29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 4183 |
| 3 | 20241114 | 190700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20241114 | 190600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20241114 | 190500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20241114 | 190400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20241114 | 190300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20241114 | 190200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20241114 | 190100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20241114 | 190000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20241114 | 185900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20241114 | 185800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20241114 | 185700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20241114 | 185600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20241114 | 185500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20241114 | 185400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20241114 | 185300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20241114 | 185200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20241114 | 185100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20241114 | 185000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20241114 | 184900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20241114 | 184800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20241114 | 184700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20241114 | 184600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20241114 | 184500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20241114 | 184400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20241114 | 184300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20241114 | 184200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20241114 | 184100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20241114 | 184000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20241114 | 183900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20241114 | 183800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 4183 |
| 33 | 20241114 | 183700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20241114 | 183600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20241114 | 183500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20241114 | 183400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20241114 | 183300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20241114 | 183200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20241114 | 183100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20241114 | 183000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20241114 | 182900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20241114 | 182800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20241114 | 182700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20241114 | 182600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20241114 | 182500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20241114 | 182400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20241114 | 182300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20241114 | 182200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20241114 | 182100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20241114 | 182000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20241114 | 181900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20241114 | 181800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20241114 | 181700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20241114 | 181600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20241114 | 181500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20241114 | 181400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20241114 | 181300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20241114 | 181200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20241114 | 181100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20241114 | 181000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20241114 | 180900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20241114 | 180800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 4183 |
| 63 | 20241114 | 180700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20241114 | 180600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20241114 | 180500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20241114 | 180400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20241114 | 180300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20241114 | 180200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20241114 | 180100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20241114 | 180000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20241114 | 175900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20241114 | 175800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20241114 | 175700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20241114 | 175600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20241114 | 175500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20241114 | 