29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 73945 |
| 3 | 20241114 | 184900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20241114 | 184800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20241114 | 184700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20241114 | 184600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20241114 | 184500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20241114 | 184400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20241114 | 184300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20241114 | 184200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20241114 | 184100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20241114 | 184000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20241114 | 183900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20241114 | 183800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20241114 | 183700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20241114 | 183600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20241114 | 183500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20241114 | 183400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20241114 | 183300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20241114 | 183200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20241114 | 183100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20241114 | 183000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20241114 | 182900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20241114 | 182800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20241114 | 182700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20241114 | 182600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20241114 | 182500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20241114 | 182400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20241114 | 182300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20241114 | 182200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20241114 | 182100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20241114 | 182000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 73945 |
| 33 | 20241114 | 181900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20241114 | 181800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20241114 | 181700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20241114 | 181600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20241114 | 181500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20241114 | 181400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20241114 | 181300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20241114 | 181200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20241114 | 181100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20241114 | 181000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20241114 | 180900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20241114 | 180800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20241114 | 180700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20241114 | 180600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20241114 | 180500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20241114 | 180400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20241114 | 180300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20241114 | 180200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20241114 | 180100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20241114 | 180000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20241114 | 175900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20241114 | 175800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20241114 | 175700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20241114 | 175600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20241114 | 175500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20241114 | 175400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20241114 | 175300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20241114 | 175200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20241114 | 175100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20241114 | 175000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 73945 |
| 63 | 20241114 | 174900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20241114 | 174800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20241114 | 174700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20241114 | 174600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20241114 | 174500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20241114 | 174400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20241114 | 174300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20241114 | 174200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20241114 | 174100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20241114 | 174000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20241114 | 173900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20241114 | 173800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20241114 | 173700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20241114 | 173600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20241114 | 173500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20241114 | 173400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20241114 | 173300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20241114 | 173200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20241114 | 173100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20241114 | 173000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20241114 | 172900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20241114 | 172800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20241114 | 172700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20241114 | 172600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20241114 | 172500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20241114 | 172400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20241114 | 172300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20241114 | 172200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20241114 | 172100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20241114 | 172000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 73945 |
| 93 | 20241114 | 171900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20241114 | 171800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20241114 | 171700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20241114 | 171600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20241114 | 171500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20241114 | 171400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20241114 | 171300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20241114 | 171200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20241114 | 171100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20241114 | 171000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20241114 | 170900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20241114 | 170800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20241114 | 170700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20241114 | 170600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20241114 | 170500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20241114 | 170400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20241114 | 170300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20241114 | 170200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20241114 | 170100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20241114 | 170000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20241114 | 165900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20241114 | 165800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20241114 | 165700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20241114 | 165600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20241114 | 165500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20241114 | 165400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20241114 | 165300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20241114 | 165200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20241114 | 165100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20241114 | 165000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 73945 |
| 123 | 20241114 | 164900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20241114 | 164800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20241114 | 164700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20241114 | 164600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20241114 | 164500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20241114 | 164400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20241114 | 164300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20241114 | 164200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20241114 | 164100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20241114 | 164000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20241114 | 163900 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20241114 | 163800 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20241114 | 163700 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20241114 | 163600 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20241114 | 163500 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20241114 | 163400 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20241114 | 163300 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20241114 | 163200 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20241114 | 163100 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20241114 | 163000 | 19699982150 | 32500 | 32500 | 32500 | 32500 | 73945 |
