27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 2149 |
| 3 | 20241114 | 190200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20241114 | 190100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20241114 | 190000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20241114 | 185900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20241114 | 185800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20241114 | 185700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20241114 | 185600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20241114 | 185500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20241114 | 185400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20241114 | 185300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20241114 | 185200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20241114 | 185100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20241114 | 185000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20241114 | 184900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20241114 | 184800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20241114 | 184700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20241114 | 184600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20241114 | 184500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20241114 | 184400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20241114 | 184300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20241114 | 184200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20241114 | 184100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20241114 | 184000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20241114 | 183900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20241114 | 183800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20241114 | 183700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20241114 | 183600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20241114 | 183500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20241114 | 183400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20241114 | 183300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 2149 |
| 33 | 20241114 | 183200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20241114 | 183100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20241114 | 183000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20241114 | 182900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20241114 | 182800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20241114 | 182700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20241114 | 182600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20241114 | 182500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20241114 | 182400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20241114 | 182300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20241114 | 182200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20241114 | 182100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20241114 | 182000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20241114 | 181900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20241114 | 181800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20241114 | 181700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20241114 | 181600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20241114 | 181500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20241114 | 181400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20241114 | 181300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20241114 | 181200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20241114 | 181100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20241114 | 181000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20241114 | 180900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20241114 | 180800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20241114 | 180700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20241114 | 180600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20241114 | 180500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20241114 | 180400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20241114 | 180300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 2149 |
| 63 | 20241114 | 180200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20241114 | 180100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20241114 | 180000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20241114 | 175900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20241114 | 175800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20241114 | 175700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20241114 | 175600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20241114 | 175500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20241114 | 175400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20241114 | 175300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20241114 | 175200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20241114 | 175100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20241114 | 175000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20241114 | 174900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20241114 | 174800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20241114 | 174700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20241114 | 174600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20241114 | 174500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20241114 | 174400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20241114 | 174300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20241114 | 174200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20241114 | 174100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20241114 | 174000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20241114 | 173900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20241114 | 173800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20241114 | 173700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20241114 | 173600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20241114 | 173500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20241114 | 173400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20241114 | 173300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 2149 |
| 93 | 20241114 | 173200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20241114 | 173100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20241114 | 173000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20241114 | 172900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20241114 | 172800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20241114 | 172700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20241114 | 172600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20241114 | 172500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20241114 | 172400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20241114 | 172300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20241114 | 172200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20241114 | 172100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20241114 | 172000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20241114 | 171900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20241114 | 171800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20241114 | 171700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20241114 | 171600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20241114 | 171500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20241114 | 171400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20241114 | 171300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20241114 | 171200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20241114 | 171100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20241114 | 171000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20241114 | 170900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20241114 | 170800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20241114 | 170700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20241114 | 170600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20241114 | 170500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20241114 | 170400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20241114 | 170300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 2149 |
| 123 | 20241114 | 170200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20241114 | 170100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20241114 | 170000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20241114 | 165900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20241114 | 165800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20241114 | 165700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20241114 | 165600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20241114 | 165500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20241114 | 165400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20241114 | 165300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20241114 | 165200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20241114 | 165100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20241114 | 165000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20241114 | 164900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20241114 | 164800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20241114 | 164700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20241114 | 164600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20241114 | 164500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20241114 | 164400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20241114 | 164300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20241114 | 164200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20241114 | 164100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20241114 | 164000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20241114 | 163900 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20241114 | 163800 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20241114 | 163700 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20241114 | 163600 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20241114 | 163500 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20241114 | 163400 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20241114 | 163300 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 2149 |
