30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 394460 |
| 3 | 20241114 | 191100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20241114 | 191000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20241114 | 190900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20241114 | 190800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20241114 | 190700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20241114 | 190600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20241114 | 190500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20241114 | 190400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20241114 | 190300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20241114 | 190200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20241114 | 190100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20241114 | 190000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20241114 | 185900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20241114 | 185800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20241114 | 185700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20241114 | 185600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20241114 | 185500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20241114 | 185400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20241114 | 185300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20241114 | 185200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20241114 | 185100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20241114 | 185000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20241114 | 184900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20241114 | 184800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20241114 | 184700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20241114 | 184600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20241114 | 184500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20241114 | 184400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20241114 | 184300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20241114 | 184200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 394460 |
| 33 | 20241114 | 184100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20241114 | 184000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20241114 | 183900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20241114 | 183800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20241114 | 183700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20241114 | 183600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20241114 | 183500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20241114 | 183400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20241114 | 183300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20241114 | 183200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20241114 | 183100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20241114 | 183000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20241114 | 182900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20241114 | 182800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20241114 | 182700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20241114 | 182600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20241114 | 182500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20241114 | 182400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20241114 | 182300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20241114 | 182200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20241114 | 182100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20241114 | 182000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20241114 | 181900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20241114 | 181800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20241114 | 181700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20241114 | 181600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20241114 | 181500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20241114 | 181400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20241114 | 181300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20241114 | 181200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 394460 |
| 63 | 20241114 | 181100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20241114 | 181000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20241114 | 180900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20241114 | 180800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20241114 | 180700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20241114 | 180600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20241114 | 180500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20241114 | 180400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20241114 | 180300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20241114 | 180200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20241114 | 180100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20241114 | 180000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20241114 | 175900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20241114 | 175800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20241114 | 175700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20241114 | 