| 143 | 20241114 | 162900 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20241114 | 162800 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20241114 | 162700 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20241114 | 162600 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20241114 | 162500 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20241114 | 162400 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20241114 | 162300 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20241114 | 162200 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20241114 | 162100 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20241114 | 162000 | 17296769650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 153 | 20241114 | 161900 | 17296769650 | 32600 | 32500 | 32650 | 32500 | 1453 |
| 154 | 20241114 | 161800 | 17249431350 | 32500 | 32500 | 32600 | 32500 | 1697 |
| 155 | 20241114 | 161700 | 17194203000 | 32500 | 32450 | 32550 | 32400 | 1588 |
| 156 | 20241114 | 161600 | 17142621550 | 32500 | 32550 | 32550 | 32450 | 3088 |
| 157 | 20241114 | 161500 | 17042311500 | 32500 | 32500 | 32550 | 32450 | 4417 |
| 158 | 20241114 | 161400 | 16898842150 | 32500 | 32500 | 32550 | 32450 | 1083 |
| 159 | 20241114 | 161300 | 16863663750 | 32500 | 32550 | 32600 | 32500 | 2226 |
| 160 | 20241114 | 161200 | 16791307700 | 32600 | 32550 | 32600 | 32500 | 502 |
| 161 | 20241114 | 161100 | 16774968150 | 32650 | 32600 | 32650 | 32550 | 1395 |
| 162 | 20241114 | 161000 | 16729520650 | 32600 | 32550 | 32650 | 32550 | 666 |
| 163 | 20241114 | 160900 | 16707805950 | 32600 | 32550 | 32600 | 32500 | 797 |
| 164 | 20241114 | 160800 | 16681894050 | 32600 | 32550 | 32600 | 32550 | 640 |
| 165 | 20241114 | 160700 | 16661056400 | 32550 | 32600 | 32600 | 32550 | 604 |
| 166 | 20241114 | 160600 | 16641391350 | 32600 | 32600 | 32650 | 32550 | 642 |
| 167 | 20241114 | 160500 | 16620466650 | 32600 | 32700 | 32700 | 32550 | 462 |
| 168 | 20241114 | 160400 | 16605391750 | 32700 | 32600 | 32700 | 32600 | 241 |
| 169 | 20241114 | 160300 | 16597522500 | 32700 | 32650 | 32750 | 32550 | 1620 |
| 170 | 20241114 | 160200 | 16544627600 | 32650 | 32650 | 32700 | 32600 | 835 |
| 171 | 20241114 | 160100 | 16517397550 | 32600 | 32650 | 32650 | 32600 | 616 |
| 172 | 20241114 | 160000 | 16497294000 | 32650 | 32750 | 32750 | 32600 | 231 |
| 173 | 20241114 | 155900 | 16489749050 | 32700 | 32750 | 32750 | 32650 | 779 |
| 174 | 20241114 | 155800 | 16464300850 | 32750 | 32700 | 32750 | 32650 | 681 |
| 175 | 20241114 | 155700 | 16442056100 | 32700 | 32750 | 32750 | 32650 | 795 |
| 176 | 20241114 | 155600 | 16416056750 | 32700 | 32750 | 32800 | 32700 | 876 |
| 177 | 20241114 | 155500 | 16387403350 | 32750 | 32800 | 32800 | 32700 | 787 |
| 178 | 20241114 | 155400 | 16361640850 | 32800 | 32800 | 32800 | 32700 | 384 |
| 179 | 20241114 | 155300 | 16349061400 | 32800 | 32800 | 32800 | 32700 | 211 |
| 180 | 20241114 | 155200 | 16342149200 | 32800 | 32750 | 32800 | 32700 | 913 |
| 181 | 20241114 | 155100 | 16312252050 | 32800 | 32750 | 32800 | 32700 | 998 |
| 182 | 20241114 | 155000 | 16279571100 | 32700 | 32750 | 32750 | 32700 | 755 |
| 183 | 20241114 | 154900 | 16254869850 | 32750 | 32800 | 32800 | 32700 | 539 |
| 184 | 20241114 | 154800 | 16237225250 | 32800 | 32800 | 32800 | 32750 | 263 |
| 185 | 20241114 | 154700 | 16228604300 | 32800 | 32850 | 32850 | 32800 | 1626 |
| 186 | 20241114 | 154600 | 16175262500 | 32850 | 32900 | 32900 | 32800 | 462 |
| 187 | 20241114 | 154500 | 16160086800 | 32900 | 32900 | 32900 | 32850 | 256 |
| 188 | 20241114 | 154400 | 16151671850 | 32900 | 32900 | 32900 | 32850 | 814 |
| 189 | 20241114 | 154300 | 16124918250 | 32850 | 32900 | 32900 | 32800 | 387 |
| 190 | 20241114 | 154200 | 16112202800 | 32900 | 32900 | 32900 | 32800 | 823 |
| 191 | 20241114 | 154100 | 16085163250 | 32900 | 32900 | 32900 | 32800 | 371 |
| 192 | 20241114 | 154000 | 16072973950 | 32900 | 32900 | 32900 | 32800 | 205 |
| 193 | 20241114 | 153900 | 16066236950 | 32900 | 32950 | 32950 | 32800 | 584 |
| 194 | 20241114 | 153800 | 16047049750 | 32950 | 32950 | 32950 | 32850 | 377 |
| 195 | 20241114 | 153700 | 16034651800 | 32950 | 32950 | 32950 | 32850 | 204 |
| 196 | 20241114 | 153600 | 16027939000 | 32950 | 32950 | 32950 | 32850 | 646 |
| 197 | 20241114 | 153500 | 16006704650 | 32950 | 32950 | 32950 | 32850 | 526 |
| 198 | 20241114 | 153400 | 15989378100 | 32950 | 32900 | 32950 | 32850 | 732 |
| 199 | 20241114 | 153300 | 15965314900 | 32900 | 32900 | 32900 | 32850 | 822 |
| 200 | 20241114 | 153200 | 15938294700 | 32900 | 32900 | 32900 | 32850 | 202 |
| 201 | 20241114 | 153100 | 15931653500 | 32850 | 32950 | 32950 | 32850 | 426 |
| 202 | 20241114 | 153000 | 15917638600 | 32900 | 32850 | 32950 | 32800 | 766 |
| 203 | 20241114 | 152900 | 15892464550 | 32850 | 32850 | 32950 | 32800 | 1304 |
| 204 | 20241114 | 152800 | 15849571850 | 32850 | 32900 | 32900 | 32750 | 698 |
| 205 | 20241114 | 152700 | 15826673550 | 32900 | 32850 | 32900 | 32700 | 1282 |
| 206 | 20241114 | 152600 | 15784625200 | 32800 | 32750 | 32850 | 32700 | 2635 |
| 207 | 20241114 | 152500 | 15698247250 | 32750 | 32750 | 32750 | 32700 | 434 |
| 208 | 20241114 | 152400 | 15684043900 | 32700 | 32700 | 32750 | 32700 | 352 |
| 209 | 20241114 | 152300 | 15672522000 | 32750 | 32800 | 32800 | 32700 | 271 |
| 210 | 20241114 | 152200 | 15663648300 | 32800 | 32800 | 32800 | 32700 | 232 |
