28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 10740 |
| 3 | 20241114 | 185700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20241114 | 185600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20241114 | 185500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20241114 | 185400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20241114 | 185300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20241114 | 185200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20241114 | 185100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20241114 | 185000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20241114 | 184900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20241114 | 184800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20241114 | 184700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20241114 | 184600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20241114 | 184500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20241114 | 184400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20241114 | 184300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20241114 | 184200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20241114 | 184100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20241114 | 184000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20241114 | 183900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20241114 | 183800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20241114 | 183700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20241114 | 183600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20241114 | 183500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20241114 | 183400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20241114 | 183300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20241114 | 183200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20241114 | 183100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20241114 | 183000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20241114 | 182900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20241114 | 182800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 10740 |
| 33 | 20241114 | 182700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20241114 | 182600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20241114 | 182500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20241114 | 182400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20241114 | 182300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20241114 | 182200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20241114 | 182100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20241114 | 182000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20241114 | 181900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20241114 | 181800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20241114 | 181700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20241114 | 181600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20241114 | 181500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20241114 | 181400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20241114 | 181300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20241114 | 181200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20241114 | 181100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20241114 | 181000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20241114 | 180900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20241114 | 180800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20241114 | 180700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20241114 | 180600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20241114 | 180500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20241114 | 180400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20241114 | 180300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20241114 | 180200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20241114 | 180100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20241114 | 180000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20241114 | 175900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20241114 | 175800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 10740 |
| 63 | 20241114 | 175700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20241114 | 175600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20241114 | 175500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20241114 | 175400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20241114 | 175300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20241114 | 175200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20241114 | 175100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20241114 | 175000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20241114 | 174900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20241114 | 174800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20241114 | 174700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20241114 | 