175600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20241114 | 175500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20241114 | 175400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20241114 | 175300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20241114 | 175200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20241114 | 175100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20241114 | 175000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20241114 | 174900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20241114 | 174800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20241114 | 174700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20241114 | 174600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20241114 | 174500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20241114 | 174400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20241114 | 174300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20241114 | 174200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 394460 |
| 93 | 20241114 | 174100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20241114 | 174000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20241114 | 173900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20241114 | 173800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20241114 | 173700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20241114 | 173600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20241114 | 173500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20241114 | 173400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20241114 | 173300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20241114 | 173200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20241114 | 173100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20241114 | 173000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20241114 | 172900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20241114 | 172800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20241114 | 172700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20241114 | 172600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20241114 | 172500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20241114 | 172400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20241114 | 172300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20241114 | 172200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20241114 | 172100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20241114 | 172000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20241114 | 171900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20241114 | 171800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20241114 | 171700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20241114 | 171600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20241114 | 171500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20241114 | 171400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20241114 | 171300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20241114 | 171200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 394460 |
| 123 | 20241114 | 171100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20241114 | 171000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20241114 | 170900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20241114 | 170800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20241114 | 170700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20241114 | 170600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20241114 | 170500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20241114 | 170400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20241114 | 170300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20241114 | 170200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20241114 | 170100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20241114 | 170000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20241114 | 165900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20241114 | 165800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20241114 | 165700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20241114 | 165600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20241114 | 165500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20241114 | 165400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20241114 | 165300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20241114 | 165200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20241114 | 165100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20241114 | 165000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20241114 | 164900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20241114 | 164800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20241114 | 164700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20241114 | 164600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20241114 | 164500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20241114 | 164400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20241114 | 164300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20241114 | 164200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 394460 |
