30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 14206 |
| 3 | 20241114 | 190800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20241114 | 190700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20241114 | 190600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20241114 | 190500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20241114 | 190400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20241114 | 190300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20241114 | 190200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20241114 | 190100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20241114 | 190000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20241114 | 185900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20241114 | 185800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20241114 | 185700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20241114 | 185600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20241114 | 185500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20241114 | 185400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20241114 | 185300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20241114 | 185200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20241114 | 185100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20241114 | 185000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20241114 | 184900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20241114 | 184800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20241114 | 184700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20241114 | 184600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20241114 | 184500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20241114 | 184400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20241114 | 184300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20241114 | 184200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20241114 | 184100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20241114 | 184000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20241114 | 183900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 14206 |
| 33 | 20241114 | 183800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20241114 | 183700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20241114 | 183600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20241114 | 183500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20241114 | 183400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20241114 | 183300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20241114 | 183200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20241114 | 183100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20241114 | 183000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20241114 | 182900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20241114 | 182800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20241114 | 182700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20241114 | 182600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20241114 | 182500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20241114 | 182400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20241114 | 182300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20241114 | 182200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20241114 | 182100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20241114 | 182000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20241114 | 181900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20241114 | 181800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20241114 | 181700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20241114 | 181600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20241114 | 181500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20241114 | 181400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20241114 | 181300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20241114 | 181200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20241114 | 181100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20241114 | 181000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20241114 | 180900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 14206 |
| 63 | 20241114 | 180800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20241114 | 180700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20241114 | 180600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20241114 | 180500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20241114 | 180400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20241114 | 180300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20241114 | 180200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20241114 | 180100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20241114 | 180000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20241114 | 175900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20241114 | 175800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20241114 | 175700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20241114 | 175600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20241114 | 175500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20241114 | 