| 211 | 20241114 | 152100 | 15656050500 | 32800 | 32800 | 32800 | 32750 | 384 |
| 212 | 20241114 | 152000 | 15643472750 | 32750 | 32800 | 32800 | 32750 | 592 |
| 213 | 20241114 | 151900 | 15624081200 | 32750 | 32850 | 32850 | 32700 | 1180 |
| 214 | 20241114 | 151800 | 15585334900 | 32800 | 32700 | 32850 | 32650 | 813 |
| 215 | 20241114 | 151700 | 15558723250 | 32850 | 32700 | 32850 | 32650 | 694 |
| 216 | 20241114 | 151600 | 15535998300 | 32700 | 32650 | 32800 | 32600 | 3915 |
| 217 | 20241114 | 151500 | 15408067250 | 32650 | 32650 | 32700 | 32600 | 1007 |
| 218 | 20241114 | 151400 | 15375214900 | 32650 | 32750 | 32750 | 32650 | 318 |
| 219 | 20241114 | 151300 | 15364823150 | 32600 | 32650 | 32750 | 32600 | 885 |
| 220 | 20241114 | 151200 | 15335905700 | 32650 | 32750 | 32750 | 32650 | 1160 |
| 221 | 20241114 | 151100 | 15298003500 | 32700 | 32700 | 32750 | 32700 | 218 |
| 222 | 20241114 | 151000 | 15290873500 | 32700 | 32650 | 32750 | 32650 | 1233 |
| 223 | 20241114 | 150900 | 15250609050 | 32750 | 32700 | 32800 | 32700 | 1047 |
| 224 | 20241114 | 150800 | 15216317450 | 32750 | 32750 | 32750 | 32700 | 404 |
| 225 | 20241114 | 150700 | 15203105750 | 32750 | 32750 | 32800 | 32700 | 599 |
| 226 | 20241114 | 150600 | 15183488000 | 32800 | 32750 | 32900 | 32650 | 363 |
| 227 | 20241114 | 150500 | 15171594250 | 32700 | 32650 | 32950 | 32650 | 1135 |
| 228 | 20241114 | 150400 | 15134445850 | 32800 | 32650 | 32800 | 32600 | 1271 |
| 229 | 20241114 | 150300 | 15092934500 | 32850 | 32750 | 32950 | 32600 | 2277 |
| 230 | 20241114 | 150200 | 15018400700 | 32600 | 32700 | 32750 | 32600 | 1241 |
| 231 | 20241114 | 150100 | 14977870000 | 32700 | 32750 | 32750 | 32700 | 631 |
| 232 | 20241114 | 150000 | 14957228850 | 32750 | 32850 | 32850 | 32700 | 1634 |
| 233 | 20241114 | 145900 | 14903707000 | 32750 | 32800 | 33000 | 32750 | 2491 |
| 234 | 20241114 | 145800 | 14821846900 | 32800 | 32850 | 32900 | 32800 | 503 |
| 235 | 20241114 | 145700 | 14805324000 | 32850 | 32750 | 32900 | 32700 | 847 |
| 236 | 20241114 | 145600 | 14777573300 | 32800 | 32900 | 32900 | 32800 | 2990 |
| 237 | 20241114 | 145500 | 14679363100 | 32900 | 32850 | 32950 | 32850 | 274 |
| 238 | 20241114 | 145400 | 14670343050 | 32900 | 32900 | 32900 | 32800 | 1376 |
| 239 | 20241114 | 145300 | 14625108050 | 32850 | 32900 | 32900 | 32750 | 3313 |
| 240 | 20241114 | 145200 | 14516440850 | 32850 | 32800 | 32850 | 32750 | 495 |
| 241 | 20241114 | 145100 | 14500199300 | 32750 | 32800 | 32850 | 32650 | 1193 |
| 242 | 20241114 | 145000 | 14461134100 | 32800 | 32700 | 32800 | 32650 | 160 |
| 243 | 20241114 | 144900 | 14455895300 | 32700 | 32800 | 32850 | 32700 | 223 |
| 244 | 20241114 | 144800 | 14448592650 | 32800 | 32800 | 32900 | 32800 | 413 |
| 245 | 20241114 | 144700 | 14435033650 | 32700 | 32800 | 32850 | 32650 | 1389 |
| 246 | 20241114 | 144600 | 14389513400 | 32650 | 32750 | 32800 | 32650 | 258 |
| 247 | 20241114 | 144500 | 14381073600 | 32600 | 32700 | 32750 | 32600 | 1326 |
| 248 | 20241114 | 144400 | 14337742850 | 32550 | 32750 | 32750 | 32550 | 1345 |
| 249 | 20241114 | 144300 | 14293825950 | 32700 | 32700 | 32750 | 32700 | 809 |
| 250 | 20241114 | 144200 | 14267366400 | 32650 | 32650 | 32750 | 32600 | 241 |
| 251 | 20241114 | 144100 | 14259493500 | 32750 | 32550 | 32750 | 32550 | 274 |
| 252 | 20241114 | 144000 | 14250565300 | 32550 | 32700 | 32700 | 32550 | 786 |
| 253 | 20241114 | 143900 | 14224938950 | 32700 | 32800 | 32800 | 32500 | 977 |
| 254 | 20241114 | 143800 | 14193056200 | 32750 | 32500 | 32800 | 32400 | 2091 |
| 255 | 20241114 | 143700 | 14124789050 | 32500 | 32500 | 32650 | 32400 | 12287 |
| 256 | 20241114 | 143600 | 13725491200 | 32550 | 32600 | 32650 | 32500 | 5797 |
| 257 | 20241114 | 143500 | 13536775750 | 32600 | 32750 | 32750 | 32550 | 4973 |
| 258 | 20241114 | 143400 | 13374493100 | 32700 | 32700 | 32750 | 32700 | 1208 |
| 259 | 20241114 | 143300 | 13334983550 | 32700 | 32800 | 32800 | 32700 | 3991 |
| 260 | 20241114 | 143200 | 13204377950 | 32900 | 32900 | 32900 | 32750 | 3116 |
| 261 | 20241114 | 143100 | 13102183650 | 32900 | 32900 | 32900 | 32800 | 597 |
| 262 | 20241114 | 143000 | 13082546350 | 32850 | 32850 | 32900 | 32800 | 632 |
| 263 | 20241114 | 142900 | 13061788850 | 32850 | 32850 | 32900 | 32800 | 1408 |
| 264 | 20241114 | 142800 | 13015564950 | 32850 | 32850 | 32900 | 32800 | 1287 |
| 265 | 20241114 | 142700 | 12973271700 | 32850 | 32850 | 32900 | 32850 | 613 |
| 266 | 20241114 | 142600 | 12953131700 | 32850 | 32900 | 32900 | 32850 | 469 |
| 267 | 20241114 | 142500 | 12937704150 | 32950 | 32900 | 32950 | 32900 | 76 |
| 268 | 20241114 | 142400 | 12935200400 | 32900 | 32950 | 32950 | 32900 | 626 |
| 269 | 20241114 | 142300 | 12914600200 | 32950 | 32900 | 32950 | 32850 | 922 |
| 270 | 20241114 | 142200 | 12884293850 | 32900 | 32950 | 32950 | 32900 | 1393 |
| 271 | 20241114 | 142100 | 12838436800 | 32950 | 32850 | 32950 | 32850 | 650 |
| 272 | 20241114 | 142000 | 12817078550 | 32850 | 32850 | 32850 | 32800 | 406 |
| 273 | 20241114 | 141900 | 12803743200 | 32800 | 32800 | 32850 | 32800 | 551 |
| 274 | 20241114 | 141800 | 12785663200 | 32850 | 32800 | 32850 | 32750 | 768 |
