30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 94989 |
| 3 | 20241114 | 190300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20241114 | 190200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20241114 | 190100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20241114 | 190000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20241114 | 185900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20241114 | 185800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20241114 | 185700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20241114 | 185600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20241114 | 185500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20241114 | 185400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20241114 | 185300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20241114 | 185200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20241114 | 185100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20241114 | 185000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20241114 | 184900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20241114 | 184800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20241114 | 184700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20241114 | 184600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20241114 | 184500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20241114 | 184400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20241114 | 184300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20241114 | 184200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20241114 | 184100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20241114 | 184000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20241114 | 183900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20241114 | 183800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20241114 | 183700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20241114 | 183600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20241114 | 183500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20241114 | 183400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 94989 |
| 33 | 20241114 | 183300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20241114 | 183200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20241114 | 183100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20241114 | 183000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20241114 | 182900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20241114 | 182800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20241114 | 182700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20241114 | 182600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20241114 | 182500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20241114 | 182400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20241114 | 182300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20241114 | 182200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20241114 | 182100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20241114 | 182000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20241114 | 181900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20241114 | 181800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20241114 | 181700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20241114 | 181600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20241114 | 181500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20241114 | 181400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20241114 | 181300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20241114 | 181200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20241114 | 181100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20241114 | 181000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20241114 | 180900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20241114 | 180800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20241114 | 180700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20241114 | 180600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20241114 | 180500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20241114 | 180400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 94989 |
| 63 | 20241114 | 180300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20241114 | 180200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20241114 | 180100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20241114 | 180000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20241114 | 175900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20241114 | 175800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20241114 | 175700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20241114 | 175600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20241114 | 175500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20241114 | 175400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20241114 | 175300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20241114 | 175200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20241114 | 175100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20241114 | 175000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20241114 | 174900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20241114 | 174800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20241114 | 174700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20241114 | 174600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20241114 | 174500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20241114 | 174400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20241114 | 174300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20241114 | 174200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20241114 | 174100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20241114 | 174000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20241114 | 173900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20241114 | 173800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20241114 | 173700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20241114 | 173600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20241114 | 173500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20241114 | 173400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 94989 |
| 93 | 20241114 | 173300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20241114 | 173200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20241114 | 173100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20241114 | 173000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20241114 | 172900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20241114 | 172800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20241114 | 172700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20241114 | 172600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20241114 | 172500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20241114 | 172400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20241114 | 172300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20241114 | 172200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20241114 | 172100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20241114 | 172000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20241114 | 171900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20241114 | 171800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20241114 | 171700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20241114 | 171600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20241114 | 171500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20241114 | 171400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20241114 | 171300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20241114 | 171200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20241114 | 171100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20241114 | 171000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20241114 | 170900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20241114 | 170800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20241114 | 170700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20241114 | 170600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20241114 | 170500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20241114 | 170400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 94989 |
| 123 | 20241114 | 170300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20241114 | 170200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20241114 | 170100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20241114 | 170000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20241114 | 165900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20241114 | 165800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20241114 | 165700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20241114 | 165600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20241114 | 165500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20241114 | 165400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20241114 | 165300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20241114 | 165200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20241114 | 165100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20241114 | 165000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20241114 | 164900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20241114 | 164800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20241114 | 164700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20241114 | 164600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20241114 | 164500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20241114 | 164400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20241114 | 164300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20241114 | 164200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20241114 | 164100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20241114 | 164000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20241114 | 163900 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20241114 | 163800 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20241114 | 163700 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20241114 | 163600 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20241114 | 163500 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20241114 | 163400 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 94989 |