174600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20241114 | 174500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20241114 | 174400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20241114 | 174300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20241114 | 174200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20241114 | 174100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20241114 | 174000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20241114 | 173900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20241114 | 173800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20241114 | 173700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20241114 | 173600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20241114 | 173500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20241114 | 173400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20241114 | 173300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20241114 | 173200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20241114 | 173100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20241114 | 173000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20241114 | 172900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20241114 | 172800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 10740 |
| 93 | 20241114 | 172700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20241114 | 172600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20241114 | 172500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20241114 | 172400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20241114 | 172300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20241114 | 172200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20241114 | 172100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20241114 | 172000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20241114 | 171900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20241114 | 171800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20241114 | 171700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20241114 | 171600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20241114 | 171500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20241114 | 171400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20241114 | 171300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20241114 | 171200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20241114 | 171100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20241114 | 171000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20241114 | 170900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20241114 | 170800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20241114 | 170700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20241114 | 170600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20241114 | 170500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20241114 | 170400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20241114 | 170300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20241114 | 170200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20241114 | 170100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20241114 | 170000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20241114 | 165900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20241114 | 165800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 10740 |
| 123 | 20241114 | 165700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20241114 | 165600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20241114 | 165500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20241114 | 165400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20241114 | 165300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20241114 | 165200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20241114 | 165100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20241114 | 165000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20241114 | 164900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20241114 | 164800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20241114 | 164700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20241114 | 164600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20241114 | 164500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20241114 | 164400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20241114 | 164300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20241114 | 164200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20241114 | 164100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20241114 | 164000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20241114 | 163900 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20241114 | 163800 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20241114 | 163700 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20241114 | 163600 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20241114 | 163500 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20241114 | 163400 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20241114 | 163300 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20241114 | 163200 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20241114 | 163100 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20241114 | 163000 | 2411689000 | 42650 | 42650 | 42650 | 42650 | 10740 |
