 3866515050 | 30650 | 30600 | 30650 | 30550 | 602 |
| 461 | 20241114 | 112300 | 3848108400 | 30600 | 30650 | 30650 | 30600 | 24 |
| 462 | 20241114 | 112200 | 3847373850 | 30600 | 30600 | 30650 | 30600 | 171 |
| 463 | 20241114 | 112100 | 3842141200 | 30600 | 30650 | 30650 | 30550 | 637 |
| 464 | 20241114 | 112000 | 3822649000 | 30600 | 30600 | 30650 | 30600 | 428 |
| 465 | 20241114 | 111900 | 3809536600 | 30600 | 30600 | 30600 | 30600 | 190 |
| 466 | 20241114 | 111800 | 3803722600 | 30600 | 30700 | 30700 | 30600 | 1012 |
| 467 | 20241114 | 111700 | 3772715750 | 30700 | 30700 | 30700 | 30650 | 77 |
| 468 | 20241114 | 111600 | 3770355500 | 30700 | 30700 | 30700 | 30700 | 39 |
| 469 | 20241114 | 111500 | 3769158200 | 30700 | 30650 | 30750 | 30650 | 1828 |
| 470 | 20241114 | 111400 | 3713091150 | 30650 | 30600 | 30650 | 30600 | 262 |
| 471 | 20241114 | 111300 | 3705072900 | 30600 | 30550 | 30600 | 30500 | 2970 |
| 472 | 20241114 | 111200 | 3614441800 | 30500 | 30650 | 30650 | 30500 | 6265 |
| 473 | 20241114 | 111100 | 3423166850 | 30650 | 30650 | 30650 | 30600 | 2603 |
| 474 | 20241114 | 111000 | 3343512600 | 30650 | 30650 | 30650 | 30600 | 1644 |
| 475 | 20241114 | 110900 | 3293144050 | 30650 | 30700 | 30700 | 30650 | 930 |
| 476 | 20241114 | 110800 | 3264615650 | 30700 | 30900 | 30900 | 30700 | 2950 |
| 477 | 20241114 | 110700 | 3173929000 | 30800 | 30750 | 30900 | 30750 | 1183 |
| 478 | 20241114 | 110600 | 3137460450 | 30750 | 30750 | 30750 | 30750 | 49 |
| 479 | 20241114 | 110500 | 3135953700 | 30750 | 30800 | 30800 | 30700 | 1157 |
| 480 | 20241114 | 110400 | 3100371500 | 30800 | 30900 | 30900 | 30750 | 2991 |
| 481 | 20241114 | 110300 | 3008177050 | 31000 | 30900 | 31000 | 30850 | 485 |
| 482 | 20241114 | 110200 | 2993166500 | 30900 | 30900 | 30900 | 30850 | 249 |
| 483 | 20241114 | 110100 | 2985479750 | 30850 | 30900 | 30900 | 30850 | 357 |
| 484 | 20241114 | 110000 | 2974459500 | 30900 | 31000 | 31000 | 30850 | 1410 |
| 485 | 20241114 | 105900 | 2930875400 | 31000 | 31000 | 31050 | 31000 | 588 |
| 486 | 20241114 | 105800 | 2912647050 | 31000 | 30950 | 31050 | 30950 | 761 |
| 487 | 20241114 | 105700 | 2889071150 | 30950 | 31000 | 31100 | 30850 | 715 |
| 488 | 20241114 | 105600 | 2866945200 | 31000 | 31050 | 31050 | 31000 | 9 |
| 489 | 20241114 | 105500 | 2866665900 | 31050 | 31000 | 31050 | 30900 | 1673 |
| 490 | 20241114 | 105400 | 2814871500 | 31050 | 31150 | 31150 | 31050 | 1120 |
| 491 | 20241114 | 105300 | 2780040000 | 31150 | 31100 | 31150 | 31050 | 2171 |
| 492 | 20241114 | 105200 | 2712435000 | 31150 | 31150 | 31200 | 31150 | 1396 |
| 493 | 20241114 | 105100 | 2668899600 | 31150 | 31200 | 31200 | 31100 | 941 |
| 494 | 20241114 | 105000 | 2639587550 | 31150 | 31100 | 31200 | 31100 | 1939 |
| 495 | 20241114 | 104900 | 2579188700 | 31050 | 31100 | 31100 | 31050 | 479 |
| 496 | 20241114 | 104800 | 2564292900 | 31100 | 31050 | 31100 | 31050 | 716 |
| 497 | 20241114 | 104700 | 2542031200 | 31050 | 30950 | 31100 | 30950 | 631 |
| 498 | 20241114 | 104600 | 2522432000 | 31000 | 30950 | 31000 | 30750 | 1448 |
| 499 | 20241114 | 104500 | 2477799450 | 30950 | 31000 | 31050 | 30850 | 2233 |
| 500 | 20241114 | 104400 | 2408728400 | 31000 | 30950 | 31000 | 30950 | 1698 |
| 501 | 20241114 | 104300 | 2356123200 | 30900 | 30700 | 30900 | 30650 | 1682 |
| 502 | 20241114 | 104200 | 2304359900 | 30700 | 30650 | 30700 | 30650 | 752 |