| 153 | 20241114 | 163300 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20241114 | 163200 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20241114 | 163100 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20241114 | 163000 | 18234457400 | 22700 | 22700 | 22700 | 22700 | 94989 |
| 157 | 20241114 | 162900 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20241114 | 162800 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20241114 | 162700 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20241114 | 162600 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20241114 | 162500 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20241114 | 162400 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20241114 | 162300 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20241114 | 162200 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20241114 | 162100 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20241114 | 162000 | 16078207100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20241114 | 161900 | 16078207100 | 22600 | 22600 | 22600 | 22550 | 2116 |
| 168 | 20241114 | 161800 | 16030403400 | 22600 | 22550 | 22600 | 22500 | 1736 |
| 169 | 20241114 | 161700 | 15991251900 | 22550 | 22550 | 22550 | 22500 | 554 |
| 170 | 20241114 | 161600 | 15978760250 | 22550 | 22500 | 22550 | 22500 | 690 |
| 171 | 20241114 | 161500 | 15963202950 | 22550 | 22550 | 22550 | 22500 | 1348 |
| 172 | 20241114 | 161400 | 15932819100 | 22500 | 22500 | 22550 | 22500 | 519 |
| 173 | 20241114 | 161300 | 15921140600 | 22500 | 22500 | 22550 | 22500 | 2634 |
| 174 | 20241114 | 161200 | 15861863400 | 22500 | 22550 | 22550 | 22500 | 396 |
| 175 | 20241114 | 161100 | 15852949750 | 22550 | 22600 | 22600 | 22500 | 1605 |
| 176 | 20241114 | 161000 | 15816758550 | 22600 | 22550 | 22600 | 22550 | 847 |
| 177 | 20241114 | 160900 | 15797622300 | 22600 | 22600 | 22600 | 22550 | 1104 |
| 178 | 20241114 | 160800 | 15772702550 | 22600 | 22600 | 22600 | 22550 | 308 |
| 179 | 20241114 | 160700 | 15765741950 | 22600 | 22550 | 22650 | 22550 | 1101 |
| 180 | 20241114 | 160600 | 15740879550 | 22550 | 22550 | 22600 | 22550 | 682 |
| 181 | 20241114 | 160500 | 15725471750 | 22550 | 22550 | 22600 | 22550 | 769 |
| 182 | 20241114 | 160400 | 15708126000 | 22550 | 22650 | 22650 | 22550 | 1486 |
| 183 | 20241114 | 160300 | 15674550150 | 22600 | 22600 | 22650 | 22600 | 396 |
| 184 | 20241114 | 160200 | 15665592900 | 22600 | 22650 | 22650 | 22550 | 2859 |
| 185 | 20241114 | 160100 | 15600977900 | 22650 | 22600 | 22650 | 22600 | 459 |
| 186 | 20241114 | 160000 | 15590583600 | 22650 | 22600 | 22650 | 22550 | 1074 |
| 187 | 20241114 | 155900 | 15566302950 | 22550 | 22650 | 22650 | 22550 | 578 |
| 188 | 20241114 | 155800 | 15553251400 | 22600 | 22600 | 22600 | 22600 | 302 |
| 189 | 20241114 | 155700 | 15546426200 | 22600 | 22600 | 22650 | 22600 | 2399 |
| 190 | 20241114 | 155600 | 15492171600 | 22600 | 22600 | 22650 | 22600 | 578 |
| 191 | 20241114 | 155500 | 15479094500 | 22650 | 22650 | 22650 | 22600 | 1071 |
| 192 | 20241114 | 155400 | 15454852900 | 22650 | 22650 | 22700 | 22600 | 1095 |
| 193 | 20241114 | 155300 | 15430040700 | 22650 | 22650 | 22700 | 22650 | 959 |
| 194 | 20241114 | 155200 | 15408300300 | 22650 | 22700 | 22700 | 22650 | 1295 |
| 195 | 20241114 | 155100 | 15378945950 | 22650 | 22650 | 22700 | 22650 | 1098 |
| 196 | 20241114 | 155000 | 15354056000 | 22650 | 22650 | 22700 | 22600 | 667 |
| 197 | 20241114 | 154900 | 15338939750 | 22650 | 22650 | 22650 | 22600 | 1313 |
| 198 | 20241114 | 154800 | 15309201500 | 22650 | 22650 | 22650 | 22600 | 584 |
| 199 | 20241114 | 154700 | 15295980050 | 22600 | 22650 | 22650 | 22600 | 573 |
| 200 | 20241114 | 154600 | 15283004100 | 22650 | 22650 | 22700 | 22600 | 3167 |
| 201 | 20241114 | 154500 | 15211269900 | 22650 | 22650 | 22700 | 22650 | 1946 |
| 202 | 20241114 | 154400 | 15167172550 | 22650 | 22650 | 22700 | 22650 | 1966 |
| 203 | 20241114 | 154300 | 15122638350 | 22650 | 22600 | 22700 | 22600 | 1182 |
| 204 | 20241114 | 154200 | 15095869150 | 22650 | 22650 | 22700 | 22600 | 1486 |
| 205 | 20241114 | 154100 | 15062209700 | 22650 | 22650 | 22700 | 22650 | 1689 |
| 206 | 20241114 | 154000 | 15023944900 | 22650 | 22600 | 22700 | 22600 | 1932 |
| 207 | 20241114 | 153900 | 14980197050 | 22650 | 22600 | 22650 | 22600 | 669 |
| 208 | 20241114 | 153800 | 14965049200 | 22600 | 22650 | 22700 | 22600 | 1771 |
| 209 | 20241114 | 153700 | 14924918300 | 22650 | 22700 | 22700 | 22600 | 1430 |
| 210 | 20241114 | 153600 | 14892523650 | 22650 | 22650 | 22700 | 22650 | 1655 |
| 211 | 20241114 | 153500 | 14854993900 | 22700 | 22600 | 22700 | 22600 | 1812 |
| 212 | 20241114 | 153400 | 14813953600 | 22650 | 22650 | 22700 | 22600 | 2473 |
| 213 | 20241114 | 153300 | 14757937850 | 22650 | 22650 | 22650 | 22600 | 1134 |
| 214 | 20241114 | 153200 | 14732257800 | 22650 | 22600 | 22650 | 22600 | 1900 |
| 215 | 20241114 | 153100 | 14689301500 | 22600 | 22600 | 22600 | 22550 | 3493 |
| 216 | 20241114 | 153000 | 14610386650 | 22550 | 22550 | 22600 | 22500 | 1400 |
| 217 | 20241114 | 152900 | 14578803650 | 22550 | 22550 | 22550 | 22500 | 1089 |