| 151 | 20241114 | 162900 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20241114 | 162800 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 153 | 20241114 | 162700 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20241114 | 162600 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20241114 | 162500 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20241114 | 162400 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20241114 | 162300 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20241114 | 162200 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20241114 | 162100 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20241114 | 162000 | 1953628000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20241114 | 161900 | 1953628000 | 43050 | 43200 | 43200 | 43050 | 640 |
| 162 | 20241114 | 161800 | 1926032650 | 43200 | 43400 | 43400 | 43200 | 295 |
| 163 | 20241114 | 161700 | 1913282400 | 43250 | 43500 | 43550 | 43250 | 1570 |
| 164 | 20241114 | 161600 | 1845103950 | 43500 | 43650 | 43650 | 43500 | 39 |
| 165 | 20241114 | 161500 | 1843406900 | 43650 | 43750 | 43800 | 43600 | 64 |
| 166 | 20241114 | 161400 | 1840611200 | 43600 | 43750 | 43750 | 43550 | 43 |
| 167 | 20241114 | 161300 | 1838736600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20241114 | 161200 | 1838736600 | 43800 | 43500 | 43800 | 43500 | 64 |
| 169 | 20241114 | 161100 | 1835952150 | 43500 | 43600 | 43650 | 43500 | 318 |
| 170 | 20241114 | 161000 | 1822086200 | 43550 | 43700 | 43700 | 43550 | 66 |
| 171 | 20241114 | 160900 | 1819211700 | 43600 | 43500 | 43600 | 43500 | 137 |
| 172 | 20241114 | 160800 | 1813243000 | 43700 | 43700 | 43700 | 43500 | 392 |
| 173 | 20241114 | 160700 | 1796148700 | 43700 | 43850 | 43850 | 43700 | 127 |
| 174 | 20241114 | 160600 | 1790594050 | 43850 | 43850 | 43850 | 43850 | 1 |
| 175 | 20241114 | 160500 | 1790550200 | 43900 | 43850 | 44000 | 43800 | 118 |
| 176 | 20241114 | 160400 | 1785379050 | 43850 | 44000 | 44000 | 43850 | 88 |
| 177 | 20241114 | 160300 | 1781509750 | 44050 | 44050 | 44100 | 44050 | 193 |
| 178 | 20241114 | 160200 | 1773007650 | 44100 | 44050 | 44100 | 44050 | 166 |
| 179 | 20241114 | 160100 | 1765695200 | 44050 | 44150 | 44150 | 44050 | 50 |
| 180 | 20241114 | 160000 | 1763490350 | 44200 | 44300 | 44300 | 44200 | 361 |
| 181 | 20241114 | 155900 | 1747520400 | 44250 | 44350 | 44350 | 44250 | 14 |
| 182 | 20241114 | 155800 | 1746900300 | 44350 | 44300 | 44350 | 44250 | 31 |
| 183 | 20241114 | 155700 | 1745527700 | 44300 | 44250 | 44400 | 44200 | 485 |
| 184 | 20241114 | 155600 | 1724015600 | 44250 | 44250 | 44250 | 44100 | 141 |
| 185 | 20241114 | 155500 | 1717790200 | 44200 | 44200 | 44250 | 44100 | 93 |
| 186 | 20241114 | 155400 | 1713681450 | 44200 | 44200 | 44200 | 44150 | 31 |
| 187 | 20241114 | 155300 | 1712312100 | 44200 | 44100 | 44250 | 44050 | 280 |
| 188 | 20241114 | 155200 | 1699953650 | 44150 | 44200 | 44200 | 44100 | 34 |
| 189 | 20241114 | 155100 | 1698453000 | 44200 | 44200 | 44250 | 44100 | 43 |
| 190 | 20241114 | 155000 | 1696552850 | 44200 | 44150 | 44200 | 44100 | 72 |
| 191 | 20241114 | 154900 | 1693374600 | 44150 | 44150 | 44200 | 44100 | 27 |
| 192 | 20241114 | 154800 | 1692183050 | 44200 | 44050 | 44200 | 44050 | 74 |
| 193 | 20241114 | 154700 | 1688918850 | 44050 | 44100 | 44200 | 44000 | 97 |
| 194 | 20241114 | 154600 | 1684646050 | 44150 | 44200 | 44250 | 44050 | 333 |
| 195 | 20241114 | 154500 | 1669931300 | 44250 | 44250 | 44250 | 44200 | 41 |
| 196 | 20241114 | 154400 | 1668118150 | 44250 | 44300 | 44300 | 44250 | 29 |
| 197 | 20241114 | 154300 | 1666834500 | 44300 | 44300 | 44350 | 44250 | 43 |
| 198 | 20241114 | 154200 | 1664930250 | 44300 | 44300 | 44300 | 44250 | 30 |
| 199 | 20241114 | 154100 | 1663602250 | 44300 | 44300 | 44300 | 44200 | 50 |
| 200 | 20241114 | 154000 | 1661389150 | 44300 | 44250 | 44300 | 44250 | 233 |
| 201 | 20241114 | 153900 | 1651078450 | 44250 | 44300 | 44300 | 44250 | 25 |
| 202 | 20241114 | 153800 | 1649971750 | 44300 | 44300 | 44300 | 44200 | 34 |
| 203 | 20241114 | 153700 | 1648466750 | 44300 | 44300 | 44350 | 44250 | 44 |
| 204 | 20241114 | 153600 | 1646518150 | 44300 | 44300 | 44300 | 44250 | 42 |
| 205 | 20241114 | 153500 | 1644658900 | 44300 | 44300 | 44300 | 44250 | 31 |
| 206 | 20241114 | 153400 | 1643286550 | 44300 | 44250 | 44300 | 44200 | 37 |
| 207 | 20241114 | 153300 | 1641649150 | 44200 | 44200 | 44250 | 44200 | 39 |
| 208 | 20241114 | 153200 | 1639924300 | 44200 | 44250 | 44250 | 44150 | 26 |
| 209 | 20241114 | 153100 | 1638774450 | 44250 | 44200 | 44250 | 44100 | 64 |
| 210 | 20241114 | 153000 | 1635947850 | 44200 | 44200 | 44200 | 44150 | 35 |
| 211 | 20241114 | 152900 | 1634401800 | 44200 | 44100 | 44200 | 43950 | 65 |
| 212 | 20241114 | 152800 | 1631538700 | 44100 | 44200 | 44200 | 44100 | 29 |