175400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20241114 | 175300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20241114 | 175200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20241114 | 175100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20241114 | 175000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20241114 | 174900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20241114 | 174800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20241114 | 174700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20241114 | 174600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20241114 | 174500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20241114 | 174400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20241114 | 174300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20241114 | 174200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20241114 | 174100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20241114 | 174000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20241114 | 173900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20241114 | 173800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 4183 |
| 93 | 20241114 | 173700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20241114 | 173600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20241114 | 173500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20241114 | 173400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20241114 | 173300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20241114 | 173200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20241114 | 173100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20241114 | 173000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20241114 | 172900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20241114 | 172800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20241114 | 172700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20241114 | 172600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20241114 | 172500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20241114 | 172400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20241114 | 172300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20241114 | 172200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20241114 | 172100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20241114 | 172000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20241114 | 171900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20241114 | 171800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20241114 | 171700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20241114 | 171600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20241114 | 171500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20241114 | 171400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20241114 | 171300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20241114 | 171200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20241114 | 171100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20241114 | 171000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20241114 | 170900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20241114 | 170800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 4183 |
| 123 | 20241114 | 170700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20241114 | 170600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20241114 | 170500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20241114 | 170400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20241114 | 170300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20241114 | 170200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20241114 | 170100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20241114 | 170000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20241114 | 165900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20241114 | 165800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20241114 | 165700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20241114 | 165600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20241114 | 165500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20241114 | 165400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20241114 | 165300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20241114 | 165200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20241114 | 165100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20241114 | 165000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20241114 | 164900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20241114 | 164800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20241114 | 164700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20241114 | 164600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20241114 | 164500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20241114 | 164400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20241114 | 164300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20241114 | 164200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20241114 | 164100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20241114 | 164000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20241114 | 163900 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20241114 | 163800 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 4183 |