| 218 | 20241114 | 152800 | 14554251650 | 22550 | 22600 | 22600 | 22550 | 3219 |
| 219 | 20241114 | 152700 | 14481654900 | 22600 | 22550 | 22600 | 22500 | 3857 |
| 220 | 20241114 | 152600 | 14394657900 | 22550 | 22500 | 22550 | 22450 | 1439 |
| 221 | 20241114 | 152500 | 14362280100 | 22500 | 22450 | 22500 | 22450 | 311 |
| 222 | 20241114 | 152400 | 14355285600 | 22500 | 22450 | 22500 | 22400 | 664 |
| 223 | 20241114 | 152300 | 14340368350 | 22450 | 22400 | 22450 | 22400 | 515 |
| 224 | 20241114 | 152200 | 14328808850 | 22400 | 22400 | 22450 | 22400 | 632 |
| 225 | 20241114 | 152100 | 14314631950 | 22400 | 22400 | 22450 | 22400 | 1431 |
| 226 | 20241114 | 152000 | 14282573300 | 22400 | 22350 | 22450 | 22350 | 1248 |
| 227 | 20241114 | 151900 | 14254616250 | 22350 | 22400 | 22400 | 22350 | 590 |
| 228 | 20241114 | 151800 | 14241428350 | 22400 | 22400 | 22400 | 22350 | 1737 |
| 229 | 20241114 | 151700 | 14202552950 | 22350 | 22400 | 22400 | 22350 | 1047 |
| 230 | 20241114 | 151600 | 14179137050 | 22400 | 22300 | 22400 | 22300 | 4250 |
| 231 | 20241114 | 151500 | 14084217350 | 22300 | 22250 | 22300 | 22250 | 3065 |
| 232 | 20241114 | 151400 | 14015996600 | 22300 | 22300 | 22300 | 22250 | 828 |
| 233 | 20241114 | 151300 | 13997561300 | 22250 | 22250 | 22300 | 22250 | 1579 |
| 234 | 20241114 | 151200 | 13962403700 | 22200 | 22250 | 22250 | 22200 | 976 |
| 235 | 20241114 | 151100 | 13940687950 | 22250 | 22250 | 22250 | 22200 | 1078 |
| 236 | 20241114 | 151000 | 13916733950 | 22250 | 22200 | 22250 | 22200 | 1302 |
| 237 | 20241114 | 150900 | 13887822950 | 22200 | 22200 | 22250 | 22200 | 1216 |
| 238 | 20241114 | 150800 | 13860803550 | 22250 | 22300 | 22300 | 22250 | 2478 |
| 239 | 20241114 | 150700 | 13805627000 | 22250 | 22300 | 22300 | 22250 | 619 |
| 240 | 20241114 | 150600 | 13791827850 | 22300 | 22250 | 22350 | 22250 | 905 |
| 241 | 20241114 | 150500 | 13771647550 | 22300 | 22300 | 22350 | 22250 | 801 |
| 242 | 20241114 | 150400 | 13753803300 | 22300 | 22300 | 22300 | 22250 | 375 |
| 243 | 20241114 | 150300 | 13745441600 | 22250 | 22350 | 22350 | 22200 | 4328 |
| 244 | 20241114 | 150200 | 13649284950 | 22350 | 22250 | 22350 | 22250 | 3954 |
| 245 | 20241114 | 150100 | 13561161000 | 22250 | 22250 | 22300 | 22250 | 880 |
| 246 | 20241114 | 150000 | 13541573500 | 22250 | 22250 | 22300 | 22250 | 1083 |
| 247 | 20241114 | 145900 | 13517472500 | 22300 | 22300 | 22350 | 22200 | 568 |
| 248 | 20241114 | 145800 | 13504806000 | 22300 | 22300 | 22350 | 22200 | 9825 |
| 249 | 20241114 | 145700 | 13286431450 | 22300 | 22350 | 22350 | 22300 | 4929 |
| 250 | 20241114 | 145600 | 13176450400 | 22350 | 22250 | 22350 | 22250 | 2499 |
| 251 | 20241114 | 145500 | 13120726000 | 22300 | 22300 | 22300 | 22250 | 1172 |
| 252 | 20241114 | 145400 | 13094624900 | 22250 | 22300 | 22300 | 22250 | 1188 |
| 253 | 20241114 | 145300 | 13068152950 | 22300 | 22250 | 22300 | 22250 | 1580 |
| 254 | 20241114 | 145200 | 13032963900 | 22250 | 22300 | 22300 | 22250 | 1877 |
| 255 | 20241114 | 145100 | 12991178250 | 22300 | 22350 | 22350 | 22250 | 1063 |
| 256 | 20241114 | 145000 | 12967469450 | 22300 | 22300 | 22300 | 22250 | 1501 |
| 257 | 20241114 | 144900 | 12934000200 | 22300 | 22300 | 22300 | 22250 | 435 |
| 258 | 20241114 | 144800 | 12924300750 | 22300 | 22350 | 22350 | 22250 | 1053 |
| 259 | 20241114 | 144700 | 12900808700 | 22300 | 22250 | 22300 | 22250 | 2968 |
| 260 | 20241114 | 144600 | 12834631200 | 22250 | 22250 | 22300 | 22250 | 3857 |
| 261 | 20241114 | 144500 | 12748801350 | 22250 | 22250 | 22300 | 22250 | 6655 |
| 262 | 20241114 | 144400 | 12600711600 | 22300 | 22250 | 22300 | 22250 | 1567 |
| 263 | 20241114 | 144300 | 12565777500 | 22300 | 22350 | 22350 | 22250 | 1028 |
| 264 | 20241114 | 144200 | 12542864550 | 22300 | 22350 | 22350 | 22300 | 1370 |
| 265 | 20241114 | 144100 | 12512311850 | 22300 | 22400 | 22400 | 22300 | 16397 |
| 266 | 20241114 | 144000 | 12146072150 | 22400 | 22400 | 22400 | 22350 | 106 |
| 267 | 20241114 | 143900 | 12143701050 | 22350 | 22400 | 22450 | 22350 | 6900 |
| 268 | 20241114 | 143800 | 11989178750 | 22400 | 22450 | 22500 | 22350 | 8805 |
| 269 | 20241114 | 143700 | 11791908350 | 22450 | 22450 | 22500 | 22450 | 496 |
| 270 | 20241114 | 143600 | 11780771150 | 22500 | 22450 | 22500 | 22450 | 521 |
| 271 | 20241114 | 143500 | 11769066800 | 22500 | 22500 | 22500 | 22450 | 770 |
| 272 | 20241114 | 143400 | 11751748600 | 22500 | 22450 | 22500 | 22450 | 2359 |
| 273 | 20241114 | 143300 | 11698781350 | 22450 | 22450 | 22500 | 22450 | 483 |
| 274 | 20241114 | 143200 | 11687935800 | 22500 | 22500 | 22550 | 22450 | 1055 |
| 275 | 20241114 | 143100 | 11664199850 | 22550 | 22450 | 22550 | 22450 | 2288 |
| 276 | 20241114 | 143000 | 11612771450 | 22450 | 22500 | 22500 | 22450 | 1148 |
| 277 | 20241114 | 142900 | 11586965550 | 22500 | 22500 | 22500 | 22450 | 412 |
| 278 | 20241114 | 142800 | 11577697700 | 22450 | 22500 | 22500 | 22450 | 2043 |
| 279 | 20241114 | 142700 | 11531745700 | 22550 | 22550 | 22600 | 22500 | 1401 |
| 280 | 20241114 | 142600 | 11500166350 | 22500 | 22500 | 22600 | 22500 | 1683 |
| 281 | 20241114 | 142500 | 11462213800 | 22550 | 22550 | 22550 | 22500 | 270 |
| 282 | 20241114 | 142400 | 11456127700 | 22550 | 22550 | 22550 | 22500 | 594 |