| 503 | 20241114 | 104100 | 2281291600 | 30650 | 30650 | 30650 | 30650 | 1507 |
| 504 | 20241114 | 104000 | 2235102050 | 30650 | 30700 | 30700 | 30650 | 410 |
| 505 | 20241114 | 103900 | 2222534700 | 30700 | 30700 | 30700 | 30650 | 313 |
| 506 | 20241114 | 103800 | 2212925850 | 30700 | 30800 | 30800 | 30700 | 4064 |
| 507 | 20241114 | 103700 | 2088070800 | 30800 | 30850 | 30850 | 30800 | 1929 |
| 508 | 20241114 | 103600 | 2028657350 | 30850 | 30800 | 30850 | 30800 | 166 |
| 509 | 20241114 | 103500 | 2023541250 | 30800 | 30900 | 30900 | 30800 | 2778 |
| 510 | 20241114 | 103400 | 1937882150 | 30850 | 30900 | 30950 | 30850 | 2419 |
| 511 | 20241114 | 103300 | 1863018700 | 30850 | 31000 | 31000 | 30850 | 1480 |
| 512 | 20241114 | 103200 | 1817270800 | 31000 | 31000 | 31050 | 31000 | 260 |
| 513 | 20241114 | 103100 | 1809210700 | 31000 | 31100 | 31100 | 31000 | 798 |
| 514 | 20241114 | 103000 | 1784399750 | 31050 | 30950 | 31050 | 30950 | 871 |
| 515 | 20241114 | 102900 | 1757396200 | 30950 | 30850 | 30950 | 30850 | 375 |
| 516 | 20241114 | 102800 | 1745805100 | 30850 | 30850 | 30900 | 30850 | 68 |
| 517 | 20241114 | 102700 | 1743707200 | 30900 | 30900 | 30950 | 30900 | 701 |
| 518 | 20241114 | 102600 | 1722033700 | 30900 | 30900 | 30950 | 30800 | 2760 |
| 519 | 20241114 | 102500 | 1636902300 | 30950 | 31050 | 31050 | 30900 | 580 |
| 520 | 20241114 | 102400 | 1618930300 | 31050 | 31100 | 31200 | 31050 | 1931 |
| 521 | 20241114 | 102300 | 1558797300 | 31100 | 30850 | 31100 | 30750 | 1581 |
| 522 | 20241114 | 102200 | 1509812400 | 30850 | 30900 | 31000 | 30850 | 1088 |
| 523 | 20241114 | 102100 | 1476188000 | 30900 | 31100 | 31100 | 30900 | 2383 |
| 524 | 20241114 | 102000 | 1402347500 | 31100 | 31150 | 31200 | 31100 | 1169 |
| 525 | 20241114 | 101900 | 1365952900 | 31200 | 31150 | 31200 | 31150 | 425 |
| 526 | 20241114 | 101800 | 1352704000 | 31200 | 31150 | 31200 | 31150 | 1067 |
| 527 | 20241114 | 101700 | 1319464000 | 31100 | 31100 | 31150 | 31050 | 1443 |
| 528 | 20241114 | 101600 | 1274586600 | 31150 | 31100 | 31150 | 31100 | 88 |
| 529 | 20241114 | 101500 | 1271848050 | 31100 | 31150 | 31200 | 31100 | 796 |
| 530 | 20241114 | 101400 | 1247064200 | 31250 | 31200 | 31250 | 31150 | 1833 |
| 531 | 20241114 | 101300 | 1189890800 | 31200 | 31050 | 31200 | 31000 | 2897 |
| 532 | 20241114 | 101200 | 1099781250 | 31050 | 31050 | 31050 | 30950 | 786 |
| 533 | 20241114 | 101100 | 1075433250 | 31000 | 30950 | 31050 | 30950 | 1579 |
| 534 | 20241114 | 101000 | 1026493400 | 30950 | 30900 | 31000 | 30900 | 790 |
| 535 | 20241114 | 100900 | 1002059050 | 31000 | 30900 | 31000 | 30850 | 2766 |
| 536 | 20241114 | 100800 | 916439150 | 30850 | 30750 | 30850 | 30750 | 2199 |
| 537 | 20241114 | 100700 | 848650550 | 30700 | 30650 | 30700 | 30650 | 1976 |
| 538 | 20241114 | 100600 | 788055250 | 30700 | 30850 | 30850 | 30650 | 10505 |
| 539 | 20241114 | 100500 | 465197700 | 30850 | 30950 | 30950 | 30850 | 1940 |
| 540 | 20241114 | 100400 | 405311700 | 30950 | 31000 | 31000 | 30900 | 566 |
| 541 | 20241114 | 100300 | 387817200 | 31000 | 31100 | 31100 | 30900 | 2002 |
| 542 | 20241114 | 100200 | 325694750 | 31050 | 31150 | 31300 | 31050 | 1680 |
| 543 | 20241114 | 100100 | 273325050 | 31150 | 31200 | 31350 | 31100 | 1698 |
| 544 | 20241114 | 100000 | 220355350 | 31200 | 30850 | 31200 | 30850 | 5762 |