| 153 | 20241114 | 164100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20241114 | 164000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20241114 | 163900 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20241114 | 163800 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20241114 | 163700 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20241114 | 163600 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20241114 | 163500 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20241114 | 163400 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20241114 | 163300 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20241114 | 163200 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20241114 | 163100 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20241114 | 163000 | 60863073500 | 32800 | 32800 | 32800 | 32800 | 394460 |
| 165 | 20241114 | 162900 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 166 | 20241114 | 162800 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 167 | 20241114 | 162700 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 168 | 20241114 | 162600 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 169 | 20241114 | 162500 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 170 | 20241114 | 162400 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 171 | 20241114 | 162300 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 172 | 20241114 | 162200 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 173 | 20241114 | 162100 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 174 | 20241114 | 162000 | 47924785500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 175 | 20241114 | 161900 | 47924785500 | 32700 | 32750 | 32750 | 32650 | 3423 |
| 176 | 20241114 | 161800 | 47812834950 | 32750 | 32750 | 32750 | 32700 | 3213 |
| 177 | 20241114 | 161700 | 47707731550 | 32700 | 32750 | 32750 | 32700 | 1908 |
| 178 | 20241114 | 161600 | 47645320600 | 32750 | 32650 | 32750 | 32650 | 1927 |
| 179 | 20241114 | 161500 | 47582294700 | 32700 | 32700 | 32700 | 32650 | 6444 |
| 180 | 20241114 | 161400 | 47371786800 | 32700 | 32650 | 32700 | 32600 | 4843 |
| 181 | 20241114 | 161300 | 47213584350 | 32650 | 32700 | 32700 | 32600 | 3565 |
| 182 | 20241114 | 161200 | 47097195600 | 32650 | 32600 | 32650 | 32550 | 8084 |
| 183 | 20241114 | 161100 | 46833582550 | 32600 | 32600 | 32650 | 32550 | 5703 |
| 184 | 20241114 | 161000 | 46647645100 | 32650 | 32650 | 32650 | 32600 | 2325 |
| 185 | 20241114 | 160900 | 46571833650 | 32650 | 32600 | 32650 | 32550 | 3257 |
| 186 | 20241114 | 160800 | 46465646600 | 32600 | 32550 | 32650 | 32550 | 4909 |
| 187 | 20241114 | 160700 | 46305613400 | 32600 | 32650 | 32700 | 32600 | 10995 |
| 188 | 20241114 | 160600 | 45946976900 | 32700 | 32750 | 32750 | 32650 | 8548 |
| 189 | 20241114 | 160500 | 45667563650 | 32750 | 32800 | 32800 | 32700 | 8729 |
| 190 | 20241114 | 160400 | 45381542500 | 32850 | 32900 | 32900 | 32800 | 17244 |
| 191 | 20241114 | 160300 | 44815323700 | 32850 | 32950 | 32950 | 32850 | 10705 |
| 192 | 20241114 | 160200 | 44463119850 | 32950 | 32900 | 32950 | 32900 | 6890 |
| 193 | 20241114 | 160100 | 44236348500 | 32950 | 32950 | 33000 | 32900 | 5309 |
| 194 | 20241114 | 160000 | 44061431150 | 32950 | 33000 | 33000 | 32950 | 4831 |
| 195 | 20241114 | 155900 | 43902190250 | 32950 | 33050 | 33050 | 32950 | 11294 |
| 196 | 20241114 | 155800 | 43529466400 | 33050 | 33050 | 33050 | 33000 | 2730 |
| 197 | 20241114 | 155700 | 43439315900 | 33050 | 33050 | 33100 | 33000 | 3873 |
| 198 | 20241114 | 155600 | 43311317500 | 33050 | 33100 | 33100 | 33000 | 3522 |
| 199 | 20241114 | 155500 | 43194881600 | 33100 | 33100 | 33100 | 33000 | 2311 |
| 200 | 20241114 | 155400 | 43118474800 | 33100 | 33100 | 33100 | 33050 | 5482 |
| 201 | 20241114 | 155300 | 42937241100 | 33100 | 33100 | 33100 | 33050 | 3254 |
| 202 | 20241114 | 155200 | 42829557350 | 33100 | 33100 | 33100 | 33050 | 2220 |
| 203 | 20241114 | 155100 | 42756142450 | 33100 | 33150 | 33150 | 33050 | 2520 |
| 204 | 20241114 | 155000 | 42672753600 | 33100 | 33050 | 33100 | 33050 | 2641 |
| 205 | 20241114 | 154900 | 42585379150 | 33100 | 33050 | 33100 | 33000 | 5680 |
| 206 | 20241114 | 154800 | 42397648700 | 33050 | 33000 | 33050 | 33000 | 3465 |
| 207 | 20241114 | 154700 | 42283260750 | 33050 | 33050 | 33150 | 33000 | 13108 |
| 208 | 20241114 | 154600 | 41849953600 | 33050 | 33100 | 33150 | 33050 | 2225 |
| 209 | 20241114 | 154500 | 41776287000 | 33100 | 33200 | 33200 | 33100 | 1770 |
| 210 | 20241114 | 154400 | 41717646400 | 33150 | 33150 | 33200 | 33100 | 1926 |
| 211 | 20241114 | 154300 | 41653824600 | 33100 | 33100 | 33200 | 33050 | 2192 |
| 212 | 20241114 | 154200 | 41581214650 | 33150 | 33100 | 33150 | 33100 | 2145 |
| 213 | 20241114 | 154100 | 41510151700 | 33100 | 33150 | 33150 | 33100 | 1969 |
| 214 | 20241114 | 154000 | 41444943850 | 33100 | 33150 | 33150 | 33100 | 3354 |
| 215 | 20241114 | 153900 | 41333890050 | 33100 | 33150 | 33150 | 33100 | 1829 |
| 216 | 20241114 | 153800 | 41273314050 | 33150 | 33200 | 33200 | 33100 | 3600 |
| 217 | 20241114 | 153700 | 41154086000 | 33200 | 33200 | 33200 | 33150 | 2520 |
| 218 | 20241114 | 153600 | 41070517350 | 33150 | 33200 | 33200 | 33100 | 1854 |
| 219 | 20241114 | 153500 | 41009040900 | 33150 | 33250 | 33250 | 33100 | 4414 |
| 220 | 20241114 | 153400 | 40862524150 | 33200 | 33200 | 33250 | 33100 | 1857 |
| 221 | 20241114 | 153300 | 40800898800 | 33150 | 33200 | 33200 | 33100 | 3067 |