| 283 | 20241114 | 142300 | 11442754200 | 22550 | 22550 | 22550 | 22500 | 489 |
| 284 | 20241114 | 142200 | 11431741350 | 22550 | 22550 | 22550 | 22500 | 292 |
| 285 | 20241114 | 142100 | 11425156950 | 22550 | 22550 | 22550 | 22500 | 247 |
| 286 | 20241114 | 142000 | 11419588100 | 22500 | 22500 | 22500 | 22450 | 856 |
| 287 | 20241114 | 141900 | 11400350950 | 22500 | 22500 | 22500 | 22450 | 69 |
| 288 | 20241114 | 141800 | 11398798650 | 22500 | 22450 | 22500 | 22450 | 960 |
| 289 | 20241114 | 141700 | 11377218800 | 22450 | 22450 | 22450 | 22400 | 606 |
| 290 | 20241114 | 141600 | 11363615450 | 22450 | 22450 | 22450 | 22450 | 492 |
| 291 | 20241114 | 141500 | 11352570050 | 22450 | 22500 | 22500 | 22450 | 2215 |
| 292 | 20241114 | 141400 | 11302833550 | 22500 | 22450 | 22500 | 22450 | 1116 |
| 293 | 20241114 | 141300 | 11277771850 | 22450 | 22550 | 22600 | 22450 | 2212 |
| 294 | 20241114 | 141200 | 11227982750 | 22550 | 22550 | 22550 | 22500 | 787 |
| 295 | 20241114 | 141100 | 11210235950 | 22600 | 22600 | 22600 | 22550 | 905 |
| 296 | 20241114 | 141000 | 11189805500 | 22600 | 22650 | 22650 | 22600 | 1142 |
| 297 | 20241114 | 140900 | 11163991900 | 22600 | 22650 | 22650 | 22600 | 363 |
| 298 | 20241114 | 140800 | 11155770600 | 22600 | 22650 | 22650 | 22600 | 329 |
| 299 | 20241114 | 140700 | 11148325950 | 22600 | 22600 | 22650 | 22600 | 527 |
| 300 | 20241114 | 140600 | 11136415650 | 22650 | 22600 | 22650 | 22600 | 475 |
| 301 | 20241114 | 140500 | 11125657350 | 22650 | 22600 | 22650 | 22600 | 669 |
| 302 | 20241114 | 140400 | 11110507450 | 22600 | 22650 | 22650 | 22600 | 216 |
| 303 | 20241114 | 140300 | 11105616050 | 22600 | 22600 | 22650 | 22550 | 1417 |
| 304 | 20241114 | 140200 | 11073603100 | 22650 | 22650 | 22700 | 22600 | 715 |
| 305 | 20241114 | 140100 | 11057405800 | 22650 | 22700 | 22700 | 22600 | 481 |
| 306 | 20241114 | 140000 | 11046503800 | 22700 | 22700 | 22700 | 22650 | 1027 |
| 307 | 20241114 | 135900 | 11023191150 | 22700 | 22650 | 22700 | 22650 | 2167 |
| 308 | 20241114 | 135800 | 10974017250 | 22650 | 22650 | 22650 | 22600 | 1365 |
| 309 | 20241114 | 135700 | 10943101200 | 22650 | 22650 | 22650 | 22600 | 326 |
| 310 | 20241114 | 135600 | 10935717450 | 22650 | 22550 | 22650 | 22500 | 1656 |
| 311 | 20241114 | 135500 | 10898355450 | 22550 | 22500 | 22550 | 22500 | 499 |
| 312 | 20241114 | 135400 | 10887120100 | 22550 | 22600 | 22600 | 22500 | 774 |
| 313 | 20241114 | 135300 | 10869659050 | 22550 | 22650 | 22650 | 22550 | 526 |
| 314 | 20241114 | 135200 | 10857794200 | 22600 | 22600 | 22650 | 22600 | 639 |
| 315 | 20241114 | 135100 | 10843352150 | 22600 | 22600 | 22600 | 22550 | 242 |
| 316 | 20241114 | 135000 | 10837884250 | 22600 | 22550 | 22650 | 22500 | 4111 |
| 317 | 20241114 | 134900 | 10745191850 | 22500 | 22550 | 22550 | 22500 | 766 |
| 318 | 20241114 | 134800 | 10727928800 | 22550 | 22700 | 22700 | 22550 | 4346 |
| 319 | 20241114 | 134700 | 10629718050 | 22700 | 22650 | 22700 | 22600 | 380 |
| 320 | 20241114 | 134600 | 10621115300 | 22650 | 22700 | 22700 | 22600 | 1681 |
| 321 | 20241114 | 134500 | 10583027000 | 22700 | 22700 | 22750 | 22700 | 1544 |
| 322 | 20241114 | 134400 | 10547945200 | 22750 | 22650 | 22750 | 22650 | 6142 |
| 323 | 20241114 | 134300 | 10408488400 | 22700 | 22650 | 22700 | 22650 | 2557 |
| 324 | 20241114 | 134200 | 10350538250 | 22650 | 22650 | 22650 | 22600 | 2364 |
| 325 | 20241114 | 134100 | 10296997700 | 22650 | 22650 | 22650 | 22650 | 168 |
| 326 | 20241114 | 134000 | 10293192500 | 22650 | 22650 | 22650 | 22600 | 254 |
| 327 | 20241114 | 133900 | 10287440000 | 22600 | 22650 | 22650 | 22600 | 343 |
| 328 | 20241114 | 133800 | 10279672650 | 22650 | 22550 | 22650 | 22500 | 4380 |
| 329 | 20241114 | 133700 | 10180753600 | 22500 | 22500 | 22550 | 22500 | 244 |
| 330 | 20241114 | 133600 | 10175263550 | 22500 | 22550 | 22550 | 22500 | 839 |
| 331 | 20241114 | 133500 | 10156371250 | 22550 | 22500 | 22550 | 22500 | 612 |
| 332 | 20241114 | 133400 | 10142599050 | 22500 | 22500 | 22550 | 22500 | 401 |
| 333 | 20241114 | 133300 | 10133563500 | 22500 | 22500 | 22550 | 22500 | 332 |
| 334 | 20241114 | 133200 | 10126088050 | 22550 | 22550 | 22550 | 22450 | 1714 |
| 335 | 20241114 | 133100 | 10087521500 | 22500 | 22550 | 22550 | 22500 | 452 |
| 336 | 20241114 | 133000 | 10077343950 | 22450 | 22500 | 22550 | 22450 | 1218 |
| 337 | 20241114 | 132900 | 10049938700 | 22500 | 22450 | 22550 | 22450 | 325 |
| 338 | 20241114 | 132800 | 10042629900 | 22450 | 22500 | 22550 | 22450 | 1026 |
| 339 | 20241114 | 132700 | 10019541650 | 22500 | 22500 | 22550 | 22500 | 492 |
| 340 | 20241114 | 132600 | 10008459400 | 22550 | 22550 | 22600 | 22500 | 405 |
| 341 | 20241114 | 132500 | 9999334950 | 22550 | 22500 | 22550 | 22500 | 869 |
| 342 | 20241114 | 132400 | 9979758500 | 22500 | 22500 | 22550 | 22500 | 545 |
| 343 | 20241114 | 132300 | 9967482450 | 22500 | 22550 | 22550 | 22500 | 579 |
| 344 | 20241114 | 132200 | 9954438350 | 22600 | 22500 | 22600 | 22500 | 2396 |
| 345 | 20241114 | 132100 | 9900422100 | 22500 | 22500 | 22550 | 22500 | 920 |
| 346 | 20241114 | 132000 | 9879714900 | 22500 | 22500 | 22550 | 22500 | 869 |
| 347 | 20241114 | 131900 | 9860151700 | 22500 | 22550 | 22550 | 22500 | 357 |
| 348 | 20241114 | 131800 | 9852114350 | 22500 | 22500 | 22550 | 22500 | 673 |