| 153 | 20241114 | 163700 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20241114 | 163600 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20241114 | 163500 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20241114 | 163400 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20241114 | 163300 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20241114 | 163200 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20241114 | 163100 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20241114 | 163000 | 9796089850 | 35500 | 35500 | 35500 | 35500 | 4183 |
| 161 | 20241114 | 162900 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20241114 | 162800 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20241114 | 162700 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20241114 | 162600 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20241114 | 162500 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20241114 | 162400 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20241114 | 162300 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20241114 | 162200 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20241114 | 162100 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20241114 | 162000 | 9647593350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20241114 | 161900 | 9647593350 | 35600 | 35500 | 35600 | 35450 | 548 |
| 172 | 20241114 | 161800 | 9628142550 | 35550 | 35550 | 35550 | 35500 | 881 |
| 173 | 20241114 | 161700 | 9596864000 | 35600 | 35550 | 35600 | 35500 | 728 |
| 174 | 20241114 | 161600 | 9570995850 | 35550 | 35550 | 35600 | 35500 | 888 |
| 175 | 20241114 | 161500 | 9539438850 | 35550 | 35500 | 35550 | 35500 | 1397 |
| 176 | 20241114 | 161400 | 9489820600 | 35550 | 35600 | 35650 | 35500 | 1290 |
| 177 | 20241114 | 161300 | 9443929200 | 35600 | 35550 | 35650 | 35500 | 1292 |
| 178 | 20241114 | 161200 | 9397946150 | 35550 | 35550 | 35650 | 35550 | 1506 |
| 179 | 20241114 | 161100 | 9344390450 | 35600 | 35600 | 35650 | 35550 | 789 |
| 180 | 20241114 | 161000 | 9316303350 | 35600 | 35650 | 35650 | 35550 | 324 |
| 181 | 20241114 | 160900 | 9304756250 | 35650 | 35600 | 35650 | 35550 | 956 |
| 182 | 20241114 | 160800 | 9270729450 | 35600 | 35750 | 35800 | 35550 | 1042 |
| 183 | 20241114 | 160700 | 9233557000 | 35750 | 35700 | 35800 | 35700 | 1693 |
| 184 | 20241114 | 160600 | 9173032850 | 35700 | 35650 | 35750 | 35600 | 3126 |
| 185 | 20241114 | 160500 | 9061640100 | 35650 | 35700 | 35800 | 35650 | 3254 |
| 186 | 20241114 | 160400 | 8945387950 | 35750 | 35850 | 35850 | 35750 | 1366 |
| 187 | 20241114 | 160300 | 8896471050 | 35800 | 35900 | 35950 | 35800 | 681 |
| 188 | 20241114 | 160200 | 8872058050 | 35900 | 35900 | 35950 | 35850 | 316 |
| 189 | 20241114 | 160100 | 8860713650 | 35900 | 36000 | 36000 | 35900 | 493 |
| 190 | 20241114 | 160000 | 8843005700 | 36000 | 35950 | 36100 | 35950 | 818 |
| 191 | 20241114 | 155900 | 8813581650 | 35950 | 35900 | 35950 | 35800 | 1171 |
| 192 | 20241114 | 155800 | 8771574450 | 35850 | 35950 | 35950 | 35850 | 1739 |
| 193 | 20241114 | 155700 | 8709143050 | 35950 | 35950 | 36000 | 35950 | 411 |
| 194 | 20241114 | 155600 | 8694367550 | 35900 | 35950 | 36000 | 35900 | 216 |
| 195 | 20241114 | 155500 | 8686602500 | 35950 | 36050 | 36050 | 35850 | 3883 |
| 196 | 20241114 | 155400 | 8546907050 | 36100 | 36200 | 36200 | 36100 | 680 |
| 197 | 20241114 | 155300 | 8522345500 | 36200 | 36200 | 36200 | 36150 | 46 |
| 198 | 20241114 | 155200 | 8520681550 | 36150 | 36100 | 36200 | 36100 | 258 |
| 199 | 20241114 | 155100 | 8511354450 | 36100 | 36100 | 36150 | 36100 | 25 |
| 200 | 20241114 | 155000 | 8510451700 | 36100 | 36200 | 36200 | 36100 | 939 |
| 201 | 20241114 | 154900 | 8476511450 | 36200 | 36250 | 36250 | 36200 | 269 |
| 202 | 20241114 | 154800 | 8466773000 | 36200 | 36200 | 36250 | 36200 | 428 |
| 203 | 20241114 | 154700 | 8451277500 | 36200 | 36250 | 36250 | 36200 | 666 |
| 204 | 20241114 | 154600 | 8427166700 | 36200 | 36250 | 36250 | 36200 | 592 |
| 205 | 20241114 | 154500 | 8405736000 | 36250 | 36250 | 36250 | 36200 | 219 |
| 206 | 20241114 | 154400 | 8397799150 | 36200 | 36200 | 36250 | 36200 | 36 |
| 207 | 20241114 | 154300 | 8396494350 | 36200 | 36250 | 36250 | 36200 | 344 |
| 208 | 20241114 | 154200 | 8384025550 | 36250 | 36250 | 36250 | 36200 | 108 |
| 209 | 20241114 | 154100 | 8380112550 | 36250 | 36250 | 36250 | 36200 | 129 |
| 210 | 20241114 | 154000 | 8375436750 | 36250 | 36300 | 36300 | 36200 | 434 |
| 211 | 20241114 | 153900 | 8359704900 | 36300 | 36400 | 36400 | 36300 | 230 |
| 212 | 20241114 | 153800 | 8351352850 | 36350 | 36450 | 36500 | 36350 | 1014 |
| 213 | 20241114 | 153700 | 8314458750 | 36450 | 36500 | 36500 | 36450 | 36 |
| 214 | 20241114 | 153600 | 8313145950 | 36500 | 36500 | 36500 | 36450 | 39 |
| 215 | 20241114 | 153500 | 8311723200 | 36450 | 36500 | 36500 | 36450 | 117 |
| 216 | 20241114 | 153400 | 8307455650 | 36450 | 36400 | 36500 | 36400 | 106 |
| 217 | 20241114 | 153300 | 8303591700 | 36400 | 36400 | 36400 | 36350 | 198 |
| 218 | 20241114 | 153200 | 8296385200 | 36400 | 36400 | 36450 | 36400 | 382 |