175400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20241114 | 175300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20241114 | 175200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20241114 | 175100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20241114 | 175000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20241114 | 174900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20241114 | 174800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20241114 | 174700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20241114 | 174600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20241114 | 174500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20241114 | 174400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20241114 | 174300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20241114 | 174200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20241114 | 174100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20241114 | 174000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20241114 | 173900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 14206 |
| 93 | 20241114 | 173800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20241114 | 173700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20241114 | 173600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20241114 | 173500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20241114 | 173400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20241114 | 173300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20241114 | 173200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20241114 | 173100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20241114 | 173000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20241114 | 172900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20241114 | 172800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20241114 | 172700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20241114 | 172600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20241114 | 172500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20241114 | 172400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20241114 | 172300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20241114 | 172200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20241114 | 172100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20241114 | 172000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20241114 | 171900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20241114 | 171800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20241114 | 171700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20241114 | 171600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20241114 | 171500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20241114 | 171400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20241114 | 171300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20241114 | 171200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20241114 | 171100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20241114 | 171000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20241114 | 170900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 14206 |
| 123 | 20241114 | 170800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20241114 | 170700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20241114 | 170600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20241114 | 170500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20241114 | 170400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20241114 | 170300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20241114 | 170200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20241114 | 170100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20241114 | 170000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20241114 | 165900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20241114 | 165800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20241114 | 165700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20241114 | 165600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20241114 | 165500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20241114 | 165400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20241114 | 165300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20241114 | 165200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20241114 | 165100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20241114 | 165000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20241114 | 164900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20241114 | 164800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20241114 | 164700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20241114 | 164600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20241114 | 164500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20241114 | 164400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20241114 | 164300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20241114 | 164200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20241114 | 164100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20241114 | 164000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20241114 | 163900 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 14206 |