| 213 | 20241114 | 152700 | 1630258500 | 44200 | 44100 | 44200 | 43900 | 63 |
| 214 | 20241114 | 152600 | 1627482200 | 44100 | 44150 | 44150 | 44000 | 74 |
| 215 | 20241114 | 152500 | 1624219300 | 44150 | 44100 | 44150 | 44100 | 66 |
| 216 | 20241114 | 152400 | 1621307950 | 44100 | 44000 | 44100 | 43950 | 79 |
| 217 | 20241114 | 152300 | 1617828900 | 44000 | 44050 | 44050 | 43950 | 35 |
| 218 | 20241114 | 152200 | 1616288400 | 44050 | 44000 | 44050 | 43850 | 66 |
| 219 | 20241114 | 152100 | 1613388050 | 44000 | 43900 | 44000 | 43900 | 137 |
| 220 | 20241114 | 152000 | 1607367950 | 44000 | 43900 | 44050 | 43900 | 109 |
| 221 | 20241114 | 151900 | 1602579150 | 43850 | 43900 | 43900 | 43850 | 96 |
| 222 | 20241114 | 151800 | 1598369350 | 43900 | 43950 | 43950 | 43850 | 58 |
| 223 | 20241114 | 151700 | 1595824850 | 43950 | 43850 | 43950 | 43850 | 68 |
| 224 | 20241114 | 151600 | 1592840200 | 43900 | 43650 | 43900 | 43650 | 319 |
| 225 | 20241114 | 151500 | 1578883750 | 43600 | 43700 | 43750 | 43600 | 113 |
| 226 | 20241114 | 151400 | 1573954250 | 43750 | 43700 | 43750 | 43650 | 73 |
| 227 | 20241114 | 151300 | 1570766300 | 43700 | 43600 | 43750 | 43600 | 52 |
| 228 | 20241114 | 151200 | 1568495100 | 43650 | 43550 | 43650 | 43500 | 347 |
| 229 | 20241114 | 151100 | 1553377650 | 43550 | 43650 | 43700 | 43550 | 237 |
| 230 | 20241114 | 151000 | 1543053450 | 43650 | 43700 | 43750 | 43650 | 148 |
| 231 | 20241114 | 150900 | 1536587050 | 43700 | 43750 | 43800 | 43700 | 204 |
| 232 | 20241114 | 150800 | 1527662950 | 43800 | 43750 | 43800 | 43750 | 33 |
| 233 | 20241114 | 150700 | 1526218900 | 43800 | 43800 | 43800 | 43750 | 27 |
| 234 | 20241114 | 150600 | 1525037200 | 43800 | 43800 | 43800 | 43750 | 209 |
| 235 | 20241114 | 150500 | 1515883050 | 43750 | 43800 | 43850 | 43750 | 249 |
| 236 | 20241114 | 150400 | 1504978100 | 43800 | 43800 | 43800 | 43800 | 1 |
| 237 | 20241114 | 150300 | 1504934300 | 43750 | 43800 | 43800 | 43750 | 57 |
| 238 | 20241114 | 150200 | 1502439850 | 43850 | 43900 | 43900 | 43750 | 111 |
| 239 | 20241114 | 150100 | 1497570500 | 43950 | 43750 | 43950 | 43700 | 310 |
| 240 | 20241114 | 150000 | 1483967550 | 43800 | 43800 | 43800 | 43750 | 48 |
| 241 | 20241114 | 145900 | 1481866350 | 43800 | 43750 | 43800 | 43750 | 11 |
| 242 | 20241114 | 145800 | 1481384900 | 43750 | 43750 | 43750 | 43700 | 67 |
| 243 | 20241114 | 145700 | 1478454700 | 43800 | 43750 | 43800 | 43750 | 47 |
| 244 | 20241114 | 145600 | 1476398150 | 43750 | 43750 | 43800 | 43600 | 30 |
| 245 | 20241114 | 145500 | 1475087850 | 43750 | 43700 | 43800 | 43700 | 121 |
| 246 | 20241114 | 145400 | 1469794100 | 43750 | 43750 | 43750 | 43750 | 2 |
| 247 | 20241114 | 145300 | 1469706600 | 43750 | 43700 | 43750 | 43650 | 63 |
| 248 | 20241114 | 145200 | 1466954350 | 43700 | 43700 | 43700 | 43650 | 13 |
| 249 | 20241114 | 145100 | 1466386600 | 43650 | 43650 | 43650 | 43550 | 231 |
| 250 | 20241114 | 145000 | 1456308950 | 43650 | 43650 | 43700 | 43650 | 26 |
| 251 | 20241114 | 144900 | 1455173850 | 43650 | 43600 | 43650 | 43550 | 63 |
| 252 | 20241114 | 144800 | 1452426450 | 43600 | 43650 | 43650 | 43600 | 37 |
| 253 | 20241114 | 144700 | 1450812350 | 43750 | 43700 | 43750 | 43550 | 612 |
| 254 | 20241114 | 144600 | 1424145450 | 43700 | 43700 | 43750 | 43650 | 188 |
| 255 | 20241114 | 144500 | 1415930400 | 43700 | 43700 | 43700 | 43700 | 10 |
| 256 | 20241114 | 144400 | 1415493400 | 43750 | 43650 | 43750 | 43600 | 90 |
| 257 | 20241114 | 144300 | 1411562000 | 43650 | 43650 | 43700 | 43600 | 240 |
| 258 | 20241114 | 144200 | 1401077750 | 43650 | 43750 | 43750 | 43650 | 86 |
| 259 | 20241114 | 144100 | 1397320400 | 43800 | 43750 | 43800 | 43750 | 6 |
| 260 | 20241114 | 144000 | 1397057850 | 43750 | 43700 | 43750 | 43700 | 255 |
| 261 | 20241114 | 143900 | 1385901650 | 43750 | 43750 | 43800 | 43600 | 74 |
| 262 | 20241114 | 143800 | 1382665900 | 43750 | 43750 | 43750 | 43650 | 189 |
| 263 | 20241114 | 143700 | 1374404300 | 43750 | 44050 | 44050 | 43750 | 730 |
| 264 | 20241114 | 143600 | 1342351800 | 44050 | 44100 | 44100 | 44000 | 1116 |
| 265 | 20241114 | 143500 | 1293169750 | 44150 | 44100 | 44150 | 44100 | 62 |
| 266 | 20241114 | 143400 | 1290435150 | 44150 | 44200 | 44200 | 44100 | 11 |
| 267 | 20241114 | 143300 | 1289949700 | 44200 | 44150 | 44200 | 44150 | 13 |
| 268 | 20241114 | 143200 | 1289375650 | 44100 | 44150 | 44150 | 44100 | 40 |
| 269 | 20241114 | 143100 | 1287611500 | 44150 | 44200 | 44200 | 44150 | 26 |
| 270 | 20241114 | 143000 | 1286463550 | 44100 | 44200 | 44200 | 44100 | 42 |
| 271 | 20241114 | 142900 | 1284610900 | 44150 | 44250 | 44250 | 44150 | 404 |
| 272 | 20241114 | 142800 | 1266759000 | 44200 | 44250 | 44250 | 44200 | 171 |
| 273 | 20241114 | 142700 | 1259200500 | 44200 | 44250 | 44250 | 44200 | 21 |
| 274 | 20241114 | 142600 | 1258272150 | 44250 | 44250 | 44250 | 44200 | 31 |
| 275 | 20241114 | 142500 | 1256901650 | 44250 | 44200 | 44250 | 44150 | 42 |
| 276 | 20241114 | 142400 | 1255045800 | 44200 | 44200 | 44200 | 44200 | 26 |
| 277 | 20241114 | 142300 | 1253896600 | 44250 | 44200 | 44250 | 44150 | 57 |