| 219 | 20241114 | 153100 | 8282480350 | 36350 | 36350 | 36350 | 36350 | 311 |
| 220 | 20241114 | 153000 | 8271175500 | 36350 | 36300 | 36350 | 36250 | 555 |
| 221 | 20241114 | 152900 | 8251048650 | 36300 | 36350 | 36350 | 36250 | 611 |
| 222 | 20241114 | 152800 | 8228865250 | 36350 | 36400 | 36400 | 36350 | 99 |
| 223 | 20241114 | 152700 | 8225265950 | 36400 | 36400 | 36550 | 36400 | 1965 |
| 224 | 20241114 | 152600 | 8153576150 | 36250 | 36350 | 36400 | 36250 | 1906 |
| 225 | 20241114 | 152500 | 8084425350 | 36300 | 36400 | 36400 | 36300 | 275 |
| 226 | 20241114 | 152400 | 8074430800 | 36350 | 36400 | 36400 | 36350 | 125 |
| 227 | 20241114 | 152300 | 8069886000 | 36350 | 36450 | 36450 | 36300 | 2355 |
| 228 | 20241114 | 152200 | 7984311700 | 36450 | 36400 | 36450 | 36400 | 130 |
| 229 | 20241114 | 152100 | 7979579050 | 36450 | 36400 | 36450 | 36400 | 490 |
| 230 | 20241114 | 152000 | 7961742900 | 36400 | 36400 | 36450 | 36400 | 390 |
| 231 | 20241114 | 151900 | 7947545750 | 36400 | 36300 | 36450 | 36300 | 653 |
| 232 | 20241114 | 151800 | 7923778250 | 36300 | 36400 | 36450 | 36300 | 278 |
| 233 | 20241114 | 151700 | 7913671550 | 36450 | 36450 | 36450 | 36400 | 746 |
| 234 | 20241114 | 151600 | 7886487050 | 36400 | 36350 | 36450 | 36350 | 3510 |
| 235 | 20241114 | 151500 | 7758660050 | 36300 | 36300 | 36350 | 36250 | 573 |
| 236 | 20241114 | 151400 | 7737850550 | 36250 | 36400 | 36450 | 36250 | 1871 |
| 237 | 20241114 | 151300 | 7669894300 | 36450 | 36350 | 36450 | 36300 | 1284 |
| 238 | 20241114 | 151200 | 7623191800 | 36300 | 36300 | 36400 | 36300 | 95 |
| 239 | 20241114 | 151100 | 7619739300 | 36300 | 36300 | 36400 | 36300 | 798 |
| 240 | 20241114 | 151000 | 7590742450 | 36300 | 36400 | 36400 | 36300 | 637 |
| 241 | 20241114 | 150900 | 7567569750 | 36400 | 36400 | 36400 | 36350 | 574 |
| 242 | 20241114 | 150800 | 7546685100 | 36400 | 36400 | 36400 | 36350 | 1603 |
| 243 | 20241114 | 150700 | 7488336950 | 36400 | 36450 | 36450 | 36400 | 425 |
| 244 | 20241114 | 150600 | 7472847550 | 36450 | 36450 | 36500 | 36450 | 418 |
| 245 | 20241114 | 150500 | 7457611250 | 36450 | 36450 | 36500 | 36450 | 411 |
| 246 | 20241114 | 150400 | 7442628550 | 36450 | 36500 | 36500 | 36450 | 108 |
| 247 | 20241114 | 150300 | 7438691650 | 36450 | 36400 | 36500 | 36400 | 1092 |
| 248 | 20241114 | 150200 | 7398864350 | 36450 | 36450 | 36500 | 36400 | 891 |
| 249 | 20241114 | 150100 | 7366379150 | 36450 | 36450 | 36500 | 36450 | 407 |
| 250 | 20241114 | 150000 | 7351530950 | 36500 | 36450 | 36550 | 36400 | 1398 |
| 251 | 20241114 | 145900 | 7300533300 | 36450 | 36400 | 36450 | 36350 | 1484 |
| 252 | 20241114 | 145800 | 7246531450 | 36400 | 36500 | 36550 | 36400 | 263 |
| 253 | 20241114 | 145700 | 7236943750 | 36500 | 36600 | 36650 | 36500 | 628 |
| 254 | 20241114 | 145600 | 7213965800 | 36600 | 36550 | 36650 | 36550 | 656 |
| 255 | 20241114 | 145500 | 7189969400 | 36550 | 36400 | 36650 | 36350 | 3574 |
| 256 | 20241114 | 145400 | 7059567650 | 36400 | 36450 | 36450 | 36400 | 497 |
| 257 | 20241114 | 145300 | 7041457700 | 36400 | 36500 | 36500 | 36400 | 554 |
| 258 | 20241114 | 145200 | 7021261650 | 36500 | 36450 | 36500 | 36450 | 776 |
| 259 | 20241114 | 145100 | 6992943600 | 36450 | 36450 | 36500 | 36400 | 756 |
| 260 | 20241114 | 145000 | 6965388600 | 36450 | 36550 | 36550 | 36450 | 2681 |
| 261 | 20241114 | 144900 | 6867550150 | 36550 | 36550 | 36550 | 36500 | 426 |
| 262 | 20241114 | 144800 | 6851982150 | 36550 | 36500 | 36600 | 36500 | 577 |
| 263 | 20241114 | 144700 | 6830897600 | 36500 | 36550 | 36550 | 36500 | 255 |
| 264 | 20241114 | 144600 | 6821577550 | 36550 | 36500 | 36550 | 36500 | 412 |
| 265 | 20241114 | 144500 | 6806532700 | 36500 | 36500 | 36550 | 36450 | 706 |
| 266 | 20241114 | 144400 | 6780781450 | 36500 | 36450 | 36500 | 36450 | 614 |
| 267 | 20241114 | 144300 | 6758373350 | 36500 | 36550 | 36550 | 36450 | 4078 |
| 268 | 20241114 | 144200 | 6609534700 | 36550 | 36600 | 36650 | 36500 | 2396 |
| 269 | 20241114 | 144100 | 6521944450 | 36600 | 36600 | 36650 | 36600 | 204 |
| 270 | 20241114 | 144000 | 6514475300 | 36600 | 36700 | 36700 | 36600 | 718 |
| 271 | 20241114 | 143900 | 6488167150 | 36700 | 36550 | 36750 | 36550 | 1483 |
| 272 | 20241114 | 143800 | 6433849650 | 36550 | 36600 | 36700 | 36550 | 1076 |
| 273 | 20241114 | 143700 | 6394460850 | 36600 | 36600 | 36700 | 36600 | 157 |
| 274 | 20241114 | 143600 | 6388712900 | 36600 | 36750 | 36750 | 36600 | 510 |
| 275 | 20241114 | 143500 | 6370019050 | 36700 | 36800 | 36850 | 36700 | 116 |
| 276 | 20241114 | 143400 | 6365757600 | 36800 | 36650 | 36800 | 36650 | 519 |
| 277 | 20241114 | 143300 | 6346702700 | 36650 | 36650 | 36650 | 36600 | 1020 |
| 278 | 20241114 | 143200 | 6309348450 | 36700 | 36700 | 36700 | 36550 | 1539 |
| 279 | 20241114 | 143100 | 6252986200 | 36650 | 36700 | 36700 | 36650 | 511 |
| 280 | 20241114 | 143000 | 6234237750 | 36700 | 36800 | 36800 | 36700 | 647 |
| 281 | 20241114 | 142900 | 6210462850 | 36800 | 36800 | 36800 | 36750 | 654 |
| 282 | 20241114 | 142800 | 6186418250 | 36800 | 36850 | 36850 | 36800 | 622 |
| 283 | 20241114 | 142700 | 6163522100 | 36900 | 36800 | 37000 | 36800 | 543 |
| 284 | 20241114 | 142600 | 6143476700 | 36850 | 36850 | 36900 | 36800 | 269 |