| 153 | 20241114 | 163800 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20241114 | 163700 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20241114 | 163600 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20241114 | 163500 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20241114 | 163400 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20241114 | 163300 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20241114 | 163200 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20241114 | 163100 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20241114 | 163000 | 41155516600 | 43700 | 43700 | 43700 | 43700 | 14206 |
| 162 | 20241114 | 162900 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20241114 | 162800 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20241114 | 162700 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20241114 | 162600 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20241114 | 162500 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20241114 | 162400 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20241114 | 162300 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20241114 | 162200 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20241114 | 162100 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20241114 | 162000 | 40534714400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20241114 | 161900 | 40534714400 | 43650 | 43700 | 43700 | 43600 | 3567 |
| 173 | 20241114 | 161800 | 40379024150 | 43650 | 43750 | 43800 | 43600 | 3609 |
| 174 | 20241114 | 161700 | 40221392450 | 43800 | 43900 | 43950 | 43800 | 3355 |
| 175 | 20241114 | 161600 | 40074300800 | 43950 | 44050 | 44100 | 43950 | 2046 |
| 176 | 20241114 | 161500 | 39984297250 | 44050 | 44000 | 44050 | 44000 | 927 |
| 177 | 20241114 | 161400 | 39943485800 | 44050 | 44000 | 44100 | 44000 | 1724 |
| 178 | 20241114 | 161300 | 39867566250 | 44000 | 44000 | 44000 | 43950 | 766 |
| 179 | 20241114 | 161200 | 39833873100 | 44000 | 44050 | 44100 | 43950 | 1095 |
| 180 | 20241114 | 161100 | 39785694150 | 44000 | 44050 | 44100 | 43900 | 978 |
| 181 | 20241114 | 161000 | 39742641800 | 44000 | 44000 | 44050 | 43850 | 585 |
| 182 | 20241114 | 160900 | 39716959550 | 44000 | 43900 | 44000 | 43850 | 2266 |
| 183 | 20241114 | 160800 | 39617398550 | 43900 | 43950 | 43950 | 43850 | 1479 |
| 184 | 20241114 | 160700 | 39552492000 | 43900 | 43850 | 43950 | 43800 | 3184 |
| 185 | 20241114 | 160600 | 39412821050 | 43900 | 44100 | 44150 | 43850 | 6228 |
| 186 | 20241114 | 160500 | 39138762250 | 44100 | 44250 | 44250 | 44100 | 4090 |
| 187 | 20241114 | 160400 | 38958071250 | 44250 | 44350 | 44350 | 44250 | 1202 |
| 188 | 20241114 | 160300 | 38904822550 | 44350 | 44300 | 44400 | 44300 | 1072 |
| 189 | 20241114 | 160200 | 38857295450 | 44300 | 44300 | 44350 | 44250 | 129 |
| 190 | 20241114 | 160100 | 38851580900 | 44300 | 44400 | 44400 | 44200 | 3839 |
| 191 | 20241114 | 160000 | 38681538300 | 44350 | 44600 | 44600 | 44350 | 8088 |
| 192 | 20241114 | 155900 | 38321828350 | 44550 | 44600 | 44650 | 44550 | 2267 |
| 193 | 20241114 | 155800 | 38220739200 | 44600 | 44600 | 44650 | 44600 | 345 |
| 194 | 20241114 | 155700 | 38205345550 | 44600 | 44600 | 44600 | 44550 | 1590 |
| 195 | 20241114 | 155600 | 38134438400 | 44700 | 44700 | 44700 | 44600 | 2187 |
| 196 | 20241114 | 155500 | 38036864200 | 44650 | 44700 | 44750 | 44650 | 633 |
| 197 | 20241114 | 155400 | 38008579400 | 44700 | 44750 | 44750 | 44650 | 259 |
| 198 | 20241114 | 155300 | 37997002850 | 44750 | 44700 | 44750 | 44650 | 956 |
| 199 | 20241114 | 155200 | 37954268550 | 44700 | 44650 | 44700 | 44550 | 1459 |
| 200 | 20241114 | 155100 | 37889190000 | 44600 | 44600 | 44650 | 44600 | 677 |
| 201 | 20241114 | 155000 | 37858991300 | 44700 | 44750 | 44750 | 44600 | 1498 |
| 202 | 20241114 | 154900 | 37792110400 | 44700 | 44750 | 44750 | 44700 | 1401 |
| 203 | 20241114 | 154800 | 37729479250 | 44700 | 44850 | 44850 | 44700 | 3180 |
| 204 | 20241114 | 154700 | 37587131850 | 44800 | 44900 | 44900 | 44800 | 1257 |
| 205 | 20241114 | 154600 | 37530772400 | 44950 | 44900 | 44950 | 44850 | 721 |
| 206 | 20241114 | 154500 | 37498413600 | 44900 | 44900 | 44900 | 44850 | 237 |
| 207 | 20241114 | 154400 | 37487775700 | 44850 | 44900 | 44900 | 44850 | 130 |
| 208 | 20241114 | 154300 | 37481943350 | 45000 | 45000 | 45000 | 44850 | 1283 |
| 209 | 20241114 | 154200 | 37424314150 | 44950 | 45000 | 45050 | 44950 | 897 |
| 210 | 20241114 | 154100 | 37383969800 | 45000 | 44950 | 45000 | 44900 | 838 |
| 211 | 20241114 | 154000 | 37346306550 | 44900 | 44950 | 44950 | 44900 | 704 |
| 212 | 20241114 | 153900 | 37314678150 | 44950 | 44900 | 44950 | 44900 | 1361 |
| 213 | 20241114 | 153800 | 37253524050 | 44950 | 44900 | 44950 | 44900 | 655 |
| 214 | 20241114 | 153700 | 37224112700 | 44950 | 45050 | 45050 | 44950 | 1723 |
| 215 | 20241114 | 153600 | 37146590450 | 45050 | 45100 | 45100 | 45050 | 150 |
| 216 | 20241114 | 153500 | 37139832550 | 45100 | 45000 | 45100 | 45000 | 302 |
| 217 | 20241114 | 153400 | 37126221350 | 45100 | 45100 | 45150 | 45000 | 1644 |
| 218 | 20241114 | 153300 | 37052144450 | 45150 | 45100 | 45150 | 45050 | 462 |
| 219 | 20241114 | 153200 | 37031296750 | 45100 | 45050 | 45100 | 45050 | 236 |
| 220 | 20241114 | 153100 | 37020653700 | 45050 | 45050 | 45050 | 45050 | 308 |