| 275 | 20241114 | 141700 | 12760485900 | 32800 | 32750 | 32800 | 32750 | 1278 |
| 276 | 20241114 | 141600 | 12718594750 | 32750 | 32850 | 32850 | 32750 | 1432 |
| 277 | 20241114 | 141500 | 12671670200 | 32850 | 32850 | 32850 | 32800 | 393 |
| 278 | 20241114 | 141400 | 12658779300 | 32850 | 32850 | 32850 | 32800 | 1086 |
| 279 | 20241114 | 141300 | 12623154200 | 32850 | 32900 | 32900 | 32800 | 573 |
| 280 | 20241114 | 141200 | 12604352000 | 32850 | 32850 | 32850 | 32800 | 231 |
| 281 | 20241114 | 141100 | 12596768550 | 32850 | 32950 | 32950 | 32800 | 721 |
| 282 | 20241114 | 141000 | 12573074500 | 32900 | 33000 | 33000 | 32900 | 482 |
| 283 | 20241114 | 140900 | 12557212300 | 33000 | 32950 | 33000 | 32850 | 94 |
| 284 | 20241114 | 140800 | 12554120550 | 33000 | 33000 | 33000 | 32900 | 492 |
| 285 | 20241114 | 140700 | 12537929150 | 33000 | 32950 | 33050 | 32850 | 2142 |
| 286 | 20241114 | 140600 | 12467534550 | 32950 | 33000 | 33050 | 32950 | 277 |
| 287 | 20241114 | 140500 | 12458397550 | 32900 | 32850 | 33000 | 32850 | 1322 |
| 288 | 20241114 | 140400 | 12414922250 | 32850 | 32850 | 32900 | 32800 | 618 |
| 289 | 20241114 | 140300 | 12394614250 | 32900 | 32900 | 32900 | 32800 | 1325 |
| 290 | 20241114 | 140200 | 12351118500 | 32850 | 32850 | 32900 | 32800 | 1531 |
| 291 | 20241114 | 140100 | 12300823000 | 32850 | 32850 | 32950 | 32800 | 1333 |
| 292 | 20241114 | 140000 | 12257023500 | 32850 | 32900 | 32950 | 32850 | 2928 |
| 293 | 20241114 | 135900 | 12160760050 | 32900 | 33100 | 33150 | 32900 | 1903 |
| 294 | 20241114 | 135800 | 12098035650 | 33100 | 33100 | 33150 | 32950 | 1120 |
| 295 | 20241114 | 135700 | 12061007600 | 33100 | 33100 | 33200 | 33000 | 1640 |
| 296 | 20241114 | 135600 | 12006708000 | 33000 | 33050 | 33150 | 33000 | 3703 |
| 297 | 20241114 | 135500 | 11883995050 | 33050 | 32900 | 33100 | 32900 | 867 |
| 298 | 20241114 | 135400 | 11855367550 | 33000 | 32950 | 33000 | 32950 | 720 |
| 299 | 20241114 | 135300 | 11831632950 | 33000 | 32950 | 33000 | 32950 | 126 |
| 300 | 20241114 | 135200 | 11827475050 | 33000 | 33000 | 33100 | 32900 | 1045 |
| 301 | 20241114 | 135100 | 11793033850 | 33000 | 33000 | 33100 | 32950 | 1550 |
| 302 | 20241114 | 135000 | 11741882450 | 32900 | 32850 | 32950 | 32800 | 1454 |
| 303 | 20241114 | 134900 | 11694080100 | 32800 | 32800 | 32900 | 32750 | 5989 |
| 304 | 20241114 | 134800 | 11497539200 | 32800 | 32850 | 33000 | 32750 | 3682 |
| 305 | 20241114 | 134700 | 11376782850 | 32800 | 32950 | 33050 | 32800 | 27324 |
| 306 | 20241114 | 134600 | 10477255350 | 32950 | 33000 | 33000 | 32950 | 1335 |
| 307 | 20241114 | 134500 | 10433253250 | 33000 | 33000 | 33050 | 32950 | 2043 |
| 308 | 20241114 | 134400 | 10365921650 | 33000 | 33000 | 33050 | 32950 | 821 |
| 309 | 20241114 | 134300 | 10338851300 | 33000 | 33000 | 33050 | 32950 | 345 |
| 310 | 20241114 | 134200 | 10327468900 | 33000 | 33000 | 33100 | 33000 | 627 |
| 311 | 20241114 | 134100 | 10306777550 | 33000 | 33000 | 33050 | 32950 | 911 |
| 312 | 20241114 | 134000 | 10276734550 | 33000 | 33000 | 33000 | 32950 | 450 |
| 313 | 20241114 | 133900 | 10261889550 | 33000 | 32950 | 33000 | 32950 | 1278 |
| 314 | 20241114 | 133800 | 10219768450 | 32950 | 32950 | 33000 | 32950 | 1714 |
| 315 | 20241114 | 133700 | 10163287600 | 32950 | 32950 | 33050 | 32950 | 5103 |
| 316 | 20241114 | 133600 | 9994906150 | 32950 | 33050 | 33050 | 32950 | 6068 |
| 317 | 20241114 | 133500 | 9794616100 | 33050 | 33050 | 33100 | 33050 | 1721 |
| 318 | 20241114 | 133400 | 9737723500 | 33100 | 33100 | 33100 | 33100 | 243 |
| 319 | 20241114 | 133300 | 9729680200 | 33100 | 33200 | 33200 | 33100 | 1812 |
| 320 | 20241114 | 133200 | 9669624950 | 33200 | 33100 | 33200 | 33100 | 1221 |
| 321 | 20241114 | 133100 | 9629104350 | 33100 | 33050 | 33150 | 33000 | 2431 |
| 322 | 20241114 | 133000 | 9548759700 | 33000 | 33050 | 33100 | 33000 | 1956 |
| 323 | 20241114 | 132900 | 9484159750 | 33050 | 33050 | 33100 | 33050 | 598 |
| 324 | 20241114 | 132800 | 9464393700 | 33000 | 33050 | 33100 | 33000 | 693 |
| 325 | 20241114 | 132700 | 9441488000 | 33050 | 33050 | 33100 | 33000 | 802 |
| 326 | 20241114 | 132600 | 9414989550 | 33050 | 33050 | 33200 | 33000 | 1304 |
| 327 | 20241114 | 132500 | 9371919700 | 33000 | 33050 | 33300 | 33000 | 4750 |
| 328 | 20241114 | 132400 | 9214948800 | 33100 | 33150 | 33150 | 33100 | 1300 |
| 329 | 20241114 | 132300 | 9171915850 | 33100 | 33150 | 33350 | 33100 | 1433 |
| 330 | 20241114 | 132200 | 9124467050 | 33100 | 33150 | 33150 | 33100 | 309 |
| 331 | 20241114 | 132100 | 9114229100 | 33100 | 33300 | 33350 | 33100 | 3510 |
| 332 | 20241114 | 132000 | 8997797400 | 33300 | 33300 | 33350 | 33250 | 682 |
| 333 | 20241114 | 131900 | 8975090250 | 33250 | 33400 | 33400 | 33250 | 237 |
| 334 | 20241114 | 131800 | 8967200400 | 33350 | 33350 | 33450 | 33350 | 140 |
| 335 | 20241114 | 131700 | 8962525900 | 33350 | 33400 | 33450 | 33350 | 556 |
| 336 | 20241114 | 131600 | 8943973250 | 33350 | 33300 | 33400 | 33300 | 229 |
| 337 | 20241114 | 131500 | 8936334400 | 33300 | 33250 | 33300 | 33200 | 458 |
| 338 | 20241114 | 131400 | 8921104600 | 33300 | 33200 | 33850 | 33150 | 4962 |