| 285 | 20241114 | 142500 | 6133564350 | 36850 | 36850 | 36900 | 36800 | 142 |
| 286 | 20241114 | 142400 | 6128330250 | 36850 | 36850 | 36850 | 36800 | 221 |
| 287 | 20241114 | 142300 | 6120186500 | 36850 | 36850 | 36900 | 36800 | 122 |
| 288 | 20241114 | 142200 | 6115691700 | 36800 | 36800 | 36900 | 36800 | 201 |
| 289 | 20241114 | 142100 | 6108285550 | 36800 | 36750 | 36900 | 36750 | 1615 |
| 290 | 20241114 | 142000 | 6048842400 | 36750 | 36750 | 36800 | 36750 | 61 |
| 291 | 20241114 | 141900 | 6046600050 | 36750 | 36750 | 36800 | 36750 | 443 |
| 292 | 20241114 | 141800 | 6030319650 | 36800 | 36850 | 36850 | 36800 | 1566 |
| 293 | 20241114 | 141700 | 5972666850 | 36850 | 36850 | 36850 | 36800 | 740 |
| 294 | 20241114 | 141600 | 5945420500 | 36850 | 36850 | 36900 | 36800 | 637 |
| 295 | 20241114 | 141500 | 5921947150 | 36900 | 36900 | 36950 | 36850 | 222 |
| 296 | 20241114 | 141400 | 5913756050 | 36900 | 36950 | 36950 | 36900 | 360 |
| 297 | 20241114 | 141300 | 5900471900 | 36900 | 36900 | 37000 | 36900 | 774 |
| 298 | 20241114 | 141200 | 5871874600 | 36900 | 36900 | 36950 | 36900 | 304 |
| 299 | 20241114 | 141100 | 5860656400 | 36900 | 36850 | 36900 | 36850 | 708 |
| 300 | 20241114 | 141000 | 5834539550 | 36850 | 36900 | 36900 | 36850 | 1246 |
| 301 | 20241114 | 140900 | 5788611800 | 36900 | 36900 | 37000 | 36900 | 491 |
| 302 | 20241114 | 140800 | 5770485750 | 36900 | 36900 | 37000 | 36900 | 89 |
| 303 | 20241114 | 140700 | 5767199950 | 36900 | 37000 | 37000 | 36900 | 218 |
| 304 | 20241114 | 140600 | 5759144850 | 37000 | 37000 | 37050 | 37000 | 44 |
| 305 | 20241114 | 140500 | 5757516750 | 37000 | 37000 | 37000 | 36950 | 262 |
| 306 | 20241114 | 140400 | 5747826950 | 37050 | 36950 | 37050 | 36900 | 237 |
| 307 | 20241114 | 140300 | 5739060800 | 36900 | 37000 | 37000 | 36900 | 114 |
| 308 | 20241114 | 140200 | 5734853700 | 37000 | 37000 | 37000 | 36900 | 3323 |
| 309 | 20241114 | 140100 | 5612165750 | 37100 | 37050 | 37100 | 37050 | 247 |
| 310 | 20241114 | 140000 | 5603012100 | 37050 | 37100 | 37100 | 37050 | 114 |
| 311 | 20241114 | 135900 | 5598782800 | 37150 | 37100 | 37150 | 37100 | 24 |
| 312 | 20241114 | 135800 | 5597892350 | 37100 | 37100 | 37100 | 37100 | 2 |
| 313 | 20241114 | 135700 | 5597818150 | 37100 | 37200 | 37200 | 37100 | 185 |
| 314 | 20241114 | 135600 | 5590946250 | 37200 | 37050 | 37250 | 37050 | 1341 |
| 315 | 20241114 | 135500 | 5541132350 | 37050 | 37150 | 37150 | 37050 | 250 |
| 316 | 20241114 | 135400 | 5531866600 | 37100 | 37150 | 37150 | 37100 | 56 |
| 317 | 20241114 | 135300 | 5529788850 | 37150 | 37150 | 37150 | 37100 | 124 |
| 318 | 20241114 | 135200 | 5525186450 | 37200 | 37200 | 37200 | 37200 | 12 |
| 319 | 20241114 | 135100 | 5524740050 | 37200 | 37100 | 37200 | 37100 | 64 |
| 320 | 20241114 | 135000 | 5522362600 | 37100 | 37100 | 37200 | 37100 | 295 |
| 321 | 20241114 | 134900 | 5511411650 | 37050 | 37050 | 37050 | 37050 | 1 |
| 322 | 20241114 | 134800 | 5511374600 | 37050 | 37000 | 37050 | 36950 | 571 |
| 323 | 20241114 | 134700 | 5490253600 | 36950 | 37100 | 37100 | 36950 | 645 |
| 324 | 20241114 | 134600 | 5466396100 | 37050 | 37150 | 37150 | 37050 | 501 |
| 325 | 20241114 | 134500 | 5447808750 | 37250 | 37250 | 37300 | 37200 | 414 |
| 326 | 20241114 | 134400 | 5432392500 | 37200 | 37200 | 37200 | 37200 | 120 |
| 327 | 20241114 | 134300 | 5427928500 | 37150 | 37200 | 37200 | 37150 | 399 |
| 328 | 20241114 | 134200 | 5413100850 | 37200 | 37200 | 37200 | 37200 | 30 |
| 329 | 20241114 | 134100 | 5411984850 | 37200 | 37200 | 37200 | 37200 | 111 |
| 330 | 20241114 | 134000 | 5407855650 | 37200 | 37100 | 37200 | 37100 | 895 |
| 331 | 20241114 | 133900 | 5374606400 | 37150 | 37200 | 37200 | 37150 | 153 |
| 332 | 20241114 | 133800 | 5368922400 | 37200 | 37200 | 37200 | 37200 | 149 |
| 333 | 20241114 | 133700 | 5363379600 | 37150 | 37150 | 37150 | 37150 | 117 |
| 334 | 20241114 | 133600 | 5359033050 | 37150 | 37250 | 37250 | 37150 | 417 |
| 335 | 20241114 | 133500 | 5343516000 | 37250 | 37250 | 37250 | 37250 | 9 |
| 336 | 20241114 | 133400 | 5343180750 | 37300 | 37300 | 37300 | 37300 | 972 |
| 337 | 20241114 | 133300 | 5306925150 | 37300 | 37300 | 37300 | 37250 | 80 |
| 338 | 20241114 | 133200 | 5303942800 | 37300 | 37300 | 37300 | 37300 | 102 |
| 339 | 20241114 | 133100 | 5300138200 | 37250 | 37200 | 37250 | 37200 | 370 |
| 340 | 20241114 | 133000 | 5286364550 | 37250 | 37200 | 37250 | 37200 | 17 |
| 341 | 20241114 | 132900 | 5285731350 | 37200 | 37300 | 37300 | 37200 | 126 |
| 342 | 20241114 | 132800 | 5281035050 | 37300 | 37200 | 37300 | 37200 | 212 |
| 343 | 20241114 | 132700 | 5273138600 | 37200 | 37100 | 37200 | 37100 | 255 |
| 344 | 20241114 | 132600 | 5263664550 | 37100 | 37150 | 37200 | 37100 | 555 |
| 345 | 20241114 | 132500 | 5243048150 | 37150 | 37300 | 37300 | 37150 | 276 |
| 346 | 20241114 | 132400 | 5232764650 | 37300 | 37400 | 37450 | 37300 | 1722 |
| 347 | 20241114 | 132300 | 5168418800 | 37400 | 37350 | 37500 | 37300 | 2195 |
| 348 | 20241114 | 132200 | 5086146850 | 37350 | 37500 | 37500 | 37350 | 953 |
| 349 | 20241114 | 132100 | 5050501900 | 37500 | 37350 | 37550 | 37350 | 334 |
| 350 | 20241114 | 132000 | 5038010250 | 37350 | 37400 | 37450 | 37350 | 204 |
| 351 | 20241114 | 131900 | 5030379250 | 37400 | 37450 | 37550 | 37350 | 1041 |