| 221 | 20241114 | 153000 | 37006778300 | 45050 | 44950 | 45050 | 44950 | 855 |
| 222 | 20241114 | 152900 | 36968301850 | 44950 | 45000 | 45050 | 44950 | 636 |
| 223 | 20241114 | 152800 | 36939687250 | 45000 | 45050 | 45050 | 45000 | 419 |
| 224 | 20241114 | 152700 | 36920826600 | 45050 | 45050 | 45050 | 45000 | 325 |
| 225 | 20241114 | 152600 | 36906186150 | 45050 | 45000 | 45050 | 45000 | 345 |
| 226 | 20241114 | 152500 | 36890645100 | 45000 | 45000 | 45000 | 44950 | 429 |
| 227 | 20241114 | 152400 | 36871352150 | 45000 | 45000 | 45000 | 44950 | 396 |
| 228 | 20241114 | 152300 | 36853551350 | 44950 | 45000 | 45000 | 44950 | 123 |
| 229 | 20241114 | 152200 | 36848019300 | 44950 | 44850 | 44950 | 44850 | 94 |
| 230 | 20241114 | 152100 | 36843799700 | 44850 | 44900 | 44950 | 44850 | 623 |
| 231 | 20241114 | 152000 | 36815824650 | 44900 | 45000 | 45000 | 44900 | 599 |
| 232 | 20241114 | 151900 | 36788905650 | 45000 | 45000 | 45000 | 44900 | 2038 |
| 233 | 20241114 | 151800 | 36697277000 | 45000 | 45000 | 45000 | 44950 | 2652 |
| 234 | 20241114 | 151700 | 36577997350 | 45000 | 44950 | 45000 | 44950 | 787 |
| 235 | 20241114 | 151600 | 36542595200 | 44950 | 44850 | 44950 | 44800 | 2062 |
| 236 | 20241114 | 151500 | 36450020800 | 44850 | 44800 | 44850 | 44750 | 991 |
| 237 | 20241114 | 151400 | 36405632550 | 44800 | 44750 | 44850 | 44750 | 1533 |
| 238 | 20241114 | 151300 | 36336950750 | 44750 | 44800 | 44800 | 44750 | 3733 |
| 239 | 20241114 | 151200 | 36169862300 | 44800 | 44800 | 44800 | 44750 | 2914 |
| 240 | 20241114 | 151100 | 36039454650 | 44800 | 44900 | 44900 | 44750 | 6241 |
| 241 | 20241114 | 151000 | 35759782950 | 44900 | 44850 | 44900 | 44850 | 964 |
| 242 | 20241114 | 150900 | 35716530700 | 44850 | 44900 | 44950 | 44850 | 1680 |
| 243 | 20241114 | 150800 | 35641125850 | 44900 | 44900 | 44950 | 44850 | 2030 |
| 244 | 20241114 | 150700 | 35549979750 | 44950 | 44950 | 45000 | 44850 | 2740 |
| 245 | 20241114 | 150600 | 35426884850 | 44950 | 45050 | 45050 | 44950 | 2776 |
| 246 | 20241114 | 150500 | 35301966150 | 45050 | 45100 | 45100 | 45000 | 2111 |
| 247 | 20241114 | 150400 | 35206841850 | 45100 | 45100 | 45150 | 45100 | 741 |
| 248 | 20241114 | 150300 | 35173421550 | 45100 | 45200 | 45200 | 45100 | 1812 |
| 249 | 20241114 | 150200 | 35091625000 | 45200 | 45200 | 45250 | 45200 | 1565 |
| 250 | 20241114 | 150100 | 35020884400 | 45200 | 45200 | 45200 | 45150 | 634 |
| 251 | 20241114 | 150000 | 34992233300 | 45250 | 45200 | 45250 | 45200 | 379 |
| 252 | 20241114 | 145900 | 34975093000 | 45200 | 45250 | 45300 | 45200 | 1459 |
| 253 | 20241114 | 145800 | 34909089450 | 45300 | 45300 | 45300 | 45250 | 477 |
| 254 | 20241114 | 145700 | 34887485800 | 45250 | 45250 | 45300 | 45250 | 134 |
| 255 | 20241114 | 145600 | 34881415900 | 45300 | 45300 | 45300 | 45300 | 602 |
| 256 | 20241114 | 145500 | 34854145300 | 45300 | 45250 | 45350 | 45250 | 629 |
| 257 | 20241114 | 145400 | 34825650800 | 45300 | 45250 | 45300 | 45250 | 236 |
| 258 | 20241114 | 145300 | 34814961200 | 45250 | 45300 | 45300 | 45250 | 260 |
| 259 | 20241114 | 145200 | 34803185350 | 45350 | 45450 | 45450 | 45350 | 125 |
| 260 | 20241114 | 145100 | 34797511150 | 45450 | 45400 | 45450 | 45300 | 182 |
| 261 | 20241114 | 145000 | 34789245250 | 45400 | 45400 | 45450 | 45300 | 754 |
| 262 | 20241114 | 144900 | 34754998150 | 45450 | 45250 | 45450 | 45250 | 1480 |
| 263 | 20241114 | 144800 | 34687852500 | 45250 | 45250 | 45300 | 45200 | 1092 |
| 264 | 20241114 | 144700 | 34638446250 | 45250 | 45200 | 45250 | 45150 | 170 |
| 265 | 20241114 | 144600 | 34630759100 | 45200 | 45150 | 45200 | 45150 | 324 |
| 266 | 20241114 | 144500 | 34616115150 | 45150 | 45150 | 45150 | 45100 | 224 |
| 267 | 20241114 | 144400 | 34606001750 | 45100 | 45100 | 45200 | 45100 | 821 |
| 268 | 20241114 | 144300 | 34568952150 | 45100 | 45100 | 45150 | 45100 | 592 |
| 269 | 20241114 | 144200 | 34542249800 | 45100 | 45100 | 45150 | 45100 | 62 |
| 270 | 20241114 | 144100 | 34539451550 | 45100 | 45100 | 45150 | 45100 | 1269 |
| 271 | 20241114 | 144000 | 34482161350 | 45100 | 45100 | 45100 | 45100 | 166 |
| 272 | 20241114 | 143900 | 34474674750 | 45150 | 45100 | 45150 | 45100 | 160 |
| 273 | 20241114 | 143800 | 34467457750 | 45100 | 45150 | 45150 | 45100 | 162 |
| 274 | 20241114 | 143700 | 34460145550 | 45150 | 45100 | 45150 | 45050 | 207 |
| 275 | 20241114 | 143600 | 34450809150 | 45100 | 45100 | 45100 | 45050 | 412 |
| 276 | 20241114 | 143500 | 34432234600 | 45100 | 45050 | 45100 | 45050 | 188 |
| 277 | 20241114 | 143400 | 34423765100 | 45050 | 45050 | 45050 | 45000 | 290 |
| 278 | 20241114 | 143300 | 34410706650 | 45050 | 45050 | 45050 | 45000 | 94 |
| 279 | 20241114 | 143200 | 34406473100 | 45050 | 45000 | 45100 | 45000 | 300 |
| 280 | 20241114 | 143100 | 34392954800 | 45000 | 45000 | 45100 | 44950 | 863 |
| 281 | 20241114 | 143000 | 34354126650 | 45000 | 45050 | 45050 | 44950 | 3804 |
| 282 | 20241114 | 142900 | 34182971950 | 45050 | 45050 | 45100 | 45050 | 1096 |
| 283 | 20241114 | 142800 | 34133597000 | 45050 | 45150 | 45150 | 45050 | 786 |
| 284 | 20241114 | 142700 | 34098152350 | 45150 | 45100 | 45150 | 45100 | 414 |
| 285 | 20241114 | 142600 | 34079480350 | 45100 | 45150 | 45150 | 45100 | 266 |
| 286 | 20241114 | 142500 | 34067475550 | 45150 | 45050 | 45150 | 45050 | 1172 |