| 278 | 20241114 | 142200 | 1251378500 | 44250 | 44250 | 44250 | 44250 | 1 |
| 279 | 20241114 | 142100 | 1251334250 | 44250 | 44150 | 44250 | 44150 | 27 |
| 280 | 20241114 | 142000 | 1250142000 | 44200 | 44200 | 44200 | 44150 | 59 |
| 281 | 20241114 | 141900 | 1247535300 | 44200 | 44200 | 44200 | 44200 | 5 |
| 282 | 20241114 | 141800 | 1247314300 | 44150 | 44200 | 44200 | 44150 | 45 |
| 283 | 20241114 | 141700 | 1245327400 | 44200 | 44150 | 44200 | 44150 | 28 |
| 284 | 20241114 | 141600 | 1244090700 | 44150 | 44150 | 44200 | 44150 | 52 |
| 285 | 20241114 | 141500 | 1241794750 | 44200 | 44200 | 44200 | 44200 | 18 |
| 286 | 20241114 | 141400 | 1240999150 | 44150 | 44150 | 44200 | 44150 | 41 |
| 287 | 20241114 | 141300 | 1239188350 | 44150 | 44200 | 44200 | 44150 | 33 |
| 288 | 20241114 | 141200 | 1237731000 | 44200 | 44200 | 44250 | 44200 | 25 |
| 289 | 20241114 | 141100 | 1236625850 | 44200 | 44250 | 44250 | 44200 | 125 |
| 290 | 20241114 | 141000 | 1231099450 | 44300 | 44250 | 44300 | 44250 | 15 |
| 291 | 20241114 | 140900 | 1230435600 | 44300 | 44250 | 44300 | 44200 | 171 |
| 292 | 20241114 | 140800 | 1222869700 | 44250 | 44200 | 44250 | 44200 | 294 |
| 293 | 20241114 | 140700 | 1209874800 | 44200 | 44200 | 44200 | 44200 | 15 |
| 294 | 20241114 | 140600 | 1209211800 | 44250 | 44200 | 44250 | 44150 | 30 |
| 295 | 20241114 | 140500 | 1207886000 | 44250 | 44250 | 44250 | 44250 | 46 |
| 296 | 20241114 | 140400 | 1205850500 | 44200 | 44250 | 44300 | 44200 | 34 |
| 297 | 20241114 | 140300 | 1204346650 | 44200 | 44300 | 44300 | 44200 | 59 |
| 298 | 20241114 | 140200 | 1201737800 | 44300 | 44350 | 44350 | 44300 | 27 |
| 299 | 20241114 | 140100 | 1200541550 | 44300 | 44350 | 44400 | 44300 | 139 |
| 300 | 20241114 | 140000 | 1194375950 | 44300 | 44250 | 44300 | 44250 | 201 |
| 301 | 20241114 | 135900 | 1185472600 | 44250 | 44300 | 44300 | 44250 | 20 |
| 302 | 20241114 | 135800 | 1184587500 | 44300 | 44200 | 44300 | 44200 | 26 |
| 303 | 20241114 | 135700 | 1183438000 | 44250 | 44250 | 44250 | 44200 | 30 |
| 304 | 20241114 | 135600 | 1182111050 | 44300 | 44200 | 44300 | 44200 | 56 |
| 305 | 20241114 | 135500 | 1179634200 | 44200 | 44200 | 44250 | 44200 | 19 |
| 306 | 20241114 | 135400 | 1178794350 | 44200 | 44200 | 44200 | 44150 | 25 |
| 307 | 20241114 | 135300 | 1177690350 | 44150 | 44200 | 44200 | 44150 | 34 |
| 308 | 20241114 | 135200 | 1176188800 | 44250 | 44250 | 44250 | 44150 | 51 |
| 309 | 20241114 | 135100 | 1173933500 | 44250 | 44200 | 44250 | 44200 | 21 |
| 310 | 20241114 | 135000 | 1173005150 | 44200 | 44200 | 44200 | 44150 | 29 |
| 311 | 20241114 | 134900 | 1171724700 | 44200 | 44200 | 44250 | 44200 | 111 |
| 312 | 20241114 | 134800 | 1166818400 | 44150 | 44250 | 44300 | 44150 | 191 |
| 313 | 20241114 | 134700 | 1158372950 | 44200 | 44200 | 44250 | 44200 | 101 |
| 314 | 20241114 | 134600 | 1153908400 | 44250 | 44350 | 44350 | 44250 | 116 |
| 315 | 20241114 | 134500 | 1148770950 | 44350 | 44350 | 44350 | 44300 | 35 |
| 316 | 20241114 | 134400 | 1147220300 | 44350 | 44350 | 44350 | 44350 | 13 |
| 317 | 20241114 | 134300 | 1146643750 | 44400 | 44300 | 44400 | 44300 | 28 |
| 318 | 20241114 | 134200 | 1145403000 | 44350 | 44250 | 44350 | 44250 | 37 |
| 319 | 20241114 | 134100 | 1143765150 | 44200 | 44250 | 44250 | 44200 | 23 |
| 320 | 20241114 | 134000 | 1142748300 | 44250 | 44250 | 44350 | 44200 | 25 |
| 321 | 20241114 | 133900 | 1141641750 | 44250 | 44250 | 44250 | 44200 | 23 |
| 322 | 20241114 | 133800 | 1140624900 | 44250 | 44250 | 44250 | 44200 | 230 |
| 323 | 20241114 | 133700 | 1130448450 | 44200 | 44200 | 44350 | 44150 | 140 |
| 324 | 20241114 | 133600 | 1124253950 | 44200 | 44200 | 44200 | 44200 | 8 |
| 325 | 20241114 | 133500 | 1123900350 | 44150 | 44150 | 44200 | 44150 | 31 |
| 326 | 20241114 | 133400 | 1122531550 | 44200 | 44200 | 44200 | 44200 | 58 |
| 327 | 20241114 | 133300 | 1119967950 | 44200 | 44300 | 44300 | 44200 | 121 |
| 328 | 20241114 | 133200 | 1114613650 | 44300 | 44250 | 44300 | 44200 | 58 |
| 329 | 20241114 | 133100 | 1112048100 | 44250 | 44300 | 44300 | 44250 | 7 |
| 330 | 20241114 | 133000 | 1111738300 | 44300 | 44300 | 44300 | 44250 | 22 |
| 331 | 20241114 | 132900 | 1110764650 | 44250 | 44250 | 44300 | 44250 | 52 |
| 332 | 20241114 | 132800 | 1108463600 | 44200 | 44250 | 44300 | 44200 | 21 |
| 333 | 20241114 | 132700 | 1107534700 | 44200 | 44250 | 44250 | 44200 | 31 |
| 334 | 20241114 | 132600 | 1106164100 | 44250 | 44250 | 44250 | 44250 | 11 |
| 335 | 20241114 | 132500 | 1105677350 | 44300 | 44300 | 44350 | 44250 | 43 |
| 336 | 20241114 | 132400 | 1103772450 | 44300 | 44200 | 44300 | 44200 | 146 |
| 337 | 20241114 | 132300 | 1097308350 | 44250 | 44250 | 44250 | 44250 | 33 |
| 338 | 20241114 | 132200 | 1095848100 | 44250 | 44200 | 44250 | 44200 | 8 |
| 339 | 20241114 | 132100 | 1095494350 | 44200 | 44200 | 44250 | 44200 | 24 |
| 340 | 20241114 | 132000 | 1094433400 | 44150 | 44200 | 44200 | 44150 | 44 |
| 341 | 20241114 | 131900 | 1092490100 | 44200 | 44150 | 44250 | 44150 | 50 |
| 342 | 20241114 | 131800 | 1090281850 | 44200 | 44250 | 44250 | 44200 | 20 |