| 352 | 20241114 | 131800 | 4991352900 | 37400 | 37200 | 37500 | 37200 | 1570 |
| 353 | 20241114 | 131700 | 4932655550 | 37200 | 37200 | 37250 | 37150 | 239 |
| 354 | 20241114 | 131600 | 4923768750 | 37200 | 37150 | 37200 | 37150 | 46 |
| 355 | 20241114 | 131500 | 4922058050 | 37150 | 37200 | 37200 | 37150 | 764 |
| 356 | 20241114 | 131400 | 4893639700 | 37200 | 37200 | 37250 | 37200 | 49 |
| 357 | 20241114 | 131300 | 4891816400 | 37200 | 37150 | 37250 | 37150 | 469 |
| 358 | 20241114 | 131200 | 4874370600 | 37150 | 37200 | 37250 | 37150 | 210 |
| 359 | 20241114 | 131100 | 4866558750 | 37200 | 37150 | 37200 | 37150 | 81 |
| 360 | 20241114 | 131000 | 4863546150 | 37150 | 37200 | 37250 | 37150 | 305 |
| 361 | 20241114 | 130900 | 4852204650 | 37200 | 37150 | 37200 | 37150 | 51 |
| 362 | 20241114 | 130800 | 4850307850 | 37100 | 37100 | 37100 | 37100 | 21 |
| 363 | 20241114 | 130700 | 4849528750 | 37100 | 37050 | 37150 | 37050 | 516 |
| 364 | 20241114 | 130600 | 4830373400 | 37050 | 37050 | 37050 | 37050 | 23 |
| 365 | 20241114 | 130500 | 4829521250 | 37050 | 37100 | 37150 | 37050 | 187 |
| 366 | 20241114 | 130400 | 4822581800 | 37100 | 36950 | 37100 | 36950 | 102 |
| 367 | 20241114 | 130300 | 4818803450 | 36950 | 37000 | 37000 | 36950 | 247 |
| 368 | 20241114 | 130200 | 4809675100 | 36950 | 36950 | 37000 | 36950 | 53 |
| 369 | 20241114 | 130100 | 4807715400 | 36950 | 37050 | 37050 | 36950 | 788 |
| 370 | 20241114 | 130000 | 4778549050 | 37050 | 37100 | 37150 | 37050 | 217 |
| 371 | 20241114 | 125900 | 4770497100 | 37100 | 37100 | 37150 | 37100 | 15 |
| 372 | 20241114 | 125800 | 4769940550 | 37100 | 37200 | 37200 | 37100 | 806 |
| 373 | 20241114 | 125700 | 4739961050 | 37200 | 37150 | 37250 | 37150 | 122 |
| 374 | 20241114 | 125600 | 4735419750 | 37150 | 37050 | 37150 | 37050 | 785 |
| 375 | 20241114 | 125500 | 4706279550 | 37050 | 37050 | 37100 | 37050 | 182 |
| 376 | 20241114 | 125400 | 4699536350 | 37050 | 37050 | 37050 | 37050 | 214 |
| 377 | 20241114 | 125300 | 4691607650 | 37050 | 37050 | 37100 | 37000 | 321 |
| 378 | 20241114 | 125200 | 4679714100 | 37100 | 37050 | 37100 | 37050 | 17 |
| 379 | 20241114 | 125100 | 4679084100 | 37050 | 37100 | 37100 | 37050 | 149 |
| 380 | 20241114 | 125000 | 4673560400 | 37100 | 37100 | 37100 | 37100 | 136 |
| 381 | 20241114 | 124900 | 4668514800 | 37100 | 37100 | 37100 | 37100 | 18 |
| 382 | 20241114 | 124800 | 4667847000 | 37100 | 37150 | 37250 | 37100 | 144 |
| 383 | 20241114 | 124700 | 4662496600 | 37150 | 37050 | 37300 | 37050 | 392 |
| 384 | 20241114 | 124600 | 4647962750 | 37050 | 37050 | 37100 | 37000 | 540 |
| 385 | 20241114 | 124500 | 4627943000 | 37050 | 37050 | 37050 | 37050 | 290 |
| 386 | 20241114 | 124400 | 4617198500 | 37050 | 36950 | 37100 | 36950 | 295 |
| 387 | 20241114 | 124300 | 4606283750 | 37050 | 36950 | 37050 | 36950 | 244 |
| 388 | 20241114 | 124200 | 4597251850 | 36950 | 36950 | 37050 | 36950 | 193 |
| 389 | 20241114 | 124100 | 4590117250 | 36900 | 36950 | 37000 | 36900 | 291 |
| 390 | 20241114 | 124000 | 4579372750 | 36950 | 36900 | 37000 | 36900 | 534 |
| 391 | 20241114 | 123900 | 4559652400 | 36950 | 37000 | 37050 | 36950 | 537 |
| 392 | 20241114 | 123800 | 4539788550 | 37000 | 36900 | 37150 | 36900 | 56 |
| 393 | 20241114 | 123700 | 4537717400 | 36900 | 36850 | 36950 | 36850 | 72 |
| 394 | 20241114 | 123600 | 4535062400 | 36850 | 36850 | 36950 | 36850 | 284 |
| 395 | 20241114 | 123500 | 4524592100 | 36850 | 36850 | 36900 | 36800 | 1648 |
| 396 | 20241114 | 123400 | 4463903800 | 36850 | 37050 | 37100 | 36800 | 2295 |
| 397 | 20241114 | 123300 | 4379035500 | 37100 | 37050 | 37100 | 37050 | 70 |
| 398 | 20241114 | 123200 | 4376439950 | 37050 | 37150 | 37150 | 37050 | 1686 |
| 399 | 20241114 | 123100 | 4313847050 | 37150 | 37200 | 37200 | 37150 | 678 |
| 400 | 20241114 | 123000 | 4288625550 | 37200 | 37300 | 37350 | 37200 | 903 |
| 401 | 20241114 | 122900 | 4254974550 | 37300 | 37400 | 37400 | 37300 | 513 |
| 402 | 20241114 | 122800 | 4235817950 | 37400 | 37400 | 37400 | 37350 | 391 |
| 403 | 20241114 | 122700 | 4221203200 | 37350 | 37250 | 37350 | 37250 | 976 |
| 404 | 20241114 | 122600 | 4184805450 | 37300 | 37300 | 37300 | 37300 | 2 |
| 405 | 20241114 | 122500 | 4184730850 | 37250 | 37250 | 37250 | 37250 | 141 |
| 406 | 20241114 | 122400 | 4179478600 | 37250 | 37300 | 37300 | 37250 | 309 |
| 407 | 20241114 | 122300 | 4167966600 | 37300 | 37250 | 37300 | 37250 | 67 |
| 408 | 20241114 | 122200 | 4165468300 | 37250 | 37300 | 37300 | 37250 | 230 |
| 409 | 20241114 | 122100 | 4156897700 | 37300 | 37250 | 37300 | 37250 | 32 |
| 410 | 20241114 | 122000 | 4155705050 | 37250 | 37250 | 37250 | 37250 | 577 |
| 411 | 20241114 | 121900 | 4134211800 | 37250 | 37300 | 37300 | 37250 | 87 |
| 412 | 20241114 | 121800 | 4130968750 | 37300 | 37250 | 37300 | 37250 | 57 |
| 413 | 20241114 | 121700 | 4128845400 | 37250 | 37350 | 37350 | 37250 | 737 |
| 414 | 20241114 | 121600 | 4101364600 | 37350 | 37350 | 37400 | 37350 | 43 |
| 415 | 20241114 | 121500 | 4099756900 | 37350 | 37400 | 37400 | 37350 | 538 |
| 416 | 20241114 | 121400 | 4079640250 | 37450 | 37450 | 37450 | 37450 | 91 |
| 417 | 20241114 | 121300 | 4076232300 | 37450 | 37450 | 37450 | 37450 | 12 |