| 222 | 20241114 | 153200 | 40699168250 | 33150 | 33200 | 33200 | 33100 | 1507 |
| 223 | 20241114 | 153100 | 40649170150 | 33150 | 33200 | 33200 | 33150 | 2503 |
| 224 | 20241114 | 153000 | 40566154650 | 33150 | 33200 | 33200 | 33100 | 3214 |
| 225 | 20241114 | 152900 | 40459562000 | 33200 | 33200 | 33200 | 33100 | 1963 |
| 226 | 20241114 | 152800 | 40394440800 | 33200 | 33150 | 33200 | 33100 | 2614 |
| 227 | 20241114 | 152700 | 40307795250 | 33100 | 33150 | 33200 | 33100 | 3257 |
| 228 | 20241114 | 152600 | 40199838250 | 33150 | 33150 | 33150 | 33100 | 2484 |
| 229 | 20241114 | 152500 | 40117554200 | 33150 | 33100 | 33150 | 33050 | 2752 |
| 230 | 20241114 | 152400 | 40026443600 | 33050 | 33100 | 33100 | 33050 | 2114 |
| 231 | 20241114 | 152300 | 39956536050 | 33100 | 33050 | 33100 | 33000 | 2434 |
| 232 | 20241114 | 152200 | 39876059000 | 33100 | 33100 | 33100 | 33000 | 2554 |
| 233 | 20241114 | 152100 | 39791612300 | 33100 | 33050 | 33150 | 33050 | 10946 |
| 234 | 20241114 | 152000 | 39429660150 | 33100 | 33050 | 33100 | 33050 | 2563 |
| 235 | 20241114 | 151900 | 39344895900 | 33100 | 33050 | 33100 | 33050 | 3797 |
| 236 | 20241114 | 151800 | 39219357750 | 33050 | 33050 | 33100 | 33050 | 4615 |
| 237 | 20241114 | 151700 | 39066693150 | 33100 | 33050 | 33100 | 33050 | 2016 |
| 238 | 20241114 | 151600 | 39000030850 | 33100 | 32950 | 33100 | 32950 | 6055 |
| 239 | 20241114 | 151500 | 38800093500 | 32950 | 33000 | 33000 | 32950 | 5699 |
| 240 | 20241114 | 151400 | 38612273100 | 32950 | 32950 | 33000 | 32950 | 2159 |
| 241 | 20241114 | 151300 | 38541098350 | 32950 | 33000 | 33000 | 32950 | 3898 |
| 242 | 20241114 | 151200 | 38412599600 | 33000 | 33000 | 33050 | 32950 | 18840 |
| 243 | 20241114 | 151100 | 37790855950 | 33000 | 33050 | 33100 | 33000 | 5317 |
| 244 | 20241114 | 151000 | 37615189650 | 33050 | 33100 | 33100 | 33050 | 2638 |
| 245 | 20241114 | 150900 | 37527977750 | 33050 | 33050 | 33100 | 33050 | 3863 |
| 246 | 20241114 | 150800 | 37400260200 | 33050 | 33100 | 33100 | 33000 | 6980 |
| 247 | 20241114 | 150700 | 37169549200 | 33050 | 33050 | 33100 | 33050 | 1118 |
| 248 | 20241114 | 150600 | 37132583300 | 33050 | 33050 | 33100 | 33050 | 3023 |
| 249 | 20241114 | 150500 | 37032650450 | 33050 | 33100 | 33100 | 33050 | 3202 |
| 250 | 20241114 | 150400 | 36926804250 | 33050 | 33150 | 33150 | 33050 | 3733 |
| 251 | 20241114 | 150300 | 36803291700 | 33150 | 33150 | 33150 | 33100 | 2942 |
| 252 | 20241114 | 150200 | 36705862200 | 33150 | 33100 | 33200 | 33100 | 4827 |
| 253 | 20241114 | 150100 | 36545871900 | 33150 | 33150 | 33150 | 33100 | 3242 |
| 254 | 20241114 | 150000 | 36438526900 | 33150 | 33150 | 33150 | 33100 | 1495 |
| 255 | 20241114 | 145900 | 36389009250 | 33100 | 33100 | 33150 | 33100 | 3001 |
| 256 | 20241114 | 145800 | 36289638550 | 33100 | 33150 | 33200 | 33100 | 5875 |
| 257 | 20241114 | 145700 | 36094871350 | 33150 | 33150 | 33200 | 33150 | 2617 |
| 258 | 20241114 | 145600 | 36008106950 | 33200 | 33200 | 33250 | 33150 | 2129 |
| 259 | 20241114 | 145500 | 35937440250 | 33200 | 33150 | 33250 | 33150 | 4271 |
| 260 | 20241114 | 145400 | 35795669500 | 33150 | 33200 | 33200 | 33150 | 1751 |
| 261 | 20241114 | 145300 | 35737591400 | 33200 | 33150 | 33200 | 33150 | 7022 |
| 262 | 20241114 | 145200 | 35504803800 | 33150 | 33150 | 33200 | 33150 | 2701 |
| 263 | 20241114 | 145100 | 35415232150 | 33150 | 33150 | 33200 | 33150 | 1996 |
| 264 | 20241114 | 145000 | 35349026500 | 33200 | 33150 | 33200 | 33150 | 2008 |
| 265 | 20241114 | 144900 | 35282439750 | 33150 | 33150 | 33200 | 33150 | 3145 |
| 266 | 20241114 | 144800 | 35178181450 | 33150 | 33150 | 33200 | 33100 | 1520 |
| 267 | 20241114 | 144700 | 35127808350 | 33150 | 33200 | 33200 | 33100 | 4306 |
| 268 | 20241114 | 144600 | 34985127950 | 33150 | 33150 | 33200 | 33100 | 6878 |
| 269 | 20241114 | 144500 | 34757214300 | 33200 | 33200 | 33250 | 33150 | 1876 |
| 270 | 20241114 | 144400 | 34694958400 | 33200 | 33200 | 33250 | 33150 | 2370 |
| 271 | 20241114 | 144300 | 34616289150 | 33200 | 33250 | 33250 | 33200 | 1430 |
| 272 | 20241114 | 144200 | 34568810050 | 33250 | 33250 | 33250 | 33200 | 4038 |
| 273 | 20241114 | 144100 | 34434721650 | 33250 | 33200 | 33300 | 33200 | 3410 |
| 274 | 20241114 | 144000 | 34321392750 | 33200 | 33200 | 33250 | 33200 | 2586 |
| 275 | 20241114 | 143900 | 34235511500 | 33200 | 33250 | 33300 | 33200 | 1242 |
| 276 | 20241114 | 143800 | 34194247100 | 33250 | 33200 | 33250 | 33200 | 5103 |
| 277 | 20241114 | 143700 | 34024664000 | 33250 | 33250 | 33250 | 33200 | 1588 |
| 278 | 20241114 | 143600 | 33971918900 | 33250 | 33250 | 33250 | 33200 | 1597 |
| 279 | 20241114 | 143500 | 33918888450 | 33200 | 33250 | 33300 | 33200 | 3171 |
| 280 | 20241114 | 143400 | 33813550550 | 33250 | 33250 | 33300 | 33200 | 3755 |
| 281 | 20241114 | 143300 | 33688744300 | 33200 | 33250 | 33250 | 33200 | 5213 |
| 282 | 20241114 | 143200 | 33515668000 | 33200 | 33300 | 33300 | 33200 | 1487 |
| 283 | 20241114 | 143100 | 33466234650 | 33300 | 33300 | 33300 | 33200 | 4254 |
| 284 | 20241114 | 143000 | 33324774150 | 33300 | 33200 | 33350 | 33200 | 5481 |
| 285 | 20241114 | 142900 | 33142469850 | 33200 | 33200 | 33250 | 33200 | 5553 |
| 286 | 20241114 | 142800 | 32958075450 | 33250 | 33300 | 33300 | 33200 | 7606 |
| 287 | 20241114 | 142700 | 32705238200 | 33300 | 33300 | 33350 | 33250 | 1449 |
| 288 | 20241114 | 142600 | 32657011250 | 33300 | 33300 | 33350 | 33250 | 7010 |