| 287 | 20241114 | 142400 | 34014617900 | 45050 | 45100 | 45100 | 45050 | 1585 |
| 288 | 20241114 | 142300 | 33943204400 | 45050 | 45100 | 45150 | 45050 | 1128 |
| 289 | 20241114 | 142200 | 33892331350 | 45100 | 45150 | 45150 | 45100 | 1207 |
| 290 | 20241114 | 142100 | 33837877900 | 45150 | 45100 | 45200 | 45100 | 277 |
| 291 | 20241114 | 142000 | 33825372700 | 45100 | 45150 | 45150 | 45100 | 916 |
| 292 | 20241114 | 141900 | 33784059750 | 45150 | 45100 | 45150 | 45100 | 453 |
| 293 | 20241114 | 141800 | 33763607550 | 45150 | 45050 | 45200 | 45050 | 1679 |
| 294 | 20241114 | 141700 | 33687916350 | 45050 | 45100 | 45100 | 45050 | 1978 |
| 295 | 20241114 | 141600 | 33598771700 | 45100 | 45150 | 45150 | 45100 | 2112 |
| 296 | 20241114 | 141500 | 33503481150 | 45150 | 45200 | 45200 | 45150 | 1894 |
| 297 | 20241114 | 141400 | 33417966250 | 45150 | 45200 | 45200 | 45150 | 1087 |
| 298 | 20241114 | 141300 | 33368850250 | 45200 | 45200 | 45250 | 45200 | 763 |
| 299 | 20241114 | 141200 | 33334361200 | 45200 | 45200 | 45250 | 45200 | 758 |
| 300 | 20241114 | 141100 | 33300098450 | 45200 | 45200 | 45200 | 45150 | 1573 |
| 301 | 20241114 | 141000 | 33229014200 | 45200 | 45300 | 45300 | 45200 | 3271 |
| 302 | 20241114 | 140900 | 33081015950 | 45300 | 45300 | 45300 | 45300 | 575 |
| 303 | 20241114 | 140800 | 33054968450 | 45350 | 45250 | 45350 | 45250 | 726 |
| 304 | 20241114 | 140700 | 33022085950 | 45250 | 45300 | 45300 | 45250 | 2176 |
| 305 | 20241114 | 140600 | 32923521150 | 45300 | 45350 | 45350 | 45300 | 1143 |
| 306 | 20241114 | 140500 | 32871686150 | 45400 | 45400 | 45400 | 45350 | 1567 |
| 307 | 20241114 | 140400 | 32800599750 | 45400 | 45350 | 45450 | 45350 | 135 |
| 308 | 20241114 | 140300 | 32794470800 | 45450 | 45350 | 45450 | 45350 | 412 |
| 309 | 20241114 | 140200 | 32775766000 | 45350 | 45400 | 45400 | 45350 | 148 |
| 310 | 20241114 | 140100 | 32769047550 | 45400 | 45400 | 45450 | 45350 | 208 |
| 311 | 20241114 | 140000 | 32759602850 | 45400 | 45450 | 45450 | 45350 | 599 |
| 312 | 20241114 | 135900 | 32732417750 | 45400 | 45450 | 45500 | 45400 | 336 |
| 313 | 20241114 | 135800 | 32717145400 | 45450 | 45500 | 45500 | 45450 | 415 |
| 314 | 20241114 | 135700 | 32698271400 | 45550 | 45450 | 45550 | 45450 | 127 |
| 315 | 20241114 | 135600 | 32692494350 | 45500 | 45400 | 45500 | 45350 | 439 |
| 316 | 20241114 | 135500 | 32672559150 | 45400 | 45350 | 45400 | 45350 | 425 |
| 317 | 20241114 | 135400 | 32653273250 | 45400 | 45400 | 45400 | 45350 | 29 |
| 318 | 20241114 | 135300 | 32651956750 | 45350 | 45300 | 45400 | 45300 | 639 |
| 319 | 20241114 | 135200 | 32622958550 | 45300 | 45350 | 45350 | 45300 | 249 |
| 320 | 20241114 | 135100 | 32611667400 | 45300 | 45300 | 45350 | 45300 | 427 |
| 321 | 20241114 | 135000 | 32592316200 | 45300 | 45300 | 45400 | 45300 | 768 |
| 322 | 20241114 | 134900 | 32557519100 | 45350 | 45350 | 45350 | 45300 | 333 |
| 323 | 20241114 | 134800 | 32542418050 | 45350 | 45400 | 45400 | 45350 | 656 |
| 324 | 20241114 | 134700 | 32512667900 | 45350 | 45450 | 45450 | 45350 | 450 |
| 325 | 20241114 | 134600 | 32492238650 | 45450 | 45500 | 45500 | 45400 | 1071 |
| 326 | 20241114 | 134500 | 32443589550 | 45450 | 45450 | 45500 | 45450 | 201 |
| 327 | 20241114 | 134400 | 32434453900 | 45500 | 45450 | 45500 | 45400 | 363 |
| 328 | 20241114 | 134300 | 32417958150 | 45450 | 45450 | 45450 | 45400 | 131 |
| 329 | 20241114 | 134200 | 32412007900 | 45400 | 45450 | 45450 | 45400 | 339 |
| 330 | 20241114 | 134100 | 32396616750 | 45450 | 45400 | 45450 | 45400 | 183 |
| 331 | 20241114 | 134000 | 32388302600 | 45400 | 45450 | 45450 | 45400 | 147 |
| 332 | 20241114 | 133900 | 32381627850 | 45450 | 45500 | 45500 | 45400 | 110 |
| 333 | 20241114 | 133800 | 32376629850 | 45400 | 45450 | 45500 | 45400 | 798 |
| 334 | 20241114 | 133700 | 32340382400 | 45500 | 45500 | 45500 | 45450 | 489 |
| 335 | 20241114 | 133600 | 32318139100 | 45450 | 45450 | 45450 | 45400 | 756 |
| 336 | 20241114 | 133500 | 32283814800 | 45400 | 45500 | 45500 | 45400 | 963 |
| 337 | 20241114 | 133400 | 32240046550 | 45500 | 45650 | 45650 | 45450 | 1482 |
| 338 | 20241114 | 133300 | 32172558950 | 45600 | 45650 | 45650 | 45600 | 456 |
| 339 | 20241114 | 133200 | 32151754550 | 45700 | 45600 | 45700 | 45600 | 519 |
| 340 | 20241114 | 133100 | 32128063950 | 45600 | 45600 | 45650 | 45550 | 322 |
| 341 | 20241114 | 133000 | 32113391200 | 45550 | 45550 | 45650 | 45550 | 848 |
| 342 | 20241114 | 132900 | 32074728050 | 45600 | 45600 | 45650 | 45550 | 125 |
| 343 | 20241114 | 132800 | 32069026950 | 45600 | 45600 | 45700 | 45600 | 208 |
| 344 | 20241114 | 132700 | 32059530400 | 45600 | 45600 | 45700 | 45550 | 146 |
| 345 | 20241114 | 132600 | 32052866150 | 45550 | 45550 | 45600 | 45550 | 219 |
| 346 | 20241114 | 132500 | 32042883950 | 45550 | 45500 | 45550 | 45500 | 633 |
| 347 | 20241114 | 132400 | 32014060500 | 45550 | 45650 | 45650 | 45500 | 302 |
| 348 | 20241114 | 132300 | 32000303900 | 45650 | 45650 | 45700 | 45550 | 1960 |
| 349 | 20241114 | 132200 | 31910897850 | 45650 | 45550 | 45650 | 45550 | 60 |
| 350 | 20241114 | 132100 | 31908161550 | 45550 | 45550 | 45600 | 45550 | 269 |
| 351 | 20241114 | 132000 | 31895895400 | 45550 | 45600 | 45650 | 45550 | 654 |
| 352 | 20241114 | 131900 | 31866063350 | 45600 | 45650 | 45650 | 45600 | 277 |
| 353 | 20241114 | 131800 | 31853418350 | 45650 | 45650 | 45700 | 45600 | 625 |