| 349 | 20241114 | 131700 | 9836951400 | 22500 | 22500 | 22550 | 22500 | 532 |
| 350 | 20241114 | 131600 | 9824979700 | 22500 | 22500 | 22550 | 22500 | 890 |
| 351 | 20241114 | 131500 | 9804948900 | 22500 | 22500 | 22550 | 22500 | 1073 |
| 352 | 20241114 | 131400 | 9780790950 | 22550 | 22550 | 22600 | 22550 | 1088 |
| 353 | 20241114 | 131300 | 9756249050 | 22550 | 22500 | 22600 | 22500 | 3507 |
| 354 | 20241114 | 131200 | 9677170850 | 22500 | 22500 | 22550 | 22500 | 1195 |
| 355 | 20241114 | 131100 | 9650254950 | 22500 | 22500 | 22550 | 22500 | 824 |
| 356 | 20241114 | 131000 | 9631699750 | 22500 | 22450 | 22550 | 22450 | 2799 |
| 357 | 20241114 | 130900 | 9568736100 | 22450 | 22450 | 22500 | 22400 | 1059 |
| 358 | 20241114 | 130800 | 9544970650 | 22450 | 22400 | 22450 | 22400 | 1271 |
| 359 | 20241114 | 130700 | 9516476550 | 22400 | 22350 | 22450 | 22350 | 934 |
| 360 | 20241114 | 130600 | 9495543800 | 22350 | 22350 | 22400 | 22350 | 410 |
| 361 | 20241114 | 130500 | 9486376950 | 22400 | 22350 | 22400 | 22300 | 1653 |
| 362 | 20241114 | 130400 | 9449386850 | 22350 | 22300 | 22350 | 22300 | 966 |
| 363 | 20241114 | 130300 | 9427838500 | 22300 | 22300 | 22400 | 22250 | 1782 |
| 364 | 20241114 | 130200 | 9388097050 | 22300 | 22300 | 22350 | 22300 | 1850 |
| 365 | 20241114 | 130100 | 9346839200 | 22300 | 22400 | 22400 | 22300 | 2074 |
| 366 | 20241114 | 130000 | 9300490450 | 22400 | 22350 | 22450 | 22350 | 437 |
| 367 | 20241114 | 125900 | 9290702300 | 22400 | 22400 | 22500 | 22350 | 581 |
| 368 | 20241114 | 125800 | 9277686650 | 22400 | 22450 | 22450 | 22400 | 1346 |
| 369 | 20241114 | 125700 | 9247478400 | 22450 | 22400 | 22500 | 22400 | 793 |
| 370 | 20241114 | 125600 | 9229679800 | 22400 | 22350 | 22450 | 22350 | 1638 |
| 371 | 20241114 | 125500 | 9192998550 | 22400 | 22350 | 22400 | 22350 | 374 |
| 372 | 20241114 | 125400 | 9184636400 | 22350 | 22350 | 22400 | 22350 | 1506 |
| 373 | 20241114 | 125300 | 9150976500 | 22350 | 22350 | 22400 | 22350 | 688 |
| 374 | 20241114 | 125200 | 9135584050 | 22350 | 22400 | 22450 | 22350 | 1559 |
| 375 | 20241114 | 125100 | 9100661950 | 22400 | 22400 | 22450 | 22400 | 536 |
| 376 | 20241114 | 125000 | 9088655000 | 22400 | 22450 | 22450 | 22400 | 349 |
| 377 | 20241114 | 124900 | 9080835700 | 22400 | 22450 | 22450 | 22350 | 379 |
| 378 | 20241114 | 124800 | 9072342450 | 22450 | 22450 | 22500 | 22450 | 531 |
| 379 | 20241114 | 124700 | 9060414750 | 22450 | 22300 | 22500 | 22300 | 2338 |
| 380 | 20241114 | 124600 | 9008038400 | 22300 | 22250 | 22350 | 22250 | 3505 |
| 381 | 20241114 | 124500 | 8929947550 | 22250 | 22250 | 22350 | 22250 | 7451 |
| 382 | 20241114 | 124400 | 8763948550 | 22250 | 22300 | 22350 | 22250 | 4398 |
| 383 | 20241114 | 124300 | 8665982850 | 22300 | 22300 | 22350 | 22300 | 1911 |
| 384 | 20241114 | 124200 | 8623291350 | 22300 | 22350 | 22400 | 22250 | 6751 |
| 385 | 20241114 | 124100 | 8472600600 | 22350 | 22400 | 22450 | 22350 | 3456 |
| 386 | 20241114 | 124000 | 8395196250 | 22400 | 22450 | 22450 | 22400 | 1948 |
| 387 | 20241114 | 123900 | 8351559350 | 22400 | 22450 | 22450 | 22400 | 1751 |
| 388 | 20241114 | 123800 | 8312290250 | 22450 | 22450 | 22500 | 22450 | 1483 |
| 389 | 20241114 | 123700 | 8278995900 | 22450 | 22500 | 22550 | 22450 | 1767 |
| 390 | 20241114 | 123600 | 8239279000 | 22450 | 22450 | 22550 | 22450 | 1032 |
| 391 | 20241114 | 123500 | 8216076100 | 22500 | 22500 | 22500 | 22450 | 2569 |
| 392 | 20241114 | 123400 | 8158311050 | 22500 | 22500 | 22550 | 22500 | 248 |
| 393 | 20241114 | 123300 | 8152730750 | 22500 | 22550 | 22550 | 22500 | 420 |
| 394 | 20241114 | 123200 | 8143276700 | 22550 | 22500 | 22600 | 22500 | 799 |
| 395 | 20241114 | 123100 | 8125262950 | 22500 | 22550 | 22600 | 22500 | 1130 |
| 396 | 20241114 | 123000 | 8099794550 | 22550 | 22550 | 22650 | 22550 | 561 |
| 397 | 20241114 | 122900 | 8087130350 | 22600 | 22600 | 22650 | 22600 | 895 |
| 398 | 20241114 | 122800 | 8066901850 | 22600 | 22600 | 22650 | 22600 | 631 |
| 399 | 20241114 | 122700 | 8052640450 | 22600 | 22600 | 22650 | 22600 | 415 |
| 400 | 20241114 | 122600 | 8043259400 | 22600 | 22550 | 22600 | 22550 | 7618 |
| 401 | 20241114 | 122500 | 7871214800 | 22500 | 22500 | 22550 | 22500 | 379 |
| 402 | 20241114 | 122400 | 7862683100 | 22550 | 22550 | 22550 | 22450 | 491 |
| 403 | 20241114 | 122300 | 7851640350 | 22500 | 22450 | 22550 | 22400 | 15782 |
| 404 | 20241114 | 122200 | 7497191850 | 22450 | 22450 | 22500 | 22450 | 2096 |
| 405 | 20241114 | 122100 | 7450136600 | 22450 | 22450 | 22500 | 22450 | 314 |
| 406 | 20241114 | 122000 | 7443086450 | 22500 | 22500 | 22500 | 22450 | 1721 |
| 407 | 20241114 | 121900 | 7404445850 | 22500 | 22450 | 22500 | 22450 | 518 |
| 408 | 20241114 | 121800 | 7392798250 | 22500 | 22550 | 22550 | 22500 | 3656 |
| 409 | 20241114 | 121700 | 7310497200 | 22550 | 22500 | 22550 | 22500 | 37 |
| 410 | 20241114 | 121600 | 7309664200 | 22500 | 22550 | 22550 | 22500 | 752 |
| 411 | 20241114 | 121500 | 7292715350 | 22500 | 22500 | 22550 | 22500 | 211 |
| 412 | 20241114 | 121400 | 7287958300 | 22550 | 22600 | 22600 | 22500 | 430 |
| 413 | 20241114 | 121300 | 7278261300 | 22550 | 22550 | 22600 | 22550 | 1284 |
| 414 | 20241114 | 121200 | 7249297700 | 22550 | 22600 | 22600 | 22550 | 890 |