| 339 | 20241114 | 131300 | 8755237800 | 33200 | 33200 | 33250 | 33200 | 354 |
| 340 | 20241114 | 131200 | 8743475650 | 33250 | 33200 | 33250 | 33150 | 570 |
| 341 | 20241114 | 131100 | 8724572400 | 33200 | 33200 | 33250 | 33200 | 456 |
| 342 | 20241114 | 131000 | 8709423450 | 33200 | 33250 | 33300 | 33200 | 242 |
| 343 | 20241114 | 130900 | 8701377550 | 33250 | 33450 | 33500 | 33150 | 4333 |
| 344 | 20241114 | 130800 | 8557098700 | 33400 | 33100 | 33450 | 33100 | 1699 |
| 345 | 20241114 | 130700 | 8500438350 | 33350 | 33100 | 33350 | 33050 | 4523 |
| 346 | 20241114 | 130600 | 8350526300 | 33100 | 33100 | 33300 | 33050 | 5008 |
| 347 | 20241114 | 130500 | 8184578600 | 33100 | 33100 | 33300 | 33050 | 9402 |
| 348 | 20241114 | 130400 | 7873327900 | 33100 | 33150 | 33300 | 33100 | 9719 |
| 349 | 20241114 | 130300 | 7550829450 | 33150 | 33300 | 33300 | 33150 | 9512 |
| 350 | 20241114 | 130200 | 7235068150 | 33300 | 33600 | 33600 | 33300 | 6035 |
| 351 | 20241114 | 130100 | 7033390050 | 33600 | 33650 | 33650 | 33600 | 958 |
| 352 | 20241114 | 130000 | 7001197250 | 33700 | 33650 | 33700 | 33650 | 100 |
| 353 | 20241114 | 125900 | 6997830150 | 33650 | 33600 | 33700 | 33600 | 362 |
| 354 | 20241114 | 125800 | 6985657650 | 33600 | 33600 | 33600 | 33550 | 75 |
| 355 | 20241114 | 125700 | 6983138650 | 33650 | 33600 | 33650 | 33550 | 252 |
| 356 | 20241114 | 125600 | 6974671400 | 33600 | 33600 | 33700 | 33550 | 408 |
| 357 | 20241114 | 125500 | 6960959000 | 33650 | 33600 | 33800 | 33600 | 2856 |
| 358 | 20241114 | 125400 | 6864782950 | 33650 | 33600 | 33650 | 33600 | 74 |
| 359 | 20241114 | 125300 | 6862294600 | 33650 | 33600 | 33750 | 33600 | 582 |
| 360 | 20241114 | 125200 | 6842703800 | 33600 | 33650 | 33650 | 33550 | 647 |
| 361 | 20241114 | 125100 | 6820983600 | 33600 | 33650 | 33650 | 33600 | 1100 |
| 362 | 20241114 | 125000 | 6784023450 | 33650 | 33600 | 33650 | 33600 | 174 |
| 363 | 20241114 | 124900 | 6778174950 | 33650 | 33650 | 33650 | 33600 | 468 |
| 364 | 20241114 | 124800 | 6762427850 | 33650 | 33550 | 33650 | 33550 | 56 |
| 365 | 20241114 | 124700 | 6760546800 | 33550 | 33650 | 33650 | 33550 | 102 |
| 366 | 20241114 | 124600 | 6757120400 | 33650 | 33600 | 33650 | 33600 | 140 |
| 367 | 20241114 | 124500 | 6752416250 | 33650 | 33600 | 33650 | 33600 | 67 |
| 368 | 20241114 | 124400 | 6750163000 | 33600 | 33650 | 33650 | 33600 | 257 |
| 369 | 20241114 | 124300 | 6741527650 | 33650 | 33600 | 33650 | 33600 | 337 |
| 370 | 20241114 | 124200 | 6730190250 | 33550 | 33550 | 33600 | 33550 | 282 |
| 371 | 20241114 | 124100 | 6720726400 | 33600 | 33600 | 33600 | 33550 | 252 |
| 372 | 20241114 | 124000 | 6712269450 | 33600 | 33650 | 33650 | 33550 | 1604 |
| 373 | 20241114 | 123900 | 6658376400 | 33650 | 33550 | 33650 | 33550 | 343 |
| 374 | 20241114 | 123800 | 6646861600 | 33550 | 33550 | 33650 | 33550 | 70 |
| 375 | 20241114 | 123700 | 6644508800 | 33600 | 33550 | 33600 | 33500 | 687 |
| 376 | 20241114 | 123600 | 6621463400 | 33500 | 33550 | 33600 | 33500 | 87 |
| 377 | 20241114 | 123500 | 6618545000 | 33500 | 33550 | 33600 | 33500 | 90 |
| 378 | 20241114 | 123400 | 6615526250 | 33650 | 33700 | 33750 | 33500 | 1087 |
| 379 | 20241114 | 123300 | 6579055400 | 33650 | 33700 | 33750 | 33650 | 227 |
| 380 | 20241114 | 123200 | 6571414400 | 33650 | 33700 | 33750 | 33650 | 96 |
| 381 | 20241114 | 123100 | 6568177700 | 33650 | 33600 | 33750 | 33550 | 544 |
| 382 | 20241114 | 123000 | 6549849050 | 33550 | 33750 | 33850 | 33550 | 1801 |
| 383 | 20241114 | 122900 | 6489164150 | 33850 | 33800 | 33900 | 33600 | 2416 |
| 384 | 20241114 | 122800 | 6407624550 | 33800 | 33650 | 33850 | 33650 | 509 |
| 385 | 20241114 | 122700 | 6390456350 | 33700 | 33850 | 33900 | 33700 | 2799 |
| 386 | 20241114 | 122600 | 6296000150 | 33850 | 33800 | 33850 | 33800 | 773 |
| 387 | 20241114 | 122500 | 6269859900 | 33800 | 33800 | 33850 | 33800 | 282 |
| 388 | 20241114 | 122400 | 6260320450 | 33850 | 33850 | 33850 | 33800 | 207 |
| 389 | 20241114 | 122300 | 6253317550 | 33850 | 33800 | 33850 | 33800 | 221 |
| 390 | 20241114 | 122200 | 6245838100 | 33850 | 33850 | 33850 | 33700 | 5295 |
| 391 | 20241114 | 122100 | 6066767950 | 33800 | 33900 | 33900 | 33800 | 331 |
| 392 | 20241114 | 122000 | 6055560850 | 33900 | 33900 | 33900 | 33850 | 596 |
| 393 | 20241114 | 121900 | 6035357300 | 33800 | 33850 | 33850 | 33800 | 47 |
| 394 | 20241114 | 121800 | 6033766850 | 33850 | 33850 | 33850 | 33850 | 592 |
| 395 | 20241114 | 121700 | 6013727650 | 33850 | 33850 | 33900 | 33850 | 1701 |
| 396 | 20241114 | 121600 | 5956148300 | 33850 | 33800 | 33850 | 33800 | 234 |
| 397 | 20241114 | 121500 | 5948227900 | 33850 | 33850 | 33950 | 33850 | 2611 |
| 398 | 20241114 | 121400 | 5859690550 | 33800 | 33900 | 33900 | 33800 | 88 |
| 399 | 20241114 | 121300 | 5856712300 | 33850 | 33900 | 33900 | 33850 | 614 |
| 400 | 20241114 | 121200 | 5835920750 | 33900 | 33800 | 33900 | 33800 | 356 |
| 401 | 20241114 | 121100 | 5823877750 | 33800 | 33850 | 33850 | 33750 | 4063 |
| 402 | 20241114 | 121000 | 5686545450 | 33850 | 33750 | 33850 | 33750 | 1726 |
| 403 | 20241114 | 120900 | 5628191800 | 33750 | 33750 | 33850 | 33700 | 2243 |