| 418 | 20241114 | 121200 | 4075782900 | 37450 | 37450 | 37500 | 37400 | 215 |
| 419 | 20241114 | 121100 | 4067732650 | 37450 | 37450 | 37500 | 37450 | 473 |
| 420 | 20241114 | 121000 | 4050018750 | 37500 | 37550 | 37550 | 37450 | 510 |
| 421 | 20241114 | 120900 | 4030902650 | 37650 | 37550 | 37650 | 37550 | 143 |
| 422 | 20241114 | 120800 | 4025528150 | 37550 | 37550 | 37550 | 37500 | 316 |
| 423 | 20241114 | 120700 | 4013669900 | 37550 | 37450 | 37550 | 37450 | 584 |
| 424 | 20241114 | 120600 | 3991781350 | 37450 | 37500 | 37500 | 37450 | 275 |
| 425 | 20241114 | 120500 | 3981481000 | 37450 | 37450 | 37500 | 37450 | 506 |
| 426 | 20241114 | 120400 | 3962531050 | 37500 | 37550 | 37550 | 37500 | 179 |
| 427 | 20241114 | 120300 | 3955814900 | 37600 | 37700 | 37700 | 37600 | 753 |
| 428 | 20241114 | 120200 | 3927479300 | 37650 | 37500 | 37650 | 37500 | 889 |
| 429 | 20241114 | 120100 | 3894060400 | 37450 | 37450 | 37500 | 37450 | 195 |
| 430 | 20241114 | 120000 | 3886757600 | 37450 | 37500 | 37500 | 37450 | 283 |
| 431 | 20241114 | 115900 | 3876145300 | 37550 | 37550 | 37550 | 37550 | 21 |
| 432 | 20241114 | 115800 | 3875356750 | 37500 | 37600 | 37600 | 37500 | 791 |
| 433 | 20241114 | 115700 | 3845642400 | 37600 | 37500 | 37600 | 37500 | 2541 |
| 434 | 20241114 | 115600 | 3750353750 | 37450 | 37450 | 37500 | 37400 | 759 |
| 435 | 20241114 | 115500 | 3721934300 | 37400 | 37300 | 37400 | 37250 | 206 |
| 436 | 20241114 | 115400 | 3714243400 | 37300 | 37300 | 37300 | 37300 | 9 |
| 437 | 20241114 | 115300 | 3713907700 | 37300 | 37350 | 37350 | 37300 | 201 |
| 438 | 20241114 | 115200 | 3706404350 | 37300 | 37250 | 37300 | 37250 | 241 |
| 439 | 20241114 | 115100 | 3697418000 | 37250 | 37300 | 37300 | 37250 | 524 |
| 440 | 20241114 | 115000 | 3677896500 | 37300 | 37250 | 37400 | 37250 | 497 |
| 441 | 20241114 | 114900 | 3659366450 | 37300 | 37250 | 37350 | 37250 | 182 |
| 442 | 20241114 | 114800 | 3652586400 | 37250 | 37450 | 37450 | 37250 | 337 |
| 443 | 20241114 | 114700 | 3640018850 | 37450 | 37200 | 37450 | 37200 | 956 |
| 444 | 20241114 | 114600 | 3604360500 | 37200 | 37350 | 37350 | 37200 | 2388 |
| 445 | 20241114 | 114500 | 3515363600 | 37350 | 37350 | 37350 | 37350 | 89 |
| 446 | 20241114 | 114400 | 3512039450 | 37350 | 37400 | 37400 | 37350 | 774 |
| 447 | 20241114 | 114300 | 3483129550 | 37450 | 37450 | 37450 | 37400 | 458 |
| 448 | 20241114 | 114200 | 3465995300 | 37450 | 37450 | 37450 | 37450 | 468 |
| 449 | 20241114 | 114100 | 3448468700 | 37450 | 37600 | 37600 | 37450 | 676 |
| 450 | 20241114 | 114000 | 3423119750 | 37600 | 37600 | 37600 | 37600 | 313 |
| 451 | 20241114 | 113900 | 3411350950 | 37600 | 37600 | 37600 | 37550 | 422 |
| 452 | 20241114 | 113800 | 3395501600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 453 | 20241114 | 113700 | 3395501600 | 37550 | 37550 | 37600 | 37550 | 402 |
| 454 | 20241114 | 113600 | 3380406200 | 37550 | 37550 | 37600 | 37550 | 45 |
| 455 | 20241114 | 113500 | 3378716400 | 37550 | 37500 | 37550 | 37500 | 309 |
| 456 | 20241114 | 113400 | 3367125750 | 37500 | 37550 | 37550 | 37450 | 820 |
| 457 | 20241114 | 113300 | 3336368100 | 37550 | 37600 | 37600 | 37500 | 786 |
| 458 | 20241114 | 113200 | 3306842300 | 37650 | 37600 | 37650 | 37600 | 906 |
| 459 | 20241114 | 113100 | 3272770600 | 37600 | 37550 | 37600 | 37550 | 219 |
| 460 | 20241114 | 113000 | 3264546500 | 37550 | 37550 | 37600 | 37550 | 873 |
| 461 | 20241114 | 112900 | 3231762150 | 37600 | 37600 | 37600 | 37600 | 19 |
| 462 | 20241114 | 112800 | 3231047750 | 37600 | 37650 | 37650 | 37600 | 578 |
| 463 | 20241114 | 112700 | 3209314850 | 37650 | 37700 | 37700 | 37650 | 110 |
| 464 | 20241114 | 112600 | 3205173300 | 37650 | 37600 | 37650 | 37600 | 1612 |
| 465 | 20241114 | 112500 | 3144510900 | 37600 | 37550 | 37600 | 37550 | 168 |
| 466 | 20241114 | 112400 | 3138202350 | 37550 | 37600 | 37600 | 37550 | 310 |
| 467 | 20241114 | 112300 | 3126549500 | 37650 | 37600 | 37650 | 37600 | 299 |
| 468 | 20241114 | 112200 | 3115307050 | 37550 | 37600 | 37600 | 37550 | 1325 |
| 469 | 20241114 | 112100 | 3065496700 | 37600 | 37550 | 37600 | 37550 | 279 |
| 470 | 20241114 | 112000 | 3055018700 | 37550 | 37600 | 37650 | 37550 | 626 |
| 471 | 20241114 | 111900 | 3031495800 | 37650 | 37650 | 37650 | 37650 | 58 |
| 472 | 20241114 | 111800 | 3029312100 | 37650 | 37700 | 37700 | 37600 | 948 |
| 473 | 20241114 | 111700 | 2993634650 | 37700 | 37750 | 37750 | 37700 | 604 |
| 474 | 20241114 | 111600 | 2970863700 | 37750 | 37750 | 37750 | 37750 | 253 |
| 475 | 20241114 | 111500 | 2961312950 | 37750 | 37800 | 37850 | 37750 | 355 |
| 476 | 20241114 | 111400 | 2947896500 | 37750 | 37700 | 37800 | 37700 | 170 |
| 477 | 20241114 | 111300 | 2941484900 | 37650 | 37700 | 37700 | 37650 | 395 |
| 478 | 20241114 | 111200 | 2926602300 | 37650 | 37650 | 37650 | 37650 | 124 |
| 479 | 20241114 | 111100 | 2921933700 | 37600 | 37550 | 37650 | 37550 | 325 |
| 480 | 20241114 | 111000 | 2909716700 | 37550 | 37550 | 37600 | 37550 | 421 |
| 481 | 20241114 | 110900 | 2893893750 | 37550 | 37650 | 37650 | 37550 | 1400 |
| 482 | 20241114 | 110800 | 2841216550 | 37650 | 37850 | 37850 | 37650 | 296 |
| 483 | 20241114 | 110700 | 2830048700 | 37850 | 37800 | 37850 | 37800 | 42 |
| 484 | 20241114 | 110600 | 2828460300 | 37700 | 37800 | 37800 | 37650 | 654 |