| 343 | 20241114 | 131700 | 1089397750 | 44250 | 44150 | 44250 | 44150 | 36 |
| 344 | 20241114 | 131600 | 1087807950 | 44150 | 44250 | 44250 | 44150 | 32 |
| 345 | 20241114 | 131500 | 1086393700 | 44250 | 44200 | 44250 | 44200 | 8 |
| 346 | 20241114 | 131400 | 1086039950 | 44150 | 44300 | 44300 | 44150 | 164 |
| 347 | 20241114 | 131300 | 1078792600 | 44250 | 44300 | 44300 | 44250 | 9 |
| 348 | 20241114 | 131200 | 1078393950 | 44350 | 44350 | 44350 | 44250 | 31 |
| 349 | 20241114 | 131100 | 1077020750 | 44350 | 44350 | 44350 | 44300 | 29 |
| 350 | 20241114 | 131000 | 1075735850 | 44350 | 44350 | 44350 | 44350 | 2 |
| 351 | 20241114 | 130900 | 1075647150 | 44300 | 44300 | 44350 | 44300 | 54 |
| 352 | 20241114 | 130800 | 1073254850 | 44350 | 44250 | 44350 | 44250 | 25 |
| 353 | 20241114 | 130700 | 1072147250 | 44250 | 44250 | 44350 | 44250 | 204 |
| 354 | 20241114 | 130600 | 1063111550 | 44300 | 44300 | 44300 | 44250 | 17 |
| 355 | 20241114 | 130500 | 1062359200 | 44300 | 44250 | 44300 | 44250 | 32 |
| 356 | 20241114 | 130400 | 1060942950 | 44250 | 44300 | 44300 | 44250 | 19 |
| 357 | 20241114 | 130300 | 1060102100 | 44250 | 44300 | 44300 | 44250 | 150 |
| 358 | 20241114 | 130200 | 1053458300 | 44350 | 44350 | 44400 | 44350 | 71 |
| 359 | 20241114 | 130100 | 1050309350 | 44400 | 44400 | 44450 | 44400 | 51 |
| 360 | 20241114 | 130000 | 1048044900 | 44450 | 44450 | 44450 | 44400 | 45 |
| 361 | 20241114 | 125900 | 1046046600 | 44450 | 44400 | 44500 | 44400 | 151 |
| 362 | 20241114 | 125800 | 1039341250 | 44400 | 44450 | 44450 | 44400 | 36 |
| 363 | 20241114 | 125700 | 1037742450 | 44400 | 44450 | 44450 | 44400 | 165 |
| 364 | 20241114 | 125600 | 1030416200 | 44450 | 44400 | 44450 | 44400 | 12 |
| 365 | 20241114 | 125500 | 1029883100 | 44450 | 44450 | 44500 | 44400 | 115 |
| 366 | 20241114 | 125400 | 1024772350 | 44500 | 44450 | 44500 | 44450 | 26 |
| 367 | 20241114 | 125300 | 1023616500 | 44450 | 44500 | 44500 | 44450 | 108 |
| 368 | 20241114 | 125200 | 1018815650 | 44500 | 44500 | 44500 | 44500 | 4 |
| 369 | 20241114 | 125100 | 1018637650 | 44500 | 44550 | 44600 | 44450 | 79 |
| 370 | 20241114 | 125000 | 1015121600 | 44550 | 44600 | 44600 | 44550 | 20 |
| 371 | 20241114 | 124900 | 1014230500 | 44600 | 44600 | 44600 | 44600 | 28 |
| 372 | 20241114 | 124800 | 1012981700 | 44600 | 44600 | 44600 | 44500 | 66 |
| 373 | 20241114 | 124700 | 1010042850 | 44650 | 44550 | 44650 | 44550 | 44 |
| 374 | 20241114 | 124600 | 1008082450 | 44550 | 44500 | 44550 | 44450 | 41 |
| 375 | 20241114 | 124500 | 1006259000 | 44500 | 44500 | 44550 | 44500 | 23 |
| 376 | 20241114 | 124400 | 1005235400 | 44450 | 44500 | 44500 | 44400 | 168 |
| 377 | 20241114 | 124300 | 997771650 | 44450 | 44450 | 44500 | 44450 | 50 |
| 378 | 20241114 | 124200 | 995548900 | 44450 | 44400 | 44450 | 44400 | 117 |
| 379 | 20241114 | 124100 | 990348950 | 44400 | 44400 | 44450 | 44400 | 206 |
| 380 | 20241114 | 124000 | 981202500 | 44400 | 44400 | 44450 | 44400 | 187 |
| 381 | 20241114 | 123900 | 972899550 | 44450 | 44450 | 44450 | 44400 | 67 |
| 382 | 20241114 | 123800 | 969922350 | 44500 | 44550 | 44550 | 44450 | 20 |
| 383 | 20241114 | 123700 | 969032550 | 44450 | 44400 | 44450 | 44400 | 87 |
| 384 | 20241114 | 123600 | 965169700 | 44400 | 44450 | 44450 | 44400 | 46 |
| 385 | 20241114 | 123500 | 963127000 | 44450 | 44450 | 44450 | 44400 | 66 |
| 386 | 20241114 | 123400 | 960193650 | 44450 | 44550 | 44550 | 44450 | 27 |
| 387 | 20241114 | 123300 | 958993000 | 44550 | 44500 | 44550 | 44450 | 92 |
| 388 | 20241114 | 123200 | 954903250 | 44500 | 44550 | 44550 | 44500 | 81 |
| 389 | 20241114 | 123100 | 951298500 | 44550 | 44600 | 44600 | 44550 | 10 |
| 390 | 20241114 | 123000 | 950852950 | 44500 | 44500 | 44600 | 44450 | 101 |
| 391 | 20241114 | 122900 | 946360750 | 44550 | 44600 | 44600 | 44500 | 106 |
| 392 | 20241114 | 122800 | 941642450 | 44600 | 44550 | 44650 | 44550 | 22 |
| 393 | 20241114 | 122700 | 940662100 | 44550 | 44650 | 44650 | 44500 | 79 |
| 394 | 20241114 | 122600 | 937137150 | 44650 | 44450 | 44650 | 44450 | 385 |
| 395 | 20241114 | 122500 | 919989900 | 44450 | 44450 | 44450 | 44450 | 51 |
| 396 | 20241114 | 122400 | 917722950 | 44450 | 44450 | 44450 | 44400 | 43 |
| 397 | 20241114 | 122300 | 915812100 | 44450 | 44400 | 44450 | 44400 | 20 |
| 398 | 20241114 | 122200 | 914924000 | 44350 | 44400 | 44400 | 44350 | 107 |
| 399 | 20241114 | 122100 | 910177500 | 44450 | 44450 | 44450 | 44450 | 5 |
| 400 | 20241114 | 122000 | 909955250 | 44400 | 44350 | 44400 | 44350 | 5 |
| 401 | 20241114 | 121900 | 909733400 | 44350 | 44300 | 44400 | 44300 | 187 |
| 402 | 20241114 | 121800 | 901448700 | 44300 | 44400 | 44400 | 44300 | 187 |
| 403 | 20241114 | 121700 | 893154800 | 44450 | 44450 | 44500 | 44450 | 19 |
| 404 | 20241114 | 121600 | 892310150 | 44450 | 44350 | 44450 | 44350 | 153 |
| 405 | 20241114 | 121500 | 885518900 | 44400 | 44400 | 44400 | 44400 | 16 |
| 406 | 20241114 | 121400 | 884808500 | 44450 | 44450 | 44450 | 44400 | 5 |
| 407 | 20241114 | 121300 | 884586300 | 44450 | 44450 | 44450 | 44450 | 23 |
| 408 | 20241114 | 121200 | 883563950 | 44500 | 44500 | 44500 | 44500 | 4 |