| 415 | 20241114 | 121100 | 7229212800 | 22600 | 22550 | 22600 | 22550 | 70 |
| 416 | 20241114 | 121000 | 7227631250 | 22600 | 22600 | 22600 | 22550 | 519 |
| 417 | 20241114 | 120900 | 7215926700 | 22600 | 22550 | 22600 | 22550 | 586 |
| 418 | 20241114 | 120800 | 7202709650 | 22550 | 22600 | 22600 | 22550 | 53 |
| 419 | 20241114 | 120700 | 7201512500 | 22500 | 22500 | 22600 | 22500 | 224 |
| 420 | 20241114 | 120600 | 7196463700 | 22550 | 22550 | 22550 | 22500 | 328 |
| 421 | 20241114 | 120500 | 7189074250 | 22550 | 22550 | 22550 | 22500 | 140 |
| 422 | 20241114 | 120400 | 7185917550 | 22550 | 22550 | 22600 | 22550 | 342 |
| 423 | 20241114 | 120300 | 7178204700 | 22500 | 22500 | 22600 | 22500 | 264 |
| 424 | 20241114 | 120200 | 7172253900 | 22550 | 22550 | 22550 | 22550 | 2287 |
| 425 | 20241114 | 120100 | 7120682050 | 22550 | 22500 | 22550 | 22500 | 879 |
| 426 | 20241114 | 120000 | 7100861350 | 22500 | 22550 | 22550 | 22500 | 26 |
| 427 | 20241114 | 115900 | 7100276200 | 22550 | 22500 | 22600 | 22500 | 166 |
| 428 | 20241114 | 115800 | 7096533400 | 22550 | 22550 | 22600 | 22500 | 631 |
| 429 | 20241114 | 115700 | 7082304450 | 22550 | 22500 | 22550 | 22500 | 594 |
| 430 | 20241114 | 115600 | 7068921250 | 22550 | 22500 | 22600 | 22500 | 710 |
| 431 | 20241114 | 115500 | 7052941150 | 22600 | 22550 | 22600 | 22450 | 6551 |
| 432 | 20241114 | 115400 | 6905718950 | 22550 | 22550 | 22600 | 22500 | 965 |
| 433 | 20241114 | 115300 | 6883956600 | 22550 | 22550 | 22550 | 22500 | 4356 |
| 434 | 20241114 | 115200 | 6785945400 | 22500 | 22550 | 22550 | 22500 | 148 |
| 435 | 20241114 | 115100 | 6782613750 | 22550 | 22550 | 22600 | 22500 | 1083 |
| 436 | 20241114 | 115000 | 6758192150 | 22550 | 22550 | 22550 | 22500 | 775 |
| 437 | 20241114 | 114900 | 6740751650 | 22550 | 22550 | 22550 | 22500 | 235 |
| 438 | 20241114 | 114800 | 6735452450 | 22550 | 22550 | 22600 | 22500 | 523 |
| 439 | 20241114 | 114700 | 6723669150 | 22550 | 22500 | 22600 | 22500 | 187 |
| 440 | 20241114 | 114600 | 6719452400 | 22500 | 22600 | 22700 | 22500 | 2602 |
| 441 | 20241114 | 114500 | 6660838100 | 22600 | 22650 | 22700 | 22600 | 1360 |
| 442 | 20241114 | 114400 | 6630037950 | 22650 | 22650 | 22700 | 22650 | 317 |
| 443 | 20241114 | 114300 | 6622857700 | 22650 | 22650 | 22700 | 22650 | 455 |
| 444 | 20241114 | 114200 | 6612550200 | 22650 | 22650 | 22700 | 22650 | 319 |
| 445 | 20241114 | 114100 | 6605323950 | 22650 | 22650 | 22700 | 22600 | 1154 |
| 446 | 20241114 | 114000 | 6579187450 | 22650 | 22650 | 22650 | 22600 | 477 |
| 447 | 20241114 | 113900 | 6568398650 | 22650 | 22600 | 22650 | 22550 | 227 |
| 448 | 20241114 | 113800 | 6563268600 | 22600 | 22600 | 22600 | 22550 | 426 |
| 449 | 20241114 | 113700 | 6553645050 | 22600 | 22600 | 22600 | 22550 | 902 |
| 450 | 20241114 | 113600 | 6533298550 | 22600 | 22600 | 22650 | 22550 | 668 |
| 451 | 20241114 | 113500 | 6518208650 | 22600 | 22600 | 22600 | 22550 | 653 |
| 452 | 20241114 | 113400 | 6503451100 | 22600 | 22650 | 22650 | 22600 | 541 |
| 453 | 20241114 | 113300 | 6491221100 | 22650 | 22650 | 22700 | 22650 | 1443 |
| 454 | 20241114 | 113200 | 6458520750 | 22700 | 22650 | 22700 | 22650 | 149 |
| 455 | 20241114 | 113100 | 6455144000 | 22650 | 22600 | 22700 | 22600 | 3091 |
| 456 | 20241114 | 113000 | 6385206350 | 22550 | 22600 | 22600 | 22550 | 719 |
| 457 | 20241114 | 112900 | 6368969950 | 22550 | 22600 | 22600 | 22550 | 200 |
| 458 | 20241114 | 112800 | 6364456850 | 22600 | 22500 | 22600 | 22500 | 134 |
| 459 | 20241114 | 112700 | 6361434900 | 22500 | 22500 | 22600 | 22450 | 2574 |
| 460 | 20241114 | 112600 | 6303481700 | 22500 | 22500 | 22500 | 22450 | 3778 |
| 461 | 20241114 | 112500 | 6218563600 | 22450 | 22500 | 22550 | 22450 | 5778 |
| 462 | 20241114 | 112400 | 6088596750 | 22500 | 22550 | 22550 | 22500 | 693 |
| 463 | 20241114 | 112300 | 6072998800 | 22500 | 22550 | 22600 | 22500 | 4045 |
| 464 | 20241114 | 112200 | 5981876600 | 22550 | 22600 | 22600 | 22550 | 3183 |
| 465 | 20241114 | 112100 | 5910099000 | 22550 | 22600 | 22650 | 22550 | 11130 |
| 466 | 20241114 | 112000 | 5658597350 | 22650 | 22700 | 22700 | 22650 | 4841 |
| 467 | 20241114 | 111900 | 5548928750 | 22650 | 22700 | 22700 | 22650 | 385 |
| 468 | 20241114 | 111800 | 5540196250 | 22700 | 22650 | 22700 | 22650 | 191 |
| 469 | 20241114 | 111700 | 5535863850 | 22650 | 22750 | 22750 | 22650 | 818 |
| 470 | 20241114 | 111600 | 5517300500 | 22750 | 22750 | 22750 | 22700 | 280 |
| 471 | 20241114 | 111500 | 5510934700 | 22750 | 22750 | 22800 | 22750 | 2504 |
| 472 | 20241114 | 111400 | 5453959800 | 22700 | 22700 | 22750 | 22650 | 3429 |
| 473 | 20241114 | 111300 | 5376130250 | 22650 | 22650 | 22700 | 22600 | 3542 |
| 474 | 20241114 | 111200 | 5295914150 | 22650 | 22650 | 22700 | 22650 | 1050 |
| 475 | 20241114 | 111100 | 5272125850 | 22650 | 22650 | 22700 | 22650 | 931 |
| 476 | 20241114 | 111000 | 5251037600 | 22650 | 22700 | 22750 | 22650 | 1667 |
| 477 | 20241114 | 110900 | 5213210900 | 22700 | 22850 | 22850 | 22700 | 3918 |
| 478 | 20241114 | 110800 | 5123979400 | 22850 | 22850 | 22850 | 22800 | 247 |
| 479 | 20241114 | 110700 | 5118342650 | 22800 | 22800 | 22800 | 22750 | 1324 |
| 480 | 20241114 | 110600 | 5088160450 | 22750 | 22700 | 22750 | 22700 | 7670 |