| 354 | 20241114 | 131700 | 31824889550 | 45650 | 45600 | 45700 | 45600 | 484 |
| 355 | 20241114 | 131600 | 31802801600 | 45650 | 45600 | 45650 | 45600 | 190 |
| 356 | 20241114 | 131500 | 31794130350 | 45600 | 45600 | 45650 | 45600 | 236 |
| 357 | 20241114 | 131400 | 31783368600 | 45600 | 45550 | 45650 | 45550 | 593 |
| 358 | 20241114 | 131300 | 31756326350 | 45550 | 45600 | 45650 | 45550 | 268 |
| 359 | 20241114 | 131200 | 31744106450 | 45600 | 45650 | 45650 | 45600 | 269 |
| 360 | 20241114 | 131100 | 31731839850 | 45600 | 45650 | 45650 | 45600 | 71 |
| 361 | 20241114 | 131000 | 31728601750 | 45650 | 45500 | 45650 | 45500 | 356 |
| 362 | 20241114 | 130900 | 31712378300 | 45500 | 45500 | 45550 | 45500 | 110 |
| 363 | 20241114 | 130800 | 31707373200 | 45500 | 45500 | 45550 | 45450 | 244 |
| 364 | 20241114 | 130700 | 31696269750 | 45500 | 45500 | 45550 | 45500 | 769 |
| 365 | 20241114 | 130600 | 31661276600 | 45500 | 45500 | 45550 | 45500 | 736 |
| 366 | 20241114 | 130500 | 31627785050 | 45500 | 45550 | 45550 | 45500 | 671 |
| 367 | 20241114 | 130400 | 31597230800 | 45550 | 45500 | 45550 | 45500 | 330 |
| 368 | 20241114 | 130300 | 31582206400 | 45500 | 45550 | 45550 | 45500 | 677 |
| 369 | 20241114 | 130200 | 31551389400 | 45600 | 45550 | 45600 | 45550 | 397 |
| 370 | 20241114 | 130100 | 31533300550 | 45550 | 45700 | 45700 | 45550 | 531 |
| 371 | 20241114 | 130000 | 31509079550 | 45650 | 45650 | 45700 | 45650 | 208 |
| 372 | 20241114 | 125900 | 31499583900 | 45650 | 45750 | 45800 | 45650 | 1280 |
| 373 | 20241114 | 125800 | 31441119650 | 45750 | 45750 | 45750 | 45750 | 138 |
| 374 | 20241114 | 125700 | 31434806150 | 45750 | 45650 | 45800 | 45650 | 76 |
| 375 | 20241114 | 125600 | 31431332050 | 45700 | 45650 | 45700 | 45600 | 235 |
| 376 | 20241114 | 125500 | 31420599100 | 45700 | 45650 | 45700 | 45600 | 527 |
| 377 | 20241114 | 125400 | 31396536800 | 45650 | 45700 | 45700 | 45600 | 588 |
| 378 | 20241114 | 125300 | 31369702100 | 45700 | 45700 | 45800 | 45650 | 1010 |
| 379 | 20241114 | 125200 | 31323539150 | 45700 | 45700 | 45750 | 45700 | 15 |
| 380 | 20241114 | 125100 | 31322853400 | 45700 | 45750 | 45800 | 45700 | 118 |
| 381 | 20241114 | 125000 | 31317454650 | 45750 | 45750 | 45800 | 45700 | 200 |
| 382 | 20241114 | 124900 | 31308297800 | 45750 | 45800 | 45850 | 45700 | 1163 |
| 383 | 20241114 | 124800 | 31255057150 | 45800 | 45850 | 45950 | 45800 | 1020 |
| 384 | 20241114 | 124700 | 31208258700 | 45900 | 45800 | 45900 | 45800 | 551 |
| 385 | 20241114 | 124600 | 31182989050 | 45800 | 45800 | 45850 | 45750 | 237 |
| 386 | 20241114 | 124500 | 31172134700 | 45800 | 45850 | 45850 | 45750 | 914 |
| 387 | 20241114 | 124400 | 31130277300 | 45800 | 45800 | 45850 | 45750 | 625 |
| 388 | 20241114 | 124300 | 31101633350 | 45750 | 45650 | 45800 | 45600 | 627 |
| 389 | 20241114 | 124200 | 31073006700 | 45700 | 45600 | 45700 | 45550 | 185 |
| 390 | 20241114 | 124100 | 31064560250 | 45550 | 45650 | 45650 | 45550 | 317 |
| 391 | 20241114 | 124000 | 31050115100 | 45600 | 45550 | 45650 | 45550 | 175 |
| 392 | 20241114 | 123900 | 31042138850 | 45550 | 45550 | 45600 | 45550 | 248 |
| 393 | 20241114 | 123800 | 31030836200 | 45550 | 45500 | 45550 | 45500 | 396 |
| 394 | 20241114 | 123700 | 31012804100 | 45500 | 45500 | 45550 | 45450 | 366 |
| 395 | 20241114 | 123600 | 30996154600 | 45550 | 45500 | 45550 | 45500 | 593 |
| 396 | 20241114 | 123500 | 30969172300 | 45500 | 45500 | 45550 | 45500 | 183 |
| 397 | 20241114 | 123400 | 30960842500 | 45500 | 45500 | 45550 | 45500 | 61 |
| 398 | 20241114 | 123300 | 30958066750 | 45550 | 45550 | 45600 | 45550 | 381 |
| 399 | 20241114 | 123200 | 30940710050 | 45550 | 45550 | 45600 | 45550 | 75 |
| 400 | 20241114 | 123100 | 30937293750 | 45600 | 45500 | 45600 | 45500 | 707 |
| 401 | 20241114 | 123000 | 30905075600 | 45550 | 45650 | 45650 | 45500 | 952 |
| 402 | 20241114 | 122900 | 30861677100 | 45700 | 45650 | 45700 | 45650 | 185 |
| 403 | 20241114 | 122800 | 30853225900 | 45650 | 45700 | 45700 | 45650 | 289 |
| 404 | 20241114 | 122700 | 30840030050 | 45650 | 45800 | 45800 | 45650 | 2231 |
| 405 | 20241114 | 122600 | 30737951900 | 45800 | 45800 | 45850 | 45800 | 396 |
| 406 | 20241114 | 122500 | 30719796900 | 45850 | 45900 | 45900 | 45800 | 196 |
| 407 | 20241114 | 122400 | 30710810050 | 45950 | 45950 | 45950 | 45900 | 296 |
| 408 | 20241114 | 122300 | 30697218400 | 45900 | 45950 | 46000 | 45900 | 955 |
| 409 | 20241114 | 122200 | 30653310000 | 45900 | 45850 | 45950 | 45800 | 595 |
| 410 | 20241114 | 122100 | 30626022650 | 45850 | 45800 | 45900 | 45750 | 458 |
| 411 | 20241114 | 122000 | 30605030850 | 45800 | 45800 | 45900 | 45800 | 229 |
| 412 | 20241114 | 121900 | 30594537650 | 45800 | 45800 | 45850 | 45750 | 1243 |
| 413 | 20241114 | 121800 | 30537613200 | 45800 | 45750 | 45800 | 45750 | 390 |
| 414 | 20241114 | 121700 | 30519767600 | 45800 | 45800 | 45850 | 45800 | 918 |
| 415 | 20241114 | 121600 | 30477721550 | 45800 | 45800 | 45900 | 45800 | 220 |
| 416 | 20241114 | 121500 | 30467638600 | 45800 | 45850 | 45950 | 45800 | 1566 |
| 417 | 20241114 | 121400 | 30395822950 | 45900 | 45950 | 45950 | 45850 | 508 |
| 418 | 20241114 | 121300 | 30372512900 | 45950 | 45850 | 45950 | 45850 | 1125 |
| 419 | 20241114 | 121200 | 30320873250 | 45850 | 45850 | 45850 | 45850 | 244 |