| 485 | 20241114 | 110500 | 2803806400 | 37800 | 37650 | 37800 | 37650 | 227 |
| 486 | 20241114 | 110400 | 2795249900 | 37650 | 37650 | 37650 | 37650 | 165 |
| 487 | 20241114 | 110300 | 2789037650 | 37600 | 37700 | 37700 | 37600 | 573 |
| 488 | 20241114 | 110200 | 2767466750 | 37700 | 37700 | 37700 | 37700 | 100 |
| 489 | 20241114 | 110100 | 2763696750 | 37700 | 37650 | 37700 | 37650 | 527 |
| 490 | 20241114 | 110000 | 2743855100 | 37650 | 37950 | 37950 | 37650 | 1616 |
| 491 | 20241114 | 105900 | 2682844050 | 38000 | 37850 | 38000 | 37850 | 279 |
| 492 | 20241114 | 105800 | 2672282100 | 37900 | 37900 | 37950 | 37900 | 1394 |
| 493 | 20241114 | 105700 | 2619448050 | 37850 | 37900 | 37900 | 37850 | 261 |
| 494 | 20241114 | 105600 | 2609562150 | 37950 | 37950 | 37950 | 37900 | 199 |
| 495 | 20241114 | 105500 | 2602019850 | 37950 | 38050 | 38050 | 37950 | 461 |
| 496 | 20241114 | 105400 | 2584492400 | 38100 | 38300 | 38300 | 38050 | 566 |
| 497 | 20241114 | 105300 | 2562908050 | 38300 | 38200 | 38300 | 38200 | 432 |
| 498 | 20241114 | 105200 | 2546393000 | 38200 | 38000 | 38200 | 38000 | 639 |
| 499 | 20241114 | 105100 | 2522079100 | 38000 | 37950 | 38050 | 37950 | 1802 |
| 500 | 20241114 | 105000 | 2453611250 | 37950 | 37850 | 37950 | 37800 | 1088 |
| 501 | 20241114 | 104900 | 2412450000 | 37800 | 37750 | 37850 | 37750 | 616 |
| 502 | 20241114 | 104800 | 2389167850 | 37800 | 37800 | 37800 | 37750 | 431 |
| 503 | 20241114 | 104700 | 2372882000 | 37800 | 37750 | 37800 | 37700 | 1354 |
| 504 | 20241114 | 104600 | 2321792500 | 37700 | 37850 | 37850 | 37700 | 367 |
| 505 | 20241114 | 104500 | 2307919850 | 37850 | 38000 | 38000 | 37850 | 651 |
| 506 | 20241114 | 104400 | 2283237800 | 37950 | 37800 | 37950 | 37800 | 659 |
| 507 | 20241114 | 104300 | 2258308600 | 37700 | 37500 | 37850 | 37500 | 1978 |
| 508 | 20241114 | 104200 | 2183717300 | 37500 | 37550 | 37550 | 37500 | 593 |
| 509 | 20241114 | 104100 | 2161463000 | 37600 | 37650 | 37650 | 37500 | 317 |
| 510 | 20241114 | 104000 | 2149551000 | 37650 | 37550 | 37700 | 37550 | 315 |
| 511 | 20241114 | 103900 | 2137705050 | 37450 | 37500 | 37550 | 37400 | 781 |
| 512 | 20241114 | 103800 | 2108467150 | 37500 | 37600 | 37600 | 37500 | 1333 |
| 513 | 20241114 | 103700 | 2058418250 | 37600 | 37650 | 37650 | 37550 | 424 |
| 514 | 20241114 | 103600 | 2042476550 | 37600 | 37800 | 37800 | 37550 | 1216 |
| 515 | 20241114 | 103500 | 1996739350 | 37700 | 37650 | 37750 | 37650 | 352 |
| 516 | 20241114 | 103400 | 1983469200 | 37650 | 37700 | 37700 | 37650 | 1604 |
| 517 | 20241114 | 103300 | 1923052050 | 37700 | 37900 | 37950 | 37700 | 1630 |
| 518 | 20241114 | 103200 | 1861352100 | 38000 | 38050 | 38050 | 37950 | 415 |
| 519 | 20241114 | 103100 | 1845599700 | 38050 | 38050 | 38100 | 38000 | 725 |
| 520 | 20241114 | 103000 | 1818004550 | 38050 | 37950 | 38050 | 37950 | 790 |
| 521 | 20241114 | 102900 | 1787994300 | 37900 | 37800 | 38000 | 37800 | 927 |
| 522 | 20241114 | 102800 | 1752886700 | 37800 | 37950 | 37950 | 37800 | 1728 |
| 523 | 20241114 | 102700 | 1687478150 | 38000 | 37950 | 38100 | 37950 | 1997 |
| 524 | 20241114 | 102600 | 1611576900 | 37950 | 38050 | 38050 | 37850 | 2345 |
| 525 | 20241114 | 102500 | 1522664600 | 38000 | 37900 | 38000 | 37900 | 841 |
| 526 | 20241114 | 102400 | 1490759250 | 37950 | 38100 | 38100 | 37900 | 1072 |
| 527 | 20241114 | 102300 | 1450024000 | 38150 | 38100 | 38150 | 38100 | 682 |
| 528 | 20241114 | 102200 | 1424022050 | 38150 | 38450 | 38450 | 38100 | 2196 |
| 529 | 20241114 | 102100 | 1339928150 | 38400 | 38400 | 38500 | 38400 | 876 |
| 530 | 20241114 | 102000 | 1306256850 | 38500 | 38500 | 38500 | 38450 | 859 |
| 531 | 20241114 | 101900 | 1273196200 | 38500 | 38500 | 38550 | 38500 | 905 |
| 532 | 20241114 | 101800 | 1238342300 | 38550 | 38500 | 38550 | 38500 | 239 |
| 533 | 20241114 | 101700 | 1229140750 | 38500 | 38550 | 38550 | 38450 | 1122 |
| 534 | 20241114 | 101600 | 1185919150 | 38550 | 38550 | 38600 | 38450 | 2964 |
| 535 | 20241114 | 101500 | 1071745650 | 38500 | 38300 | 38550 | 38250 | 3706 |
| 536 | 20241114 | 101400 | 929474800 | 38300 | 38150 | 38300 | 37950 | 3466 |
| 537 | 20241114 | 101300 | 797110750 | 38150 | 38050 | 38150 | 38050 | 1469 |
| 538 | 20241114 | 101200 | 741157950 | 38050 | 38100 | 38100 | 38050 | 1183 |
| 539 | 20241114 | 101100 | 696125850 | 38100 | 38150 | 38150 | 38050 | 661 |
| 540 | 20241114 | 101000 | 670947000 | 38100 | 38050 | 38200 | 38050 | 553 |
| 541 | 20241114 | 100900 | 649867150 | 37950 | 37700 | 38100 | 37700 | 882 |
| 542 | 20241114 | 100800 | 616371300 | 37700 | 37450 | 37750 | 37450 | 1704 |
| 543 | 20241114 | 100700 | 552274650 | 37400 | 37400 | 37450 | 37300 | 1560 |
| 544 | 20241114 | 100600 | 493898300 | 37350 | 37800 | 37800 | 37300 | 1907 |
| 545 | 20241114 | 100500 | 422290950 | 37800 | 37850 | 37850 | 37800 | 678 |
| 546 | 20241114 | 100400 | 396660050 | 37850 | 37900 | 37900 | 37800 | 716 |
| 547 | 20241114 | 100300 | 369571100 | 37850 | 37850 | 37950 | 37850 | 1277 |
| 548 | 20241114 | 100200 | 321217850 | 37900 | 38000 | 38000 | 37900 | 467 |
| 549 | 20241114 | 100100 | 303508050 | 37950 | 38250 | 38250 | 37950 | 1915 |
| 550 | 20241114 | 100000 | 230488800 | 38350 | 38100 | 38400 | 37900 | 6001 |