| 481 | 20241114 | 110500 | 4913703700 | 22750 | 22750 | 22750 | 22700 | 211 |
| 482 | 20241114 | 110400 | 4908912300 | 22700 | 22700 | 22750 | 22700 | 215 |
| 483 | 20241114 | 110300 | 4904030700 | 22750 | 22650 | 22750 | 22600 | 5003 |
| 484 | 20241114 | 110200 | 4790547600 | 22650 | 22750 | 22750 | 22650 | 2937 |
| 485 | 20241114 | 110100 | 4723905550 | 22750 | 22700 | 22750 | 22700 | 878 |
| 486 | 20241114 | 110000 | 4703965900 | 22700 | 22800 | 22800 | 22700 | 5989 |
| 487 | 20241114 | 105900 | 4567864500 | 22800 | 22800 | 22850 | 22750 | 2155 |
| 488 | 20241114 | 105800 | 4518731300 | 22800 | 22800 | 22850 | 22800 | 2197 |
| 489 | 20241114 | 105700 | 4468609050 | 22800 | 22800 | 22900 | 22800 | 1074 |
| 490 | 20241114 | 105600 | 4444114650 | 22850 | 22800 | 22850 | 22750 | 771 |
| 491 | 20241114 | 105500 | 4426537300 | 22800 | 22900 | 22900 | 22750 | 5179 |
| 492 | 20241114 | 105400 | 4308397500 | 22850 | 22850 | 22900 | 22850 | 1227 |
| 493 | 20241114 | 105300 | 4280344950 | 22850 | 22800 | 22850 | 22800 | 2023 |
| 494 | 20241114 | 105200 | 4234193000 | 22800 | 22850 | 22900 | 22800 | 3439 |
| 495 | 20241114 | 105100 | 4155722200 | 22850 | 22850 | 22900 | 22800 | 1951 |
| 496 | 20241114 | 105000 | 4111151950 | 22850 | 22750 | 22850 | 22750 | 1298 |
| 497 | 20241114 | 104900 | 4081596050 | 22750 | 22800 | 22850 | 22750 | 2503 |
| 498 | 20241114 | 104800 | 4024604250 | 22800 | 22800 | 22800 | 22750 | 2041 |
| 499 | 20241114 | 104700 | 3978072750 | 22800 | 22750 | 22800 | 22750 | 777 |
| 500 | 20241114 | 104600 | 3960359550 | 22800 | 22750 | 22800 | 22650 | 1695 |
| 501 | 20241114 | 104500 | 3921882050 | 22750 | 22850 | 22850 | 22750 | 2499 |
| 502 | 20241114 | 104400 | 3864944100 | 22850 | 22850 | 22900 | 22800 | 2710 |
| 503 | 20241114 | 104300 | 3803004000 | 22850 | 22700 | 22850 | 22700 | 2624 |
| 504 | 20241114 | 104200 | 3743185050 | 22750 | 22700 | 22750 | 22650 | 8143 |
| 505 | 20241114 | 104100 | 3558300950 | 22650 | 22800 | 22800 | 22650 | 1736 |
| 506 | 20241114 | 104000 | 3518925750 | 22750 | 22650 | 22800 | 22600 | 5807 |
| 507 | 20241114 | 103900 | 3387147500 | 22650 | 22750 | 22750 | 22600 | 4202 |
| 508 | 20241114 | 103800 | 3291942500 | 22750 | 22700 | 22800 | 22700 | 3628 |
| 509 | 20241114 | 103700 | 3209460050 | 22700 | 22750 | 22750 | 22650 | 2732 |
| 510 | 20241114 | 103600 | 3147474750 | 22700 | 22850 | 22850 | 22650 | 2003 |
| 511 | 20241114 | 103500 | 3101945200 | 22850 | 22850 | 22950 | 22600 | 10232 |
| 512 | 20241114 | 103400 | 2868851950 | 22850 | 22850 | 22850 | 22800 | 2638 |
| 513 | 20241114 | 103300 | 2808638800 | 22800 | 23050 | 23050 | 22800 | 10294 |
| 514 | 20241114 | 103200 | 2572495850 | 23050 | 23050 | 23100 | 23000 | 487 |
| 515 | 20241114 | 103100 | 2561265000 | 23000 | 23100 | 23100 | 23000 | 2650 |
| 516 | 20241114 | 103000 | 2500127850 | 23100 | 23000 | 23100 | 22950 | 2509 |
| 517 | 20241114 | 102900 | 2442418300 | 23000 | 23000 | 23000 | 22950 | 1449 |
| 518 | 20241114 | 102800 | 2409096600 | 23000 | 23100 | 23100 | 23000 | 1889 |
| 519 | 20241114 | 102700 | 2365587700 | 23050 | 23050 | 23100 | 23000 | 1657 |
| 520 | 20241114 | 102600 | 2327393200 | 23050 | 23000 | 23050 | 22900 | 2069 |
| 521 | 20241114 | 102500 | 2279816100 | 22950 | 23050 | 23100 | 22950 | 7128 |
| 522 | 20241114 | 102400 | 2115947600 | 23050 | 23100 | 23150 | 23000 | 9447 |
| 523 | 20241114 | 102300 | 1897943650 | 23150 | 23200 | 23200 | 23100 | 3113 |
| 524 | 20241114 | 102200 | 1825919300 | 23200 | 23200 | 23250 | 23150 | 2952 |
| 525 | 20241114 | 102100 | 1757412750 | 23250 | 23300 | 23300 | 23200 | 1143 |
| 526 | 20241114 | 102000 | 1730799150 | 23300 | 23250 | 23300 | 23200 | 937 |
| 527 | 20241114 | 101900 | 1709000950 | 23200 | 23350 | 23350 | 23150 | 4936 |
| 528 | 20241114 | 101800 | 1594344450 | 23350 | 23250 | 23400 | 23250 | 716 |
| 529 | 20241114 | 101700 | 1577637650 | 23300 | 23300 | 23350 | 23250 | 3342 |
| 530 | 20241114 | 101600 | 1499733950 | 23300 | 23200 | 23300 | 23200 | 454 |
| 531 | 20241114 | 101500 | 1489168400 | 23300 | 23250 | 23300 | 23150 | 3188 |
| 532 | 20241114 | 101400 | 1415261400 | 23250 | 23300 | 23300 | 23150 | 2387 |
| 533 | 20241114 | 101300 | 1359816000 | 23250 | 23250 | 23300 | 23250 | 647 |
| 534 | 20241114 | 101200 | 1344769600 | 23250 | 23250 | 23300 | 23200 | 2235 |
| 535 | 20241114 | 101100 | 1292823750 | 23350 | 23300 | 23350 | 23200 | 1701 |
| 536 | 20241114 | 101000 | 1253263200 | 23300 | 23300 | 23400 | 23250 | 1811 |
| 537 | 20241114 | 100900 | 1211018150 | 23250 | 23100 | 23300 | 23050 | 3984 |
| 538 | 20241114 | 100800 | 1118628750 | 23100 | 23100 | 23150 | 23050 | 3348 |
| 539 | 20241114 | 100700 | 1041369350 | 23100 | 23150 | 23200 | 23050 | 2556 |
| 540 | 20241114 | 100600 | 982335550 | 23200 | 23250 | 23350 | 23000 | 10293 |
| 541 | 20241114 | 100500 | 743785550 | 23250 | 23350 | 23450 | 23250 | 4513 |
| 542 | 20241114 | 100400 | 638537350 | 23350 | 23450 | 23450 | 23300 | 5225 |
| 543 | 20241114 | 100300 | 516335650 | 23450 | 23350 | 23450 | 23350 | 1425 |
| 544 | 20241114 | 100200 | 482998850 | 23350 | 23350 | 23450 | 23300 | 2116 |
| 545 | 20241114 | 100100 | 433540400 | 23350 | 23500 | 23550 | 23250 | 6314 |
| 546 | 20241114 | 100000 | 286198100 | 23550 | 23350 | 23550 | 23350 | 12245 |