| 289 | 20241114 | 142500 | 32423546900 | 33350 | 33350 | 33350 | 33300 | 600 |
| 290 | 20241114 | 142400 | 32403548700 | 33400 | 33350 | 33400 | 33350 | 1443 |
| 291 | 20241114 | 142300 | 32355416550 | 33400 | 33350 | 33400 | 33350 | 1939 |
| 292 | 20241114 | 142200 | 32290744800 | 33350 | 33400 | 33400 | 33350 | 3286 |
| 293 | 20241114 | 142100 | 32181143650 | 33400 | 33350 | 33400 | 33350 | 6391 |
| 294 | 20241114 | 142000 | 31967967500 | 33350 | 33450 | 33450 | 33350 | 2121 |
| 295 | 20241114 | 141900 | 31897155450 | 33400 | 33400 | 33450 | 33400 | 3862 |
| 296 | 20241114 | 141800 | 31768135000 | 33400 | 33450 | 33450 | 33400 | 1494 |
| 297 | 20241114 | 141700 | 31718211300 | 33400 | 33450 | 33450 | 33400 | 1851 |
| 298 | 20241114 | 141600 | 31656368800 | 33450 | 33400 | 33450 | 33400 | 10094 |
| 299 | 20241114 | 141500 | 31319185150 | 33450 | 33400 | 33450 | 33400 | 3657 |
| 300 | 20241114 | 141400 | 31197012900 | 33400 | 33450 | 33500 | 33400 | 11372 |
| 301 | 20241114 | 141300 | 30816676750 | 33500 | 33450 | 33550 | 33450 | 3119 |
| 302 | 20241114 | 141200 | 30712283100 | 33500 | 33550 | 33550 | 33450 | 2277 |
| 303 | 20241114 | 141100 | 30635998200 | 33550 | 33500 | 33550 | 33500 | 1157 |
| 304 | 20241114 | 141000 | 30597211100 | 33500 | 33550 | 33550 | 33500 | 427 |
| 305 | 20241114 | 140900 | 30582901950 | 33500 | 33550 | 33550 | 33500 | 1590 |
| 306 | 20241114 | 140800 | 30529600000 | 33500 | 33500 | 33550 | 33500 | 576 |
| 307 | 20241114 | 140700 | 30510300100 | 33500 | 33550 | 33550 | 33500 | 1031 |
| 308 | 20241114 | 140600 | 30475758400 | 33550 | 33500 | 33600 | 33500 | 2395 |
| 309 | 20241114 | 140500 | 30395495200 | 33500 | 33500 | 33550 | 33500 | 3000 |
| 310 | 20241114 | 140400 | 30294976250 | 33550 | 33500 | 33550 | 33500 | 776 |
| 311 | 20241114 | 140300 | 30268974000 | 33500 | 33550 | 33550 | 33500 | 1902 |
| 312 | 20241114 | 140200 | 30205252000 | 33550 | 33650 | 33650 | 33500 | 6990 |
| 313 | 20241114 | 140100 | 29970640050 | 33650 | 33600 | 33650 | 33600 | 1215 |
| 314 | 20241114 | 140000 | 29929786050 | 33600 | 33650 | 33650 | 33600 | 1218 |
| 315 | 20241114 | 135900 | 29888846550 | 33650 | 33650 | 33650 | 33600 | 1270 |
| 316 | 20241114 | 135800 | 29846126600 | 33600 | 33650 | 33650 | 33600 | 883 |
| 317 | 20241114 | 135700 | 29816427950 | 33650 | 33600 | 33650 | 33600 | 1996 |
| 318 | 20241114 | 135600 | 29749291950 | 33600 | 33600 | 33650 | 33550 | 2867 |
| 319 | 20241114 | 135500 | 29652953100 | 33550 | 33550 | 33600 | 33550 | 686 |
| 320 | 20241114 | 135400 | 29629935500 | 33550 | 33500 | 33600 | 33500 | 1769 |
| 321 | 20241114 | 135300 | 29570593600 | 33550 | 33550 | 33550 | 33500 | 2103 |
| 322 | 20241114 | 135200 | 29500126800 | 33500 | 33500 | 33600 | 33500 | 1902 |
| 323 | 20241114 | 135100 | 29436378450 | 33550 | 33550 | 33600 | 33500 | 1038 |
| 324 | 20241114 | 135000 | 29401563400 | 33550 | 33500 | 33550 | 33500 | 899 |
| 325 | 20241114 | 134900 | 29371433000 | 33500 | 33500 | 33550 | 33500 | 1854 |
| 326 | 20241114 | 134800 | 29309321350 | 33500 | 33500 | 33550 | 33450 | 3007 |
| 327 | 20241114 | 134700 | 29208596400 | 33500 | 33500 | 33550 | 33450 | 2326 |
| 328 | 20241114 | 134600 | 29130707750 | 33500 | 33500 | 33550 | 33450 | 2347 |
| 329 | 20241114 | 134500 | 29052082650 | 33500 | 33550 | 33600 | 33450 | 10484 |
| 330 | 20241114 | 134400 | 28700804300 | 33550 | 33600 | 33600 | 33550 | 3359 |
| 331 | 20241114 | 134300 | 28588044200 | 33600 | 33650 | 33650 | 33550 | 4957 |
| 332 | 20241114 | 134200 | 28421545150 | 33650 | 33650 | 33650 | 33600 | 1142 |
| 333 | 20241114 | 134100 | 28383134450 | 33600 | 33550 | 33600 | 33550 | 3035 |
| 334 | 20241114 | 134000 | 28281205800 | 33550 | 33650 | 33650 | 33500 | 10065 |
| 335 | 20241114 | 133900 | 27943585100 | 33650 | 33650 | 33650 | 33600 | 531 |
| 336 | 20241114 | 133800 | 27925732800 | 33650 | 33650 | 33650 | 33600 | 963 |
| 337 | 20241114 | 133700 | 27893339950 | 33600 | 33650 | 33700 | 33600 | 3049 |
| 338 | 20241114 | 133600 | 27790764700 | 33650 | 33700 | 33700 | 33650 | 637 |
| 339 | 20241114 | 133500 | 27769324250 | 33650 | 33650 | 33700 | 33650 | 724 |
| 340 | 20241114 | 133400 | 27744959750 | 33650 | 33650 | 33700 | 33600 | 1118 |
| 341 | 20241114 | 133300 | 27707355550 | 33650 | 33650 | 33700 | 33600 | 1766 |
| 342 | 20241114 | 133200 | 27647911850 | 33700 | 33700 | 33700 | 33650 | 2922 |
| 343 | 20241114 | 133100 | 27549492650 | 33650 | 33700 | 33700 | 33650 | 766 |
| 344 | 20241114 | 133000 | 27523693450 | 33700 | 33650 | 33700 | 33650 | 1763 |
| 345 | 20241114 | 132900 | 27464361400 | 33700 | 33650 | 33700 | 33650 | 1906 |
| 346 | 20241114 | 132800 | 27400171000 | 33650 | 33650 | 33700 | 33650 | 1121 |
| 347 | 20241114 | 132700 | 27362432700 | 33700 | 33650 | 33700 | 33600 | 1504 |
| 348 | 20241114 | 132600 | 27311825700 | 33600 | 33600 | 33650 | 33550 | 2669 |
| 349 | 20241114 | 132500 | 27222181200 | 33550 | 33550 | 33600 | 33550 | 765 |
| 350 | 20241114 | 132400 | 27196502950 | 33600 | 33700 | 33700 | 33550 | 8824 |
| 351 | 20241114 | 132300 | 26899957900 | 33700 | 33650 | 33700 | 33650 | 747 |
| 352 | 20241114 | 132200 | 26874819150 | 33650 | 33650 | 33700 | 33650 | 589 |
| 353 | 20241114 | 132100 | 26854980000 | 33650 | 33650 | 33700 | 33650 | 2221 |
| 354 | 20241114 | 132000 | 26780239850 | 33650 | 33600 | 33700 | 33600 | 1213 |