| 409 | 20241114 | 121100 | 883385950 | 44500 | 44550 | 44550 | 44450 | 13 |
| 410 | 20241114 | 121000 | 882807300 | 44550 | 44550 | 44600 | 44550 | 16 |
| 411 | 20241114 | 120900 | 882094350 | 44550 | 44550 | 44600 | 44550 | 69 |
| 412 | 20241114 | 120800 | 879017900 | 44550 | 44550 | 44550 | 44500 | 118 |
| 413 | 20241114 | 120700 | 873761150 | 44500 | 44650 | 44650 | 44500 | 19 |
| 414 | 20241114 | 120600 | 872914450 | 44650 | 44300 | 44650 | 44300 | 123 |
| 415 | 20241114 | 120500 | 867441250 | 44300 | 44250 | 44300 | 44250 | 226 |
| 416 | 20241114 | 120400 | 857435800 | 44200 | 44450 | 44450 | 44200 | 306 |
| 417 | 20241114 | 120300 | 843859800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 418 | 20241114 | 120200 | 843859800 | 44400 | 44500 | 44650 | 44400 | 410 |
| 419 | 20241114 | 120100 | 825614100 | 44500 | 44450 | 44500 | 44450 | 60 |
| 420 | 20241114 | 120000 | 822946850 | 44450 | 44500 | 44500 | 44450 | 35 |
| 421 | 20241114 | 115900 | 821390950 | 44450 | 44550 | 44550 | 44450 | 29 |
| 422 | 20241114 | 115800 | 820100850 | 44500 | 44450 | 44500 | 44450 | 27 |
| 423 | 20241114 | 115700 | 818900400 | 44450 | 44450 | 44450 | 44400 | 222 |
| 424 | 20241114 | 115600 | 809033600 | 44450 | 44300 | 44800 | 44300 | 1117 |
| 425 | 20241114 | 115500 | 759405200 | 44300 | 44300 | 44350 | 44300 | 22 |
| 426 | 20241114 | 115400 | 758430500 | 44350 | 44300 | 44350 | 44300 | 12 |
| 427 | 20241114 | 115300 | 757898800 | 44350 | 44400 | 44400 | 44300 | 55 |
| 428 | 20241114 | 115200 | 755459600 | 44400 | 44400 | 44400 | 44400 | 2 |
| 429 | 20241114 | 115100 | 755370800 | 44400 | 44400 | 44400 | 44350 | 15 |
| 430 | 20241114 | 115000 | 754705350 | 44300 | 44200 | 44300 | 44200 | 381 |
| 431 | 20241114 | 114900 | 737855000 | 44200 | 44300 | 44300 | 44200 | 157 |
| 432 | 20241114 | 114800 | 730911700 | 44300 | 44400 | 44400 | 44250 | 70 |
| 433 | 20241114 | 114700 | 727813900 | 44250 | 44300 | 44450 | 44250 | 475 |
| 434 | 20241114 | 114600 | 706791300 | 44250 | 44300 | 44300 | 44200 | 27 |
| 435 | 20241114 | 114500 | 705595700 | 44450 | 44400 | 44450 | 44350 | 14 |
| 436 | 20241114 | 114400 | 704974350 | 44400 | 44300 | 44450 | 44300 | 134 |
| 437 | 20241114 | 114300 | 699037100 | 44250 | 44250 | 44250 | 44250 | 170 |
| 438 | 20241114 | 114200 | 691514600 | 44200 | 44200 | 44200 | 44200 | 91 |
| 439 | 20241114 | 114100 | 687492400 | 44250 | 44200 | 44250 | 44200 | 3 |
| 440 | 20241114 | 114000 | 687359750 | 44250 | 44200 | 44250 | 44200 | 4 |
| 441 | 20241114 | 113900 | 687182850 | 44250 | 44250 | 44250 | 44200 | 29 |
| 442 | 20241114 | 113800 | 685900850 | 44250 | 44300 | 44300 | 44250 | 15 |
| 443 | 20241114 | 113700 | 685237000 | 44250 | 44200 | 44250 | 44200 | 288 |
| 444 | 20241114 | 113600 | 672498100 | 44200 | 44250 | 44250 | 44200 | 180 |
| 445 | 20241114 | 113500 | 664542000 | 44200 | 44250 | 44250 | 44200 | 5 |
| 446 | 20241114 | 113400 | 664320850 | 44250 | 44200 | 44250 | 44200 | 119 |
| 447 | 20241114 | 113300 | 659058700 | 44200 | 44150 | 44250 | 44150 | 431 |
| 448 | 20241114 | 113200 | 640001050 | 44150 | 44150 | 44200 | 44150 | 14 |
| 449 | 20241114 | 113100 | 639382900 | 44100 | 44150 | 44150 | 44050 | 207 |
| 450 | 20241114 | 113000 | 630257250 | 44150 | 44050 | 44200 | 44050 | 62 |
| 451 | 20241114 | 112900 | 627522050 | 44100 | 44100 | 44100 | 44050 | 36 |
| 452 | 20241114 | 112800 | 625935450 | 44050 | 44100 | 44100 | 44050 | 6 |
| 453 | 20241114 | 112700 | 625670950 | 44100 | 44100 | 44100 | 44050 | 137 |
| 454 | 20241114 | 112600 | 619635350 | 44150 | 44150 | 44200 | 44050 | 170 |
| 455 | 20241114 | 112500 | 612138050 | 44100 | 44050 | 44100 | 44050 | 37 |
| 456 | 20241114 | 112400 | 610507200 | 44100 | 44050 | 44100 | 44000 | 118 |
| 457 | 20241114 | 112300 | 605308000 | 44100 | 44100 | 44100 | 44050 | 7 |
| 458 | 20241114 | 112200 | 604999400 | 44100 | 44100 | 44250 | 44100 | 22 |
| 459 | 20241114 | 112100 | 604028100 | 44100 | 44050 | 44100 | 44050 | 116 |
| 460 | 20241114 | 112000 | 598917050 | 44050 | 44000 | 44150 | 44000 | 14 |
| 461 | 20241114 | 111900 | 598300450 | 44100 | 44200 | 44200 | 44100 | 148 |
| 462 | 20241114 | 111800 | 591765950 | 44200 | 44200 | 44250 | 44200 | 11 |
| 463 | 20241114 | 111700 | 591279700 | 44200 | 44200 | 44250 | 44200 | 25 |
| 464 | 20241114 | 111600 | 590174650 | 44250 | 44250 | 44300 | 44250 | 32 |
| 465 | 20241114 | 111500 | 588758300 | 44300 | 44300 | 44300 | 44300 | 3 |
| 466 | 20241114 | 111400 | 588625400 | 44250 | 44250 | 44300 | 44150 | 15 |
| 467 | 20241114 | 111300 | 587962250 | 44250 | 44000 | 44250 | 44000 | 226 |
| 468 | 20241114 | 111200 | 578006750 | 44050 | 44050 | 44200 | 44000 | 238 |
| 469 | 20241114 | 111100 | 567518250 | 44050 | 44000 | 44050 | 44000 | 21 |
| 470 | 20241114 | 111000 | 566594200 | 44000 | 43950 | 44100 | 43950 | 96 |
| 471 | 20241114 | 110900 | 562372100 | 43950 | 44150 | 44150 | 43950 | 261 |
| 472 | 20241114 | 110800 | 550871800 | 44150 | 44200 | 44200 | 44150 | 40 |
| 473 | 20241114 | 110700 | 549105200 | 44200 | 44200 | 44250 | 44100 | 228 |
| 474 | 20241114 | 110600 | 539038000 | 44250 | 44150 | 44250 | 44100 | 310 |