| 153 | 20241114 | 163200 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20241114 | 163100 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20241114 | 163000 | 1869296405 | 3745 | 3745 | 3745 | 3745 | 2149 |
| 156 | 20241114 | 162900 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20241114 | 162800 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20241114 | 162700 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20241114 | 162600 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20241114 | 162500 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20241114 | 162400 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20241114 | 162300 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20241114 | 162200 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20241114 | 162100 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20241114 | 162000 | 1861248400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20241114 | 161900 | 1861248400 | 3760 | 3750 | 3760 | 3750 | 127 |
| 167 | 20241114 | 161800 | 1860771985 | 3755 | 3750 | 3755 | 3725 | 1979 |
| 168 | 20241114 | 161700 | 1853354630 | 3750 | 3740 | 3750 | 3705 | 859 |
| 169 | 20241114 | 161600 | 1850148600 | 3745 | 3745 | 3745 | 3745 | 14 |
| 170 | 20241114 | 161500 | 1850096170 | 3745 | 3745 | 3745 | 3745 | 1 |
| 171 | 20241114 | 161400 | 1850092425 | 3740 | 3740 | 3740 | 3740 | 565 |
| 172 | 20241114 | 161300 | 1847979325 | 3715 | 3720 | 3740 | 3715 | 123 |
| 173 | 20241114 | 161200 | 1847522065 | 3715 | 3740 | 3740 | 3715 | 5 |
| 174 | 20241114 | 161100 | 1847503465 | 3735 | 3740 | 3740 | 3735 | 2 |
| 175 | 20241114 | 161000 | 1847495990 | 3730 | 3720 | 3740 | 3715 | 73 |
| 176 | 20241114 | 160900 | 1847224430 | 3745 | 3730 | 3745 | 3720 | 1044 |
| 177 | 20241114 | 160800 | 1843336020 | 3730 | 3735 | 3735 | 3730 | 282 |
| 178 | 20241114 | 160700 | 1842283730 | 3740 | 3740 | 3740 | 3740 | 116 |
| 179 | 20241114 | 160600 | 1841849890 | 3745 | 3765 | 3765 | 3745 | 61 |
| 180 | 20241114 | 160500 | 1841621070 | 3740 | 3770 | 3770 | 3740 | 233 |
| 181 | 20241114 | 160400 | 1840749135 | 3780 | 3790 | 3810 | 3770 | 530 |
| 182 | 20241114 | 160300 | 1838733265 | 3810 | 3755 | 3815 | 3755 | 6192 |
| 183 | 20241114 | 160200 | 1815339785 | 3755 | 3735 | 3755 | 3735 | 305 |
| 184 | 20241114 | 160100 | 1814194960 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20241114 | 160000 | 1814194960 | 3745 | 3750 | 3750 | 3745 | 101 |
| 186 | 20241114 | 155900 | 1813816710 | 3745 | 3745 | 3745 | 3745 | 2 |
| 187 | 20241114 | 155800 | 1813809220 | 3740 | 3740 | 3745 | 3740 | 12 |
| 188 | 20241114 | 155700 | 1813764335 | 3740 | 3735 | 3740 | 3735 | 7 |
| 189 | 20241114 | 155600 | 1813738185 | 3740 | 3750 | 3750 | 3740 | 811 |
| 190 | 20241114 | 155500 | 1810699835 | 3750 | 3755 | 3755 | 3750 | 317 |
| 191 | 20241114 | 155400 | 1809509510 | 3750 | 3740 | 3750 | 3740 | 674 |
| 192 | 20241114 | 155300 | 1806982270 | 3735 | 3750 | 3750 | 3735 | 321 |
| 193 | 20241114 | 155200 | 1805779995 | 3745 | 3730 | 3750 | 3730 | 781 |
| 194 | 20241114 | 155100 | 1802853995 | 3730 | 3735 | 3735 | 3730 | 52 |
| 195 | 20241114 | 155000 | 1802660030 | 3730 | 3745 | 3745 | 3730 | 260 |
| 196 | 20241114 | 154900 | 1801689525 | 3740 | 3740 | 3740 | 3740 | 43 |
| 197 | 20241114 | 154800 | 1801528705 | 3725 | 3725 | 3725 | 3725 | 1 |
| 198 | 20241114 | 154700 | 1801524980 | 3720 | 3730 | 3730 | 3720 | 342 |
| 199 | 20241114 | 154600 | 1800251165 | 3730 | 3735 | 3735 | 3730 | 101 |
| 200 | 20241114 | 154500 | 1799874185 | 3740 | 3740 | 3740 | 3740 | 2 |
| 201 | 20241114 | 154400 | 1799866705 | 3740 | 3740 | 3740 | 3730 | 7 |
| 202 | 20241114 | 154300 | 1799840555 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20241114 | 154200 | 1799840555 | 3725 | 3725 | 3725 | 3725 | 68 |
| 204 | 20241114 | 154100 | 1799587255 | 3725 | 3725 | 3725 | 3725 | 13 |
| 205 | 20241114 | 154000 | 1799538830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20241114 | 153900 | 1799538830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20241114 | 153800 | 1799538830 | 3700 | 3740 | 3740 | 3700 | 859 |
| 208 | 20241114 | 153700 | 1796345125 | 3740 | 3740 | 3740 | 3740 | 40 |
| 209 | 20241114 | 153600 | 1796195525 | 3735 | 3735 | 3735 | 3735 | 93 |
| 210 | 20241114 | 153500 | 1795848170 | 3735 | 3730 | 3735 | 3725 | 84 |
| 211 | 20241114 | 153400 | 1795534770 | 3730 | 3730 | 3730 | 3730 | 25 |
| 212 | 20241114 | 153300 | 1795441520 | 3735 | 3735 | 3735 | 3735 | 0 |
| 213 | 20241114 | 153200 | 1795441520 | 3735 | 3735 | 3735 | 3735 | 5 |
| 214 | 20241114 | 153100 | 1795422845 | 3735 | 3735 | 3735 | 3720 | 3230 |
| 215 | 20241114 | 153000 | 1783388585 | 3740 | 3720 | 3740 | 3720 | 399 |
| 216 | 20241114 | 152900 | 1781902010 | 3715 | 3715 | 3715 | 3715 | 1 |