| 355 | 20241114 | 131900 | 26739420300 | 33650 | 33650 | 33650 | 33600 | 650 |
| 356 | 20241114 | 131800 | 26717558850 | 33650 | 33650 | 33700 | 33600 | 1528 |
| 357 | 20241114 | 131700 | 26666159350 | 33600 | 33550 | 33650 | 33550 | 2041 |
| 358 | 20241114 | 131600 | 26597584450 | 33600 | 33600 | 33600 | 33550 | 2196 |
| 359 | 20241114 | 131500 | 26523835750 | 33600 | 33600 | 33600 | 33550 | 1886 |
| 360 | 20241114 | 131400 | 26460492500 | 33600 | 33650 | 33650 | 33550 | 4768 |
| 361 | 20241114 | 131300 | 26300329200 | 33650 | 33650 | 33650 | 33600 | 6083 |
| 362 | 20241114 | 131200 | 26095809000 | 33600 | 33600 | 33650 | 33600 | 1732 |
| 363 | 20241114 | 131100 | 26037597250 | 33650 | 33600 | 33650 | 33600 | 709 |
| 364 | 20241114 | 131000 | 26013764000 | 33600 | 33650 | 33650 | 33600 | 1136 |
| 365 | 20241114 | 130900 | 25975581800 | 33600 | 33600 | 33650 | 33550 | 1076 |
| 366 | 20241114 | 130800 | 25939430950 | 33600 | 33600 | 33600 | 33550 | 1972 |
| 367 | 20241114 | 130700 | 25873206250 | 33600 | 33650 | 33700 | 33550 | 5425 |
| 368 | 20241114 | 130600 | 25690808850 | 33650 | 33650 | 33650 | 33600 | 1240 |
| 369 | 20241114 | 130500 | 25649103600 | 33650 | 33650 | 33650 | 33600 | 1501 |
| 370 | 20241114 | 130400 | 25598610850 | 33650 | 33550 | 33650 | 33550 | 2411 |
| 371 | 20241114 | 130300 | 25517611500 | 33550 | 33600 | 33600 | 33550 | 2537 |
| 372 | 20241114 | 130200 | 25432445650 | 33600 | 33550 | 33600 | 33550 | 923 |
| 373 | 20241114 | 130100 | 25401451000 | 33550 | 33600 | 33600 | 33550 | 958 |
| 374 | 20241114 | 130000 | 25369296850 | 33600 | 33600 | 33650 | 33600 | 1205 |
| 375 | 20241114 | 125900 | 25328798900 | 33600 | 33650 | 33650 | 33600 | 1557 |
| 376 | 20241114 | 125800 | 25276471550 | 33650 | 33650 | 33650 | 33600 | 2201 |
| 377 | 20241114 | 125700 | 25202515000 | 33650 | 33650 | 33650 | 33600 | 815 |
| 378 | 20241114 | 125600 | 25175122950 | 33650 | 33600 | 33650 | 33600 | 1082 |
| 379 | 20241114 | 125500 | 25138760000 | 33600 | 33600 | 33650 | 33600 | 1136 |
| 380 | 20241114 | 125400 | 25100582950 | 33600 | 33600 | 33650 | 33550 | 3610 |
| 381 | 20241114 | 125300 | 24979304800 | 33600 | 33550 | 33600 | 33550 | 860 |
| 382 | 20241114 | 125200 | 24950419200 | 33600 | 33600 | 33650 | 33550 | 2439 |
| 383 | 20241114 | 125100 | 24868481400 | 33600 | 33600 | 33650 | 33600 | 2852 |
| 384 | 20241114 | 125000 | 24772645600 | 33600 | 33650 | 33700 | 33600 | 6506 |
| 385 | 20241114 | 124900 | 24553909300 | 33700 | 33700 | 33700 | 33650 | 910 |
| 386 | 20241114 | 124800 | 24523282900 | 33650 | 33700 | 33700 | 33650 | 816 |
| 387 | 20241114 | 124700 | 24495819350 | 33700 | 33700 | 33750 | 33600 | 9763 |
| 388 | 20241114 | 124600 | 24167237750 | 33700 | 33750 | 33800 | 33650 | 2790 |
| 389 | 20241114 | 124500 | 24073246000 | 33750 | 33750 | 33800 | 33700 | 686 |
| 390 | 20241114 | 124400 | 24050105150 | 33750 | 33750 | 33750 | 33700 | 831 |
| 391 | 20241114 | 124300 | 24022098450 | 33700 | 33750 | 33750 | 33700 | 500 |
| 392 | 20241114 | 124200 | 24005241400 | 33700 | 33650 | 33750 | 33650 | 1126 |
| 393 | 20241114 | 124100 | 23967286600 | 33700 | 33750 | 33800 | 33650 | 4840 |
| 394 | 20241114 | 124000 | 23804111750 | 33750 | 33750 | 33750 | 33700 | 947 |
| 395 | 20241114 | 123900 | 23772161400 | 33750 | 33700 | 33750 | 33700 | 2569 |
| 396 | 20241114 | 123800 | 23685581300 | 33750 | 33700 | 33750 | 33700 | 911 |
| 397 | 20241114 | 123700 | 23654851450 | 33750 | 33750 | 33750 | 33700 | 826 |
| 398 | 20241114 | 123600 | 23626988200 | 33700 | 33750 | 33750 | 33700 | 499 |
| 399 | 20241114 | 123500 | 23610161750 | 33700 | 33700 | 33700 | 33650 | 1635 |
| 400 | 20241114 | 123400 | 23555085700 | 33700 | 33750 | 33750 | 33650 | 3132 |
| 401 | 20241114 | 123300 | 23449509800 | 33700 | 33700 | 33750 | 33700 | 163 |
| 402 | 20241114 | 123200 | 23444016250 | 33700 | 33700 | 33750 | 33650 | 2500 |
| 403 | 20241114 | 123100 | 23359770550 | 33700 | 33700 | 33700 | 33650 | 1245 |
| 404 | 20241114 | 123000 | 23317851650 | 33700 | 33750 | 33800 | 33650 | 5630 |
| 405 | 20241114 | 122900 | 23128165350 | 33750 | 33800 | 33800 | 33750 | 1638 |
| 406 | 20241114 | 122800 | 23072806600 | 33800 | 33800 | 33850 | 33750 | 3005 |
| 407 | 20241114 | 122700 | 22971236200 | 33850 | 33900 | 33900 | 33800 | 2386 |
| 408 | 20241114 | 122600 | 22890424800 | 33900 | 33800 | 33900 | 33800 | 2652 |
| 409 | 20241114 | 122500 | 22800620850 | 33800 | 33850 | 33850 | 33800 | 1672 |
| 410 | 20241114 | 122400 | 22744102000 | 33800 | 33800 | 33800 | 33750 | 3738 |
| 411 | 20241114 | 122300 | 22617789350 | 33800 | 33750 | 33800 | 33750 | 1298 |
| 412 | 20241114 | 122200 | 22573922500 | 33800 | 33750 | 33800 | 33750 | 1833 |
| 413 | 20241114 | 122100 | 22512057750 | 33700 | 33700 | 33750 | 33700 | 699 |
| 414 | 20241114 | 122000 | 22488482800 | 33700 | 33800 | 33800 | 33700 | 10007 |
| 415 | 20241114 | 121900 | 22150978700 | 33750 | 33850 | 33850 | 33750 | 2516 |
| 416 | 20241114 | 121800 | 22065957100 | 33800 | 33850 | 33850 | 33800 | 1311 |
| 417 | 20241114 | 121700 | 22021604450 | 33850 | 33850 | 33900 | 33800 | 2673 |
| 418 | 20241114 | 121600 | 21931143950 | 33850 | 33850 | 33850 | 33800 | 466 |
| 419 | 20241114 | 121500 | 21915387650 | 33800 | 33800 | 33850 | 33800 | 506 |
| 420 | 20241114 | 121400 | 21898283100 | 33850 | 33800 | 33850 | 33800 | 769 |
| 421 | 20241114 | 121300 | 21872277950 | 33800 | 33800 | 33850 | 33750 | 1583 |