| 404 | 20241114 | 120800 | 5552482350 | 33800 | 33700 | 33800 | 33600 | 1584 |
| 405 | 20241114 | 120700 | 5499019800 | 33750 | 33650 | 33750 | 33650 | 1254 |
| 406 | 20241114 | 120600 | 5456745200 | 33650 | 33600 | 33650 | 33550 | 548 |
| 407 | 20241114 | 120500 | 5438339300 | 33600 | 33650 | 33700 | 33600 | 633 |
| 408 | 20241114 | 120400 | 5417045100 | 33600 | 33650 | 33750 | 33600 | 677 |
| 409 | 20241114 | 120300 | 5394261550 | 33650 | 33700 | 33700 | 33650 | 313 |
| 410 | 20241114 | 120200 | 5383716450 | 33600 | 33650 | 33750 | 33550 | 914 |
| 411 | 20241114 | 120100 | 5352968100 | 33650 | 33650 | 33650 | 33650 | 82 |
| 412 | 20241114 | 120000 | 5350208800 | 33600 | 33600 | 33650 | 33550 | 1149 |
| 413 | 20241114 | 115900 | 5311600550 | 33600 | 33600 | 33900 | 33550 | 2550 |
| 414 | 20241114 | 115800 | 5225636850 | 33550 | 33500 | 33550 | 33500 | 226 |
| 415 | 20241114 | 115700 | 5218055250 | 33500 | 33500 | 33500 | 33450 | 347 |
| 416 | 20241114 | 115600 | 5206435450 | 33550 | 33400 | 33600 | 33300 | 2617 |
| 417 | 20241114 | 115500 | 5118973250 | 33400 | 33450 | 33450 | 33350 | 957 |
| 418 | 20241114 | 115400 | 5087006950 | 33450 | 33350 | 33450 | 33350 | 97 |
| 419 | 20241114 | 115300 | 5083770100 | 33350 | 33300 | 33350 | 33300 | 904 |
| 420 | 20241114 | 115200 | 5053646950 | 33300 | 33300 | 33350 | 33300 | 421 |
| 421 | 20241114 | 115100 | 5039625800 | 33300 | 33350 | 33350 | 33250 | 730 |
| 422 | 20241114 | 115000 | 5015316350 | 33250 | 33250 | 33300 | 33200 | 4740 |
| 423 | 20241114 | 114900 | 4857610700 | 33250 | 33350 | 33350 | 33250 | 2408 |
| 424 | 20241114 | 114800 | 4777514550 | 33350 | 33350 | 33400 | 33250 | 1572 |
| 425 | 20241114 | 114700 | 4725158300 | 33350 | 33450 | 33450 | 33300 | 3409 |
| 426 | 20241114 | 114600 | 4611455600 | 33450 | 33500 | 33550 | 33450 | 295 |
| 427 | 20241114 | 114500 | 4601585500 | 33450 | 33600 | 33600 | 33450 | 111 |
| 428 | 20241114 | 114400 | 4597866450 | 33600 | 33550 | 33600 | 33550 | 169 |
| 429 | 20241114 | 114300 | 4592194600 | 33600 | 33600 | 33600 | 33550 | 70 |
| 430 | 20241114 | 114200 | 4589844050 | 33550 | 33550 | 33600 | 33500 | 1469 |
| 431 | 20241114 | 114100 | 4540606700 | 33550 | 33550 | 33550 | 33500 | 202 |
| 432 | 20241114 | 114000 | 4533832450 | 33550 | 33550 | 33550 | 33500 | 258 |
| 433 | 20241114 | 113900 | 4525182450 | 33550 | 33400 | 33550 | 33400 | 795 |
| 434 | 20241114 | 113800 | 4498620250 | 33400 | 33500 | 33500 | 33400 | 194 |
| 435 | 20241114 | 113700 | 4492130650 | 33500 | 33500 | 33500 | 33450 | 360 |
| 436 | 20241114 | 113600 | 4480078000 | 33550 | 33500 | 33550 | 33500 | 286 |
| 437 | 20241114 | 113500 | 4470490250 | 33500 | 33600 | 33650 | 33500 | 3244 |
| 438 | 20241114 | 113400 | 4361444500 | 33550 | 33600 | 33600 | 33550 | 348 |
| 439 | 20241114 | 113300 | 4349769050 | 33600 | 33600 | 33600 | 33550 | 62 |
| 440 | 20241114 | 113200 | 4347686650 | 33600 | 33650 | 33650 | 33500 | 275 |
| 441 | 20241114 | 113100 | 4338451850 | 33700 | 33500 | 33700 | 33350 | 2377 |
| 442 | 20241114 | 113000 | 4258923500 | 33450 | 33500 | 33550 | 33450 | 801 |
| 443 | 20241114 | 112900 | 4232107200 | 33500 | 33550 | 33550 | 33500 | 3796 |
| 444 | 20241114 | 112800 | 4104935250 | 33550 | 33600 | 33650 | 33500 | 4699 |
| 445 | 20241114 | 112700 | 3947201950 | 33650 | 33800 | 33800 | 33600 | 4514 |
| 446 | 20241114 | 112600 | 3795041750 | 33900 | 33800 | 33900 | 33800 | 160 |
| 447 | 20241114 | 112500 | 3789631700 | 33800 | 33850 | 33900 | 33800 | 621 |
| 448 | 20241114 | 112400 | 3768620500 | 33900 | 33900 | 33900 | 33850 | 52 |
| 449 | 20241114 | 112300 | 3766858300 | 33900 | 33950 | 33950 | 33900 | 168 |
| 450 | 20241114 | 112200 | 3761161800 | 33950 | 33950 | 34000 | 33900 | 893 |
| 451 | 20241114 | 112100 | 3730874400 | 33950 | 33950 | 33950 | 33900 | 160 |
| 452 | 20241114 | 112000 | 3725448100 | 33950 | 34000 | 34000 | 33950 | 620 |
| 453 | 20241114 | 111900 | 3704396150 | 33950 | 33850 | 33950 | 33800 | 1412 |
| 454 | 20241114 | 111800 | 3656538200 | 33900 | 33900 | 33900 | 33850 | 118 |
| 455 | 20241114 | 111700 | 3652541250 | 33850 | 33800 | 33900 | 33800 | 221 |
| 456 | 20241114 | 111600 | 3645067000 | 33900 | 33900 | 33900 | 33800 | 266 |
| 457 | 20241114 | 111500 | 3636072500 | 33800 | 33900 | 33900 | 33800 | 402 |
| 458 | 20241114 | 111400 | 3622451700 | 33900 | 33850 | 33900 | 33800 | 77 |
| 459 | 20241114 | 111300 | 3619845650 | 33850 | 33850 | 33850 | 33800 | 80 |
| 460 | 20241114 | 111200 | 3617139700 | 33800 | 33800 | 33850 | 33800 | 168 |
| 461 | 20241114 | 111100 | 3611461250 | 33900 | 33850 | 33900 | 33800 | 374 |
| 462 | 20241114 | 111000 | 3598799200 | 33800 | 33850 | 33950 | 33800 | 571 |
| 463 | 20241114 | 110900 | 3579489350 | 33800 | 33900 | 33900 | 33800 | 991 |
| 464 | 20241114 | 110800 | 3545919500 | 33950 | 33900 | 33950 | 33900 | 61 |
| 465 | 20241114 | 110700 | 3543849350 | 33950 | 33850 | 33950 | 33750 | 313 |
| 466 | 20241114 | 110600 | 3533244650 | 33800 | 33800 | 33850 | 33750 | 1058 |
| 467 | 20241114 | 110500 | 3497508050 | 33850 | 33900 | 33900 | 33800 | 223 |