| 475 | 20241114 | 110500 | 525366000 | 44150 | 44150 | 44150 | 44100 | 203 |
| 476 | 20241114 | 110400 | 516407850 | 44100 | 44250 | 44250 | 44100 | 86 |
| 477 | 20241114 | 110300 | 512608350 | 44200 | 44200 | 44200 | 44200 | 156 |
| 478 | 20241114 | 110200 | 505713150 | 44150 | 44100 | 44150 | 44100 | 143 |
| 479 | 20241114 | 110100 | 499406600 | 44050 | 44000 | 44150 | 44000 | 329 |
| 480 | 20241114 | 110000 | 484908400 | 44000 | 44300 | 44300 | 44000 | 1158 |
| 481 | 20241114 | 105900 | 433750050 | 44250 | 44250 | 44250 | 44200 | 164 |
| 482 | 20241114 | 105800 | 426496450 | 44300 | 44300 | 44350 | 44250 | 14 |
| 483 | 20241114 | 105700 | 425876250 | 44300 | 44350 | 44350 | 44300 | 30 |
| 484 | 20241114 | 105600 | 424546950 | 44350 | 44300 | 44350 | 44300 | 5 |
| 485 | 20241114 | 105500 | 424325300 | 44350 | 44350 | 44350 | 44350 | 23 |
| 486 | 20241114 | 105400 | 423305250 | 44350 | 44350 | 44400 | 44300 | 103 |
| 487 | 20241114 | 105300 | 418736100 | 44300 | 44300 | 44350 | 44300 | 6 |
| 488 | 20241114 | 105200 | 418470250 | 44300 | 44300 | 44300 | 44250 | 9 |
| 489 | 20241114 | 105100 | 418071650 | 44300 | 44350 | 44350 | 44250 | 96 |
| 490 | 20241114 | 105000 | 413818700 | 44350 | 44350 | 44350 | 44300 | 115 |
| 491 | 20241114 | 104900 | 408723950 | 44350 | 44400 | 44400 | 44350 | 91 |
| 492 | 20241114 | 104800 | 404686300 | 44400 | 44350 | 44400 | 44350 | 8 |
| 493 | 20241114 | 104700 | 404331200 | 44400 | 44250 | 44500 | 44250 | 614 |
| 494 | 20241114 | 104600 | 377077400 | 44250 | 44300 | 44300 | 44250 | 4 |
| 495 | 20241114 | 104500 | 376900300 | 44300 | 44100 | 44300 | 44100 | 9 |
| 496 | 20241114 | 104400 | 376502700 | 44100 | 44100 | 44250 | 44100 | 19 |
| 497 | 20241114 | 104300 | 375664400 | 44150 | 44100 | 44300 | 44050 | 324 |
| 498 | 20241114 | 104200 | 361364600 | 44050 | 44100 | 44100 | 44050 | 3 |
| 499 | 20241114 | 104100 | 361232400 | 44100 | 44000 | 44100 | 44000 | 84 |
| 500 | 20241114 | 104000 | 357536100 | 43950 | 44050 | 44050 | 43950 | 21 |
| 501 | 20241114 | 103900 | 356612500 | 44000 | 44000 | 44000 | 44000 | 79 |
| 502 | 20241114 | 103800 | 353136500 | 44050 | 44100 | 44150 | 44050 | 40 |
| 503 | 20241114 | 103700 | 351373800 | 44150 | 44050 | 44150 | 44050 | 72 |
| 504 | 20241114 | 103600 | 348202050 | 44000 | 44100 | 44150 | 44000 | 519 |
| 505 | 20241114 | 103500 | 325338950 | 44150 | 44100 | 44150 | 44000 | 157 |
| 506 | 20241114 | 103400 | 318428450 | 44050 | 44050 | 44050 | 44000 | 186 |
| 507 | 20241114 | 103300 | 310235300 | 44000 | 44300 | 44300 | 43950 | 690 |
| 508 | 20241114 | 103200 | 279779000 | 44350 | 44450 | 44450 | 44350 | 70 |
| 509 | 20241114 | 103100 | 276672400 | 44400 | 44400 | 44450 | 44400 | 261 |
| 510 | 20241114 | 103000 | 265078500 | 44350 | 44250 | 44400 | 44250 | 68 |
| 511 | 20241114 | 102900 | 262069250 | 44200 | 44250 | 44250 | 44150 | 224 |
| 512 | 20241114 | 102800 | 252165950 | 44200 | 44400 | 44400 | 44200 | 206 |
| 513 | 20241114 | 102700 | 243055150 | 44400 | 44300 | 44450 | 44300 | 34 |
| 514 | 20241114 | 102600 | 241545800 | 44300 | 44200 | 44300 | 44200 | 127 |
| 515 | 20241114 | 102500 | 235926550 | 44200 | 44300 | 44300 | 44150 | 844 |
| 516 | 20241114 | 102400 | 198619900 | 44350 | 44550 | 44950 | 44350 | 212 |
| 517 | 20241114 | 102300 | 189183250 | 44600 | 44500 | 44650 | 44500 | 34 |
| 518 | 20241114 | 102200 | 187667650 | 44500 | 44550 | 44550 | 44400 | 273 |
| 519 | 20241114 | 102100 | 175525850 | 44550 | 44700 | 44700 | 44550 | 168 |
| 520 | 20241114 | 102000 | 168031550 | 44750 | 44700 | 44750 | 44700 | 4 |
| 521 | 20241114 | 101900 | 167852600 | 44700 | 44750 | 44900 | 44700 | 858 |
| 522 | 20241114 | 101800 | 129481700 | 44750 | 44900 | 44900 | 44650 | 135 |
| 523 | 20241114 | 101700 | 123442800 | 44900 | 44800 | 44900 | 44800 | 121 |
| 524 | 20241114 | 101600 | 118020750 | 44800 | 44900 | 44900 | 44750 | 55 |
| 525 | 20241114 | 101500 | 115557000 | 44900 | 44750 | 44900 | 44750 | 171 |
| 526 | 20241114 | 101400 | 107897250 | 44800 | 45100 | 45100 | 44800 | 299 |
| 527 | 20241114 | 101300 | 94467450 | 45100 | 45000 | 45100 | 45000 | 44 |
| 528 | 20241114 | 101200 | 92485400 | 45000 | 44950 | 45000 | 44950 | 11 |
| 529 | 20241114 | 101100 | 91990900 | 44950 | 45050 | 45050 | 44900 | 266 |
| 530 | 20241114 | 101000 | 80023900 | 45200 | 45100 | 45200 | 45100 | 124 |
| 531 | 20241114 | 100900 | 74425250 | 45150 | 45050 | 45150 | 45050 | 195 |
| 532 | 20241114 | 100800 | 65629050 | 45050 | 45100 | 45100 | 44850 | 157 |
| 533 | 20241114 | 100700 | 58581550 | 45100 | 45100 | 45100 | 44800 | 89 |
| 534 | 20241114 | 100600 | 54593450 | 45100 | 45150 | 45150 | 44650 | 214 |
| 535 | 20241114 | 100500 | 44962150 | 45150 | 45250 | 45250 | 44950 | 185 |
| 536 | 20241114 | 100400 | 36623550 | 45200 | 45150 | 45200 | 45100 | 169 |
| 537 | 20241114 | 100300 | 28996700 | 45100 | 45000 | 45100 | 45000 | 220 |
| 538 | 20241114 | 100200 | 19084950 | 44950 | 44850 | 44950 | 44850 | 135 |
| 539 | 20241114 | 100100 | 13023800 | 44600 | 44900 | 45000 | 44600 | 132 |
| 540 | 20241114 | 100000 | 7092900 | 44900 | 45000 | 45000 | 44900 | 138 |