| 422 | 20241114 | 121200 | 21818790100 | 33800 | 33800 | 33850 | 33750 | 2890 |
| 423 | 20241114 | 121100 | 21721093800 | 33750 | 33750 | 33800 | 33750 | 959 |
| 424 | 20241114 | 121000 | 21688691100 | 33800 | 33800 | 33800 | 33750 | 1551 |
| 425 | 20241114 | 120900 | 21636286000 | 33750 | 33850 | 33900 | 33750 | 5096 |
| 426 | 20241114 | 120800 | 21463877700 | 33900 | 33850 | 33900 | 33850 | 622 |
| 427 | 20241114 | 120700 | 21442808000 | 33900 | 33750 | 33900 | 33750 | 6201 |
| 428 | 20241114 | 120600 | 21233041400 | 33750 | 33750 | 33800 | 33750 | 2139 |
| 429 | 20241114 | 120500 | 21160822400 | 33750 | 33750 | 33800 | 33700 | 3497 |
| 430 | 20241114 | 120400 | 21042796250 | 33750 | 33700 | 33750 | 33700 | 937 |
| 431 | 20241114 | 120300 | 21011187500 | 33700 | 33750 | 33750 | 33700 | 542 |
| 432 | 20241114 | 120200 | 20992917250 | 33750 | 33700 | 33750 | 33700 | 1880 |
| 433 | 20241114 | 120100 | 20929559300 | 33750 | 33650 | 33750 | 33650 | 2235 |
| 434 | 20241114 | 120000 | 20854252550 | 33700 | 33700 | 33700 | 33650 | 1353 |
| 435 | 20241114 | 115900 | 20808671100 | 33700 | 33650 | 33700 | 33650 | 6909 |
| 436 | 20241114 | 115800 | 20576116950 | 33700 | 33750 | 33800 | 33650 | 6090 |
| 437 | 20241114 | 115700 | 20370859100 | 33800 | 33800 | 33800 | 33750 | 1588 |
| 438 | 20241114 | 115600 | 20317240850 | 33800 | 33750 | 33800 | 33750 | 1577 |
| 439 | 20241114 | 115500 | 20263963150 | 33800 | 33800 | 33850 | 33750 | 1510 |
| 440 | 20241114 | 115400 | 20212948350 | 33800 | 33750 | 33850 | 33750 | 3939 |
| 441 | 20241114 | 115300 | 20079821200 | 33800 | 33800 | 33800 | 33750 | 1080 |
| 442 | 20241114 | 115200 | 20043335750 | 33800 | 33750 | 33800 | 33750 | 293 |
| 443 | 20241114 | 115100 | 20033435300 | 33800 | 33800 | 33800 | 33750 | 1970 |
| 444 | 20241114 | 115000 | 19966923700 | 33800 | 33750 | 33800 | 33700 | 2548 |
| 445 | 20241114 | 114900 | 19880897400 | 33750 | 33750 | 33750 | 33700 | 1626 |
| 446 | 20241114 | 114800 | 19826057200 | 33700 | 33800 | 33850 | 33700 | 6267 |
| 447 | 20241114 | 114700 | 19614373000 | 33850 | 33800 | 33850 | 33800 | 2235 |
| 448 | 20241114 | 114600 | 19538828050 | 33800 | 33750 | 33800 | 33750 | 1954 |
| 449 | 20241114 | 114500 | 19472841850 | 33800 | 33900 | 33950 | 33800 | 5191 |
| 450 | 20241114 | 114400 | 19297137800 | 33900 | 33950 | 33950 | 33900 | 2139 |
| 451 | 20241114 | 114300 | 19224583450 | 33950 | 33900 | 33950 | 33900 | 730 |
| 452 | 20241114 | 114200 | 19199828350 | 33950 | 33900 | 33950 | 33900 | 703 |
| 453 | 20241114 | 114100 | 19175995750 | 33950 | 33900 | 33950 | 33900 | 1192 |
| 454 | 20241114 | 114000 | 19135584550 | 33900 | 33900 | 33950 | 33850 | 1407 |
| 455 | 20241114 | 113900 | 19087912500 | 33900 | 33900 | 33950 | 33850 | 2220 |
| 456 | 20241114 | 113800 | 19012653950 | 33950 | 33950 | 34000 | 33900 | 1748 |
| 457 | 20241114 | 113700 | 18953267500 | 34000 | 33950 | 34000 | 33900 | 2054 |
| 458 | 20241114 | 113600 | 18883571850 | 33950 | 33950 | 33950 | 33850 | 3254 |
| 459 | 20241114 | 113500 | 18773184300 | 33950 | 33950 | 33950 | 33900 | 1373 |
| 460 | 20241114 | 113400 | 18726591550 | 33950 | 33900 | 33950 | 33900 | 1496 |
| 461 | 20241114 | 113300 | 18675830150 | 33900 | 33900 | 33950 | 33850 | 1644 |
| 462 | 20241114 | 113200 | 18620120100 | 33950 | 34000 | 34000 | 33800 | 9438 |
| 463 | 20241114 | 113100 | 18300617050 | 33950 | 33900 | 34000 | 33900 | 1489 |
| 464 | 20241114 | 113000 | 18250060500 | 33950 | 33900 | 34000 | 33900 | 2473 |
| 465 | 20241114 | 112900 | 18166170300 | 33900 | 33900 | 33950 | 33850 | 2305 |
| 466 | 20241114 | 112800 | 18088000050 | 33900 | 33900 | 33950 | 33900 | 458 |
| 467 | 20241114 | 112700 | 18072462200 | 33900 | 33900 | 33950 | 33800 | 8625 |
| 468 | 20241114 | 112600 | 17780297900 | 33950 | 33900 | 33950 | 33900 | 2264 |
| 469 | 20241114 | 112500 | 17703469800 | 33900 | 33900 | 33950 | 33900 | 3778 |
| 470 | 20241114 | 112400 | 17575390450 | 33900 | 34050 | 34050 | 33900 | 4100 |
| 471 | 20241114 | 112300 | 17436101500 | 34050 | 33950 | 34050 | 33950 | 1197 |
| 472 | 20241114 | 112200 | 17395380850 | 33950 | 34050 | 34100 | 33950 | 4377 |
| 473 | 20241114 | 112100 | 17246489800 | 34050 | 34050 | 34100 | 34000 | 8658 |
| 474 | 20241114 | 112000 | 16952016300 | 34050 | 34050 | 34100 | 34050 | 3510 |
| 475 | 20241114 | 111900 | 16832467100 | 34100 | 34100 | 34100 | 34050 | 1949 |
| 476 | 20241114 | 111800 | 16766042900 | 34050 | 34100 | 34150 | 34050 | 11911 |
| 477 | 20241114 | 111700 | 16360413100 | 34100 | 34150 | 34150 | 34100 | 1741 |
| 478 | 20241114 | 111600 | 16300983050 | 34150 | 34100 | 34150 | 34050 | 2118 |
| 479 | 20241114 | 111500 | 16228722300 | 34100 | 34150 | 34250 | 34050 | 9964 |
| 480 | 20241114 | 111400 | 15888516300 | 34200 | 34150 | 34200 | 34100 | 1318 |
| 481 | 20241114 | 111300 | 15843500700 | 34150 | 34150 | 34150 | 34100 | 3644 |
| 482 | 20241114 | 111200 | 15719154700 | 34150 | 34150 | 34200 | 34100 | 2472 |
| 483 | 20241114 | 111100 | 15634761200 | 34200 | 34200 | 34200 | 34150 | 1490 |
| 484 | 20241114 | 111000 | 15583863900 | 34200 | 34200 | 34200 | 34100 | 3813 |
| 485 | 20241114 | 110900 | 15453638700 | 34200 | 34200 | 34200 | 34150 | 3656 |
| 486 | 20241114 | 110800 | 15328710850 | 34150 | 34250 | 34250 | 34150 | 2532 |
| 487 | 20241114 | 110700 | 15242113650 | 34250 | 34300 | 34350 | 34250 | 9526 |