| 420 | 20241114 | 121100 | 30309685850 | 45850 | 45800 | 45850 | 45750 | 150 |
| 421 | 20241114 | 121000 | 30302815300 | 45750 | 45850 | 45850 | 45750 | 399 |
| 422 | 20241114 | 120900 | 30284558650 | 45800 | 45900 | 45950 | 45800 | 2389 |
| 423 | 20241114 | 120800 | 30174810450 | 45800 | 45700 | 45900 | 45650 | 5990 |
| 424 | 20241114 | 120700 | 29900270750 | 45700 | 45650 | 45700 | 45600 | 426 |
| 425 | 20241114 | 120600 | 29880824600 | 45650 | 45600 | 45650 | 45600 | 184 |
| 426 | 20241114 | 120500 | 29872428950 | 45600 | 45600 | 45650 | 45600 | 378 |
| 427 | 20241114 | 120400 | 29855179150 | 45600 | 45850 | 45850 | 45600 | 2628 |
| 428 | 20241114 | 120300 | 29734939000 | 45850 | 45800 | 45850 | 45750 | 2046 |
| 429 | 20241114 | 120200 | 29641219400 | 45800 | 45750 | 45800 | 45700 | 922 |
| 430 | 20241114 | 120100 | 29599035150 | 45750 | 45650 | 45750 | 45650 | 726 |
| 431 | 20241114 | 120000 | 29565867350 | 45600 | 45600 | 45600 | 45600 | 507 |
| 432 | 20241114 | 115900 | 29542748150 | 45600 | 45650 | 45650 | 45550 | 432 |
| 433 | 20241114 | 115800 | 29523049050 | 45600 | 45550 | 45600 | 45500 | 1528 |
| 434 | 20241114 | 115700 | 29453416250 | 45550 | 45500 | 45550 | 45500 | 1254 |
| 435 | 20241114 | 115600 | 29396302950 | 45550 | 45350 | 45600 | 45300 | 4684 |
| 436 | 20241114 | 115500 | 29183436850 | 45300 | 45200 | 45300 | 45200 | 661 |
| 437 | 20241114 | 115400 | 29153506300 | 45200 | 45150 | 45200 | 45150 | 348 |
| 438 | 20241114 | 115300 | 29137786050 | 45150 | 45100 | 45150 | 45050 | 601 |
| 439 | 20241114 | 115200 | 29110675750 | 45100 | 45200 | 45200 | 45000 | 1990 |
| 440 | 20241114 | 115100 | 29020973250 | 45100 | 45200 | 45300 | 45100 | 3368 |
| 441 | 20241114 | 115000 | 28868714850 | 45150 | 44950 | 45150 | 44950 | 2398 |
| 442 | 20241114 | 114900 | 28760746000 | 44950 | 45050 | 45100 | 44950 | 5937 |
| 443 | 20241114 | 114800 | 28493568400 | 45050 | 45300 | 45350 | 45050 | 6808 |
| 444 | 20241114 | 114700 | 28185859200 | 45300 | 45350 | 45400 | 45300 | 1620 |
| 445 | 20241114 | 114600 | 28112406800 | 45350 | 45500 | 45500 | 45350 | 4983 |
| 446 | 20241114 | 114500 | 27886078800 | 45500 | 45550 | 45600 | 45500 | 1126 |
| 447 | 20241114 | 114400 | 27834786200 | 45550 | 45650 | 45650 | 45550 | 1979 |
| 448 | 20241114 | 114300 | 27744537700 | 45600 | 45650 | 45650 | 45600 | 486 |
| 449 | 20241114 | 114200 | 27722352800 | 45650 | 45750 | 45750 | 45650 | 1014 |
| 450 | 20241114 | 114100 | 27676047800 | 45750 | 45800 | 45800 | 45750 | 147 |
| 451 | 20241114 | 114000 | 27669317500 | 45850 | 45800 | 45900 | 45800 | 739 |
| 452 | 20241114 | 113900 | 27635463400 | 45750 | 45700 | 45800 | 45700 | 67 |
| 453 | 20241114 | 113800 | 27632401150 | 45700 | 45750 | 45800 | 45700 | 428 |
| 454 | 20241114 | 113700 | 27612837550 | 45700 | 45650 | 45750 | 45650 | 116 |
| 455 | 20241114 | 113600 | 27607536400 | 45650 | 45750 | 45850 | 45650 | 699 |
| 456 | 20241114 | 113500 | 27575552800 | 45850 | 45650 | 45850 | 45600 | 430 |
| 457 | 20241114 | 113400 | 27555898150 | 45600 | 45650 | 45700 | 45600 | 2562 |
| 458 | 20241114 | 113300 | 27438996400 | 45650 | 45650 | 45650 | 45600 | 1053 |
| 459 | 20241114 | 113200 | 27390927850 | 45700 | 45750 | 45800 | 45650 | 1276 |
| 460 | 20241114 | 113100 | 27332570000 | 45700 | 45700 | 45800 | 45700 | 1638 |
| 461 | 20241114 | 113000 | 27257679300 | 45700 | 45800 | 45800 | 45700 | 922 |
| 462 | 20241114 | 112900 | 27215491800 | 45800 | 45750 | 45800 | 45750 | 1514 |
| 463 | 20241114 | 112800 | 27146221050 | 45750 | 45700 | 45900 | 45700 | 810 |
| 464 | 20241114 | 112700 | 27109172650 | 45700 | 45750 | 45750 | 45700 | 844 |
| 465 | 20241114 | 112600 | 27070594350 | 45750 | 45800 | 45800 | 45750 | 341 |
| 466 | 20241114 | 112500 | 27054993400 | 45850 | 45800 | 45850 | 45700 | 1525 |
| 467 | 20241114 | 112400 | 26985216150 | 45750 | 45800 | 45850 | 45750 | 722 |
| 468 | 20241114 | 112300 | 26952142300 | 45850 | 45900 | 45900 | 45800 | 1036 |
| 469 | 20241114 | 112200 | 26904637750 | 45850 | 46000 | 46050 | 45850 | 1813 |
| 470 | 20241114 | 112100 | 26821266300 | 46000 | 46000 | 46000 | 45950 | 530 |
| 471 | 20241114 | 112000 | 26796900750 | 46000 | 45900 | 46000 | 45900 | 406 |
| 472 | 20241114 | 111900 | 26778245600 | 45900 | 45950 | 46000 | 45900 | 807 |
| 473 | 20241114 | 111800 | 26741168400 | 45950 | 46050 | 46050 | 45950 | 880 |
| 474 | 20241114 | 111700 | 26700697600 | 46050 | 46050 | 46100 | 46000 | 727 |
| 475 | 20241114 | 111600 | 26667220850 | 46050 | 46100 | 46150 | 46000 | 1340 |
| 476 | 20241114 | 111500 | 26605472300 | 46150 | 46000 | 46150 | 46000 | 8476 |
| 477 | 20241114 | 111400 | 26215246350 | 46000 | 45850 | 46000 | 45850 | 2327 |
| 478 | 20241114 | 111300 | 26108324800 | 45850 | 45800 | 45950 | 45800 | 1696 |
| 479 | 20241114 | 111200 | 26030542400 | 45800 | 45800 | 45800 | 45750 | 377 |
| 480 | 20241114 | 111100 | 26013275950 | 45750 | 45800 | 45800 | 45750 | 345 |
| 481 | 20241114 | 111000 | 25997488750 | 45700 | 45650 | 45800 | 45650 | 1259 |
| 482 | 20241114 | 110900 | 25939972550 | 45650 | 45950 | 45950 | 45650 | 1890 |
| 483 | 20241114 | 110800 | 25853500000 | 45950 | 46000 | 46000 | 45850 | 1604 |
| 484 | 20241114 | 110700 | 25779871950 | 45900 | 46000 | 46000 | 45900 | 1082 |
| 485 | 20241114 | 110600 | 25730131000 | 46000 | 45650 | 46050 | 45650 | 2764 |