| 468 | 20241114 | 110400 | 3489959650 | 33900 | 33950 | 33950 | 33850 | 260 |
| 469 | 20241114 | 110300 | 3481155650 | 33950 | 33850 | 34000 | 33800 | 164 |
| 470 | 20241114 | 110200 | 3475599400 | 33950 | 33850 | 33950 | 33850 | 127 |
| 471 | 20241114 | 110100 | 3471292050 | 33850 | 33900 | 34000 | 33850 | 1548 |
| 472 | 20241114 | 110000 | 3418785500 | 33850 | 33900 | 33900 | 33850 | 240 |
| 473 | 20241114 | 105900 | 3410661350 | 33900 | 33850 | 33900 | 33850 | 352 |
| 474 | 20241114 | 105800 | 3398744050 | 33850 | 33900 | 33900 | 33850 | 123 |
| 475 | 20241114 | 105700 | 3394576750 | 33900 | 33900 | 33950 | 33900 | 1055 |
| 476 | 20241114 | 105600 | 3358809800 | 33900 | 33950 | 33950 | 33900 | 120 |
| 477 | 20241114 | 105500 | 3354739700 | 33950 | 34000 | 34000 | 33900 | 115 |
| 478 | 20241114 | 105400 | 3350835600 | 34000 | 34000 | 34000 | 33950 | 212 |
| 479 | 20241114 | 105300 | 3343628150 | 34000 | 34050 | 34050 | 34000 | 776 |
| 480 | 20241114 | 105200 | 3317244050 | 34000 | 34050 | 34100 | 34000 | 1689 |
| 481 | 20241114 | 105100 | 3259769800 | 34050 | 33900 | 34100 | 33900 | 711 |
| 482 | 20241114 | 105000 | 3235590500 | 34000 | 34000 | 34050 | 33900 | 1456 |
| 483 | 20241114 | 104900 | 3186047100 | 33900 | 33950 | 34000 | 33900 | 182 |
| 484 | 20241114 | 104800 | 3179865950 | 34000 | 33950 | 34000 | 33950 | 527 |
| 485 | 20241114 | 104700 | 3161952400 | 33950 | 34000 | 34000 | 33950 | 1003 |
| 486 | 20241114 | 104600 | 3127874950 | 34000 | 34000 | 34050 | 33950 | 1812 |
| 487 | 20241114 | 104500 | 3066270350 | 33950 | 33950 | 34000 | 33800 | 238 |
| 488 | 20241114 | 104400 | 3058206650 | 33950 | 33850 | 33950 | 33700 | 691 |
| 489 | 20241114 | 104300 | 3034795700 | 33800 | 33750 | 33800 | 33750 | 1183 |
| 490 | 20241114 | 104200 | 2994813600 | 33800 | 33600 | 33800 | 33550 | 2570 |
| 491 | 20241114 | 104100 | 2908291400 | 33600 | 33600 | 33650 | 33600 | 1445 |
| 492 | 20241114 | 104000 | 2859739200 | 33650 | 33650 | 33650 | 33600 | 648 |
| 493 | 20241114 | 103900 | 2837964300 | 33600 | 33650 | 33700 | 33600 | 490 |
| 494 | 20241114 | 103800 | 2821474000 | 33650 | 33700 | 33750 | 33650 | 1156 |
| 495 | 20241114 | 103700 | 2782519400 | 33700 | 33750 | 33750 | 33650 | 2780 |
| 496 | 20241114 | 103600 | 2688917750 | 33750 | 33850 | 33850 | 33700 | 2052 |
| 497 | 20241114 | 103500 | 2619659700 | 33800 | 33900 | 33900 | 33800 | 319 |
| 498 | 20241114 | 103400 | 2608870200 | 33850 | 33900 | 33900 | 33850 | 153 |
| 499 | 20241114 | 103300 | 2603689050 | 33850 | 33850 | 33900 | 33850 | 392 |
| 500 | 20241114 | 103200 | 2590419800 | 33850 | 33850 | 33850 | 33800 | 238 |
| 501 | 20241114 | 103100 | 2582364050 | 33850 | 33850 | 33900 | 33850 | 336 |
| 502 | 20241114 | 103000 | 2570988500 | 33850 | 33850 | 33900 | 33800 | 694 |
| 503 | 20241114 | 102900 | 2547493500 | 33850 | 33700 | 33900 | 33650 | 3460 |
| 504 | 20241114 | 102800 | 2430649850 | 33700 | 33750 | 33900 | 33650 | 2706 |
| 505 | 20241114 | 102700 | 2339474450 | 33850 | 33900 | 33900 | 33750 | 241 |
| 506 | 20241114 | 102600 | 2331334800 | 33900 | 33800 | 33900 | 33800 | 135 |
| 507 | 20241114 | 102500 | 2326766900 | 33750 | 33800 | 33850 | 33750 | 1235 |
| 508 | 20241114 | 102400 | 2284999700 | 33800 | 34050 | 34050 | 33800 | 535 |
| 509 | 20241114 | 102300 | 2266900050 | 33850 | 34000 | 34050 | 33850 | 603 |
| 510 | 20241114 | 102200 | 2246385500 | 34050 | 33850 | 34100 | 33800 | 1755 |
| 511 | 20241114 | 102100 | 2186906050 | 34050 | 34050 | 34100 | 33850 | 3068 |
| 512 | 20241114 | 102000 | 2082824950 | 34050 | 34050 | 34100 | 33950 | 1130 |
| 513 | 20241114 | 101900 | 2044330200 | 34100 | 33950 | 34150 | 33900 | 590 |
| 514 | 20241114 | 101800 | 2024272200 | 33950 | 34000 | 34050 | 33950 | 266 |
| 515 | 20241114 | 101700 | 2015227150 | 34000 | 33850 | 34000 | 33850 | 886 |
| 516 | 20241114 | 101600 | 1985184250 | 33850 | 33900 | 33950 | 33850 | 3063 |
| 517 | 20241114 | 101500 | 1881435700 | 33800 | 33850 | 33850 | 33800 | 1456 |
| 518 | 20241114 | 101400 | 1832165750 | 33850 | 33900 | 33950 | 33800 | 350 |
| 519 | 20241114 | 101300 | 1820310950 | 33850 | 33800 | 33900 | 33650 | 5074 |
| 520 | 20241114 | 101200 | 1648924150 | 33900 | 33950 | 33950 | 33800 | 69 |
| 521 | 20241114 | 101100 | 1646586250 | 33800 | 33800 | 34300 | 33750 | 5616 |
| 522 | 20241114 | 101000 | 1455170050 | 33800 | 34000 | 34200 | 33800 | 4865 |
| 523 | 20241114 | 100900 | 1290505000 | 34200 | 33950 | 34200 | 33900 | 1260 |
| 524 | 20241114 | 100800 | 1247702150 | 33900 | 33950 | 33950 | 33850 | 910 |
| 525 | 20241114 | 100700 | 1216845650 | 33850 | 33750 | 33950 | 33750 | 332 |
| 526 | 20241114 | 100600 | 1205598950 | 33750 | 34250 | 34300 | 33750 | 7029 |
| 527 | 20241114 | 100500 | 966628900 | 34300 | 34050 | 34350 | 34000 | 3732 |
| 528 | 20241114 | 100400 | 839040850 | 34000 | 34050 | 34250 | 34000 | 3136 |
| 529 | 20241114 | 100300 | 732184400 | 34250 | 34350 | 34350 | 34000 | 6842 |
| 530 | 20241114 | 100200 | 498348700 | 34400 | 34200 | 34400 | 34200 | 4838 |
| 531 | 20241114 | 100100 | 332537350 | 34200 | 34350 | 34350 | 34200 | 3621 |
| 532 | 20241114 | 100000 | 208459650 | 34400 | 33900 | 34400 | 33850 | 6070 |