| 488 | 20241114 | 110600 | 14915486300 | 34300 | 34300 | 34300 | 34250 | 5182 |
| 489 | 20241114 | 110500 | 14737960450 | 34300 | 34200 | 34300 | 34200 | 4794 |
| 490 | 20241114 | 110400 | 14573748750 | 34250 | 34200 | 34250 | 34150 | 4154 |
| 491 | 20241114 | 110300 | 14431689000 | 34150 | 34150 | 34200 | 34150 | 3868 |
| 492 | 20241114 | 110200 | 14299474150 | 34150 | 34050 | 34150 | 34050 | 3545 |
| 493 | 20241114 | 110100 | 14178537850 | 34100 | 34050 | 34100 | 34050 | 1960 |
| 494 | 20241114 | 110000 | 14111751900 | 34050 | 34150 | 34150 | 34000 | 6427 |
| 495 | 20241114 | 105900 | 13892783850 | 34100 | 34200 | 34200 | 34100 | 5083 |
| 496 | 20241114 | 105800 | 13719279600 | 34200 | 34150 | 34200 | 34150 | 2281 |
| 497 | 20241114 | 105700 | 13641304150 | 34200 | 34150 | 34200 | 34150 | 2012 |
| 498 | 20241114 | 105600 | 13572525400 | 34150 | 34200 | 34200 | 34100 | 1831 |
| 499 | 20241114 | 105500 | 13509976700 | 34150 | 34150 | 34200 | 34100 | 2816 |
| 500 | 20241114 | 105400 | 13413817000 | 34200 | 34150 | 34200 | 34100 | 2031 |
| 501 | 20241114 | 105300 | 13344435500 | 34150 | 34150 | 34200 | 34100 | 2233 |
| 502 | 20241114 | 105200 | 13268215850 | 34150 | 34200 | 34200 | 34050 | 2366 |
| 503 | 20241114 | 105100 | 13187468650 | 34200 | 34250 | 34300 | 34150 | 3909 |
| 504 | 20241114 | 105000 | 13053736850 | 34250 | 34250 | 34300 | 34250 | 6676 |
| 505 | 20241114 | 104900 | 12824867450 | 34300 | 34250 | 34300 | 34200 | 4147 |
| 506 | 20241114 | 104800 | 12682796750 | 34250 | 34250 | 34300 | 34200 | 4287 |
| 507 | 20241114 | 104700 | 12536000150 | 34200 | 34250 | 34300 | 34200 | 7105 |
| 508 | 20241114 | 104600 | 12292661600 | 34250 | 34250 | 34250 | 34200 | 2606 |
| 509 | 20241114 | 104500 | 12203465100 | 34200 | 34150 | 34250 | 34150 | 5742 |
| 510 | 20241114 | 104400 | 12007037050 | 34200 | 34150 | 34250 | 34100 | 8816 |
| 511 | 20241114 | 104300 | 11705837400 | 34150 | 34050 | 34200 | 34050 | 10411 |
| 512 | 20241114 | 104200 | 11350594700 | 34050 | 33950 | 34100 | 33950 | 10116 |
| 513 | 20241114 | 104100 | 11006412200 | 33950 | 33900 | 34000 | 33900 | 1823 |
| 514 | 20241114 | 104000 | 10944541800 | 33900 | 33950 | 33950 | 33900 | 1992 |
| 515 | 20241114 | 103900 | 10876994100 | 33950 | 33900 | 34000 | 33850 | 1787 |
| 516 | 20241114 | 103800 | 10816401250 | 33950 | 34000 | 34000 | 33950 | 2030 |
| 517 | 20241114 | 103700 | 10747476400 | 34000 | 34000 | 34000 | 33950 | 2174 |
| 518 | 20241114 | 103600 | 10673608800 | 33950 | 34050 | 34050 | 33950 | 1669 |
| 519 | 20241114 | 103500 | 10616882550 | 34000 | 34000 | 34050 | 33950 | 2649 |
| 520 | 20241114 | 103400 | 10526781450 | 34000 | 34050 | 34050 | 33900 | 5161 |
| 521 | 20241114 | 103300 | 10351439400 | 34050 | 34050 | 34050 | 33900 | 4475 |
| 522 | 20241114 | 103200 | 10199357800 | 34050 | 34000 | 34100 | 34000 | 1621 |
| 523 | 20241114 | 103100 | 10144148550 | 34000 | 34000 | 34050 | 33950 | 4155 |
| 524 | 20241114 | 103000 | 10002853350 | 33950 | 34000 | 34000 | 33900 | 3192 |
| 525 | 20241114 | 102900 | 9894490150 | 33950 | 34050 | 34050 | 33950 | 9473 |
| 526 | 20241114 | 102800 | 9572422700 | 34000 | 34050 | 34100 | 34000 | 8947 |
| 527 | 20241114 | 102700 | 9267801300 | 34050 | 34100 | 34150 | 34000 | 2686 |
| 528 | 20241114 | 102600 | 9176287000 | 34100 | 34000 | 34100 | 34000 | 4453 |
| 529 | 20241114 | 102500 | 9024670200 | 34000 | 34100 | 34150 | 34000 | 4031 |
| 530 | 20241114 | 102400 | 8887300800 | 34150 | 34150 | 34200 | 34100 | 2965 |
| 531 | 20241114 | 102300 | 8786076100 | 34150 | 34050 | 34150 | 34000 | 3366 |
| 532 | 20241114 | 102200 | 8671399450 | 34100 | 34150 | 34150 | 34000 | 7517 |
| 533 | 20241114 | 102100 | 8415350000 | 34150 | 34250 | 34300 | 34100 | 12230 |
| 534 | 20241114 | 102000 | 7997318950 | 34250 | 34200 | 34300 | 34150 | 13213 |
| 535 | 20241114 | 101900 | 7544990600 | 34150 | 34050 | 34200 | 34050 | 12361 |
| 536 | 20241114 | 101800 | 7122930000 | 34100 | 34000 | 34100 | 33950 | 7067 |
| 537 | 20241114 | 101700 | 6882552750 | 33950 | 34050 | 34050 | 33950 | 4036 |
| 538 | 20241114 | 101600 | 6745294050 | 34050 | 34000 | 34100 | 34000 | 2438 |
| 539 | 20241114 | 101500 | 6662340900 | 34050 | 34100 | 34150 | 34000 | 3099 |
| 540 | 20241114 | 101400 | 6556764850 | 34100 | 34050 | 34150 | 34000 | 7331 |
| 541 | 20241114 | 101300 | 6306872550 | 34100 | 34050 | 34100 | 34050 | 4002 |
| 542 | 20241114 | 101200 | 6170555150 | 34050 | 34000 | 34100 | 34000 | 4220 |
| 543 | 20241114 | 101100 | 6026864150 | 34050 | 33950 | 34100 | 33950 | 5800 |
| 544 | 20241114 | 101000 | 5829609650 | 33950 | 34100 | 34200 | 33950 | 12672 |
| 545 | 20241114 | 100900 | 5397794850 | 34100 | 34000 | 34200 | 34000 | 14983 |
| 546 | 20241114 | 100800 | 4886680200 | 34100 | 33900 | 34100 | 33900 | 17382 |
| 547 | 20241114 | 100700 | 4295974750 | 33900 | 33700 | 33950 | 33700 | 19783 |
| 548 | 20241114 | 100600 | 3626165550 | 33750 | 33850 | 33850 | 33650 | 8724 |
| 549 | 20241114 | 100500 | 3331657200 | 33800 | 33800 | 33900 | 33800 | 4804 |
| 550 | 20241114 | 100400 | 3169110850 | 33750 | 33750 | 33850 | 33700 | 7008 |
| 551 | 20241114 | 100300 | 2932710150 | 33800 | 33850 | 33950 | 33750 | 13641 |
| 552 | 20241114 | 100200 | 2471068100 | 33850 | 33900 | 33950 | 33800 | 20601 |
| 553 | 20241114 | 100100 | 1772989150 | 33850 | 33750 | 33900 | 33600 | 14224 |
| 554 | 20241114 | 100000 | 1293224850 | 33750 | 33400 | 33750 | 33350 | 38507 |