| 486 | 20241114 | 110500 | 25603096900 | 45850 | 45650 | 45850 | 45600 | 2154 |
| 487 | 20241114 | 110400 | 25504605300 | 45650 | 45750 | 45800 | 45450 | 3063 |
| 488 | 20241114 | 110300 | 25364881950 | 45750 | 45750 | 45850 | 45700 | 1597 |
| 489 | 20241114 | 110200 | 25291836950 | 45750 | 45800 | 45800 | 45750 | 292 |
| 490 | 20241114 | 110100 | 25278469050 | 45800 | 45800 | 45900 | 45750 | 408 |
| 491 | 20241114 | 110000 | 25259777450 | 45750 | 45900 | 45950 | 45700 | 1716 |
| 492 | 20241114 | 105900 | 25181197450 | 45950 | 46000 | 46050 | 45850 | 3985 |
| 493 | 20241114 | 105800 | 24997953750 | 46000 | 46100 | 46100 | 45900 | 1116 |
| 494 | 20241114 | 105700 | 24946646550 | 46100 | 45900 | 46100 | 45900 | 1102 |
| 495 | 20241114 | 105600 | 24895920000 | 45900 | 46050 | 46050 | 45850 | 1402 |
| 496 | 20241114 | 105500 | 24831524850 | 46050 | 46000 | 46050 | 45950 | 1773 |
| 497 | 20241114 | 105400 | 24749997100 | 46000 | 46150 | 46200 | 45900 | 2704 |
| 498 | 20241114 | 105300 | 24625445600 | 46200 | 45950 | 46200 | 45950 | 5261 |
| 499 | 20241114 | 105200 | 24383004200 | 45950 | 45950 | 46050 | 45900 | 4034 |
| 500 | 20241114 | 105100 | 24197594650 | 45950 | 45800 | 45950 | 45750 | 2676 |
| 501 | 20241114 | 105000 | 24074925800 | 45800 | 45750 | 45800 | 45650 | 1559 |
| 502 | 20241114 | 104900 | 24003639300 | 45750 | 45600 | 45750 | 45600 | 2015 |
| 503 | 20241114 | 104800 | 23911616900 | 45600 | 45550 | 45600 | 45500 | 1830 |
| 504 | 20241114 | 104700 | 23828286450 | 45550 | 45350 | 45550 | 45300 | 2712 |
| 505 | 20241114 | 104600 | 23705272050 | 45300 | 45400 | 45400 | 45150 | 7832 |
| 506 | 20241114 | 104500 | 23351193000 | 45400 | 45650 | 45650 | 45300 | 5837 |
| 507 | 20241114 | 104400 | 23085588700 | 45600 | 45650 | 45650 | 45450 | 3659 |
| 508 | 20241114 | 104300 | 22918988700 | 45650 | 45450 | 45750 | 45400 | 2010 |
| 509 | 20241114 | 104200 | 22827394400 | 45450 | 45350 | 45450 | 45300 | 5367 |
| 510 | 20241114 | 104100 | 22583963950 | 45300 | 45300 | 45400 | 45250 | 7733 |
| 511 | 20241114 | 104000 | 22233690150 | 45300 | 45500 | 45500 | 45250 | 9501 |
| 512 | 20241114 | 103900 | 21802450450 | 45500 | 45700 | 45700 | 45450 | 8371 |
| 513 | 20241114 | 103800 | 21421059700 | 45750 | 45650 | 45750 | 45600 | 3122 |
| 514 | 20241114 | 103700 | 21278568050 | 45650 | 45750 | 45900 | 45600 | 13330 |
| 515 | 20241114 | 103600 | 20669278350 | 45750 | 45900 | 45950 | 45700 | 9969 |
| 516 | 20241114 | 103500 | 20212587350 | 45900 | 45950 | 46000 | 45850 | 1907 |
| 517 | 20241114 | 103400 | 20125027300 | 45950 | 45950 | 45950 | 45850 | 4110 |
| 518 | 20241114 | 103300 | 19936391700 | 45950 | 46050 | 46050 | 45900 | 3541 |
| 519 | 20241114 | 103200 | 19773592300 | 46000 | 46250 | 46250 | 46000 | 3872 |
| 520 | 20241114 | 103100 | 19594944400 | 46300 | 46350 | 46350 | 46200 | 2096 |
| 521 | 20241114 | 103000 | 19497932450 | 46300 | 46250 | 46350 | 46200 | 3067 |
| 522 | 20241114 | 102900 | 19355944450 | 46250 | 46100 | 46250 | 46100 | 2104 |
| 523 | 20241114 | 102800 | 19258791400 | 46150 | 46050 | 46150 | 45950 | 5168 |
| 524 | 20241114 | 102700 | 19020802700 | 46050 | 45800 | 46100 | 45800 | 3074 |
| 525 | 20241114 | 102600 | 18879384700 | 45950 | 45900 | 46100 | 45850 | 10590 |
| 526 | 20241114 | 102500 | 18393013350 | 45900 | 45900 | 45950 | 45850 | 3496 |
| 527 | 20241114 | 102400 | 18232459700 | 45950 | 46050 | 46050 | 45700 | 14787 |
| 528 | 20241114 | 102300 | 17554064450 | 46050 | 46200 | 46250 | 46000 | 15960 |
| 529 | 20241114 | 102200 | 16818660650 | 46300 | 46600 | 46600 | 46150 | 10673 |
| 530 | 20241114 | 102100 | 16323686150 | 46600 | 46650 | 46700 | 46550 | 2447 |
| 531 | 20241114 | 102000 | 16209579250 | 46700 | 46550 | 46700 | 46500 | 3229 |
| 532 | 20241114 | 101900 | 16059095900 | 46550 | 46500 | 46650 | 46500 | 3646 |
| 533 | 20241114 | 101800 | 15889327700 | 46550 | 46800 | 46800 | 46450 | 11083 |
| 534 | 20241114 | 101700 | 15373428600 | 46800 | 46750 | 46850 | 46650 | 3223 |
| 535 | 20241114 | 101600 | 15222857300 | 46850 | 46800 | 46900 | 46700 | 8416 |
| 536 | 20241114 | 101500 | 14829242700 | 46800 | 46900 | 47000 | 46700 | 7963 |
| 537 | 20241114 | 101400 | 14456351550 | 46900 | 47250 | 47300 | 46850 | 11943 |
| 538 | 20241114 | 101300 | 13894351500 | 47250 | 47400 | 47450 | 47200 | 5189 |
| 539 | 20241114 | 101200 | 13648845100 | 47450 | 47400 | 47550 | 47250 | 12651 |
| 540 | 20241114 | 101100 | 13048860500 | 47300 | 47450 | 47450 | 47200 | 15844 |
| 541 | 20241114 | 101000 | 12299343850 | 47400 | 47400 | 47450 | 47000 | 22222 |
| 542 | 20241114 | 100900 | 11247612800 | 47450 | 47150 | 47450 | 47150 | 23321 |
| 543 | 20241114 | 100800 | 10143952400 | 47200 | 47050 | 47350 | 47050 | 12914 |
| 544 | 20241114 | 100700 | 9534554950 | 47050 | 46850 | 47200 | 46750 | 16580 |
| 545 | 20241114 | 100600 | 8755948600 | 46950 | 46850 | 47000 | 46800 | 10846 |
| 546 | 20241114 | 100500 | 8247531550 | 46800 | 46950 | 47000 | 46700 | 11498 |
| 547 | 20241114 | 100400 | 7708512200 | 46900 | 47300 | 47350 | 46900 | 17924 |
| 548 | 20241114 | 100300 | 6863767050 | 47250 | 47500 | 47600 | 47250 | 17855 |
| 549 | 20241114 | 100200 | 6017059450 | 47500 | 47250 | 47600 | 47050 | 24563 |
| 550 | 20241114 | 100100 | 4852465300 | 47250 | 46950 | 47300 | 46800 | 26320 |
| 551 | 20241114 | 100000 | 3615026400 | 47150 | 46550 | 47450 | 46550 | 76985 |