| 217 | 20241114 | 152800 | 1781898295 | 3715 | 3715 | 3720 | 3715 | 87 |
| 218 | 20241114 | 152700 | 1781575085 | 3730 | 3730 | 3730 | 3730 | 52 |
| 219 | 20241114 | 152600 | 1781381125 | 3730 | 3715 | 3730 | 3710 | 106 |
| 220 | 20241114 | 152500 | 1780987735 | 3720 | 3720 | 3720 | 3720 | 151 |
| 221 | 20241114 | 152400 | 1780426015 | 3720 | 3735 | 3735 | 3720 | 421 |
| 222 | 20241114 | 152300 | 1778859865 | 3735 | 3735 | 3735 | 3735 | 50 |
| 223 | 20241114 | 152200 | 1778673115 | 3735 | 3735 | 3735 | 3695 | 1200 |
| 224 | 20241114 | 152100 | 1774195200 | 3735 | 3715 | 3735 | 3715 | 1973 |
| 225 | 20241114 | 152000 | 1766833995 | 3715 | 3690 | 3715 | 3690 | 201 |
| 226 | 20241114 | 151900 | 1766088535 | 3685 | 3685 | 3690 | 3685 | 36 |
| 227 | 20241114 | 151800 | 1765955785 | 3680 | 3665 | 3685 | 3665 | 1152 |
| 228 | 20241114 | 151700 | 1761721475 | 3665 | 3680 | 3680 | 3665 | 3245 |
| 229 | 20241114 | 151600 | 1749821685 | 3675 | 3710 | 3710 | 3675 | 385 |
| 230 | 20241114 | 151500 | 1748397630 | 3700 | 3675 | 3700 | 3675 | 1476 |
| 231 | 20241114 | 151400 | 1742941895 | 3675 | 3665 | 3675 | 3665 | 109 |
| 232 | 20241114 | 151300 | 1742541990 | 3660 | 3645 | 3665 | 3645 | 4715 |
| 233 | 20241114 | 151200 | 1725332220 | 3645 | 3640 | 3665 | 3640 | 464 |
| 234 | 20241114 | 151100 | 1723640395 | 3640 | 3655 | 3660 | 3640 | 1198 |
| 235 | 20241114 | 151000 | 1719260845 | 3655 | 3665 | 3665 | 3645 | 3460 |
| 236 | 20241114 | 150900 | 1706618925 | 3665 | 3660 | 3665 | 3660 | 600 |
| 237 | 20241114 | 150800 | 1704420295 | 3660 | 3670 | 3670 | 3660 | 1237 |
| 238 | 20241114 | 150700 | 1699883200 | 3670 | 3670 | 3675 | 3670 | 616 |
| 239 | 20241114 | 150600 | 1697622460 | 3670 | 3680 | 3680 | 3670 | 1798 |
| 240 | 20241114 | 150500 | 1691014850 | 3680 | 3680 | 3680 | 3675 | 21 |
| 241 | 20241114 | 150400 | 1690937615 | 3675 | 3675 | 3685 | 3670 | 7217 |
| 242 | 20241114 | 150300 | 1664404030 | 3670 | 3670 | 3675 | 3665 | 976 |
| 243 | 20241114 | 150200 | 1660826160 | 3670 | 3670 | 3685 | 3670 | 2215 |
| 244 | 20241114 | 150100 | 1652691650 | 3670 | 3670 | 3675 | 3670 | 197 |
| 245 | 20241114 | 150000 | 1651968340 | 3675 | 3670 | 3675 | 3655 | 2018 |
| 246 | 20241114 | 145900 | 1644576840 | 3660 | 3670 | 3675 | 3660 | 356 |
| 247 | 20241114 | 145800 | 1643271785 | 3680 | 3690 | 3700 | 3660 | 7550 |
| 248 | 20241114 | 145700 | 1615487360 | 3695 | 3705 | 3705 | 3695 | 6806 |
| 249 | 20241114 | 145600 | 1590335020 | 3705 | 3700 | 3705 | 3700 | 71 |
| 250 | 20241114 | 145500 | 1590072310 | 3705 | 3700 | 3705 | 3700 | 161 |
| 251 | 20241114 | 145400 | 1589476580 | 3715 | 3710 | 3715 | 3700 | 2005 |
| 252 | 20241114 | 145300 | 1582048235 | 3710 | 3700 | 3710 | 3700 | 412 |
| 253 | 20241114 | 145200 | 1580522050 | 3695 | 3700 | 3700 | 3695 | 800 |
| 254 | 20241114 | 145100 | 1577565845 | 3695 | 3700 | 3705 | 3695 | 781 |
| 255 | 20241114 | 145000 | 1574676085 | 3705 | 3705 | 3710 | 3700 | 107 |
| 256 | 20241114 | 144900 | 1574279765 | 3705 | 3700 | 3705 | 3700 | 218 |
| 257 | 20241114 | 144800 | 1573473010 | 3705 | 3700 | 3705 | 3695 | 693 |
| 258 | 20241114 | 144700 | 1570909880 | 3705 | 3715 | 3715 | 3700 | 245 |
| 259 | 20241114 | 144600 | 1570000565 | 3695 | 3695 | 3695 | 3695 | 0 |
| 260 | 20241114 | 144500 | 1570000565 | 3695 | 3695 | 3695 | 3695 | 0 |
| 261 | 20241114 | 144400 | 1570000565 | 3695 | 3700 | 3705 | 3695 | 676 |
| 262 | 20241114 | 144300 | 1567502610 | 3695 | 3705 | 3705 | 3695 | 669 |
| 263 | 20241114 | 144200 | 1565027815 | 3700 | 3710 | 3710 | 3700 | 2622 |
| 264 | 20241114 | 144100 | 1555317230 | 3715 | 3715 | 3720 | 3715 | 311 |
| 265 | 20241114 | 144000 | 1554161840 | 3720 | 3720 | 3720 | 3720 | 87 |
| 266 | 20241114 | 143900 | 1553838200 | 3715 | 3710 | 3715 | 3710 | 43 |
| 267 | 20241114 | 143800 | 1553678640 | 3710 | 3725 | 3725 | 3710 | 3274 |
| 268 | 20241114 | 143700 | 1541517795 | 3725 | 3735 | 3745 | 3725 | 1312 |
| 269 | 20241114 | 143600 | 1536626270 | 3745 | 3745 | 3745 | 3735 | 151 |
| 270 | 20241114 | 143500 | 1536060985 | 3745 | 3750 | 3750 | 3735 | 794 |
| 271 | 20241114 | 143400 | 1533091675 | 3745 | 3735 | 3745 | 3725 | 360 |
| 272 | 20241114 | 143300 | 1531747855 | 3735 | 3735 | 3735 | 3735 | 101 |
| 273 | 20241114 | 143200 | 1531370620 | 3730 | 3735 | 3735 | 3730 | 535 |
| 274 | 20241114 | 143100 | 1529374865 | 3730 | 3750 | 3750 | 3730 | 368 |
| 275 | 20241114 | 143000 | 1527999590 | 3740 | 3740 | 3740 | 3740 | 0 |
| 276 | 20241114 | 142900 | 1527999590 | 3740 | 3750 | 3755 | 3740 | 1265 |
| 277 | 20241114 | 142800 | 1523256610 | 3745 | 3730 | 3745 | 3730 | 890 |
| 278 | 20241114 | 142700 | 1519932055 | 3735 | 3730 | 3735 | 3730 | 32 |
| 279 | 20241114 | 142600 | 1519812690 | 3730 | 3720 | 3730 | 3720 | 147 |
| 280 | 20241114 | 142500 | 1519264465 | 3715 | 3725 | 3735 | 3715 | 1001 |
| 281 | 20241114 | 142400 | 1515540755 | 3720 | 3725 | 3740 | 3720 | 2329 |
| 282 | 20241114 | 142300 | 1506874420 | 3720 | 3755 | 3755 | 3715 | 24054 |
| 283 | 20241114 | 142200 | 1417312230 | 3755 | 3760 | 3765 | 3755 | 806 |
| 284 | 20241114 | 142100 | 1414281630 | 3760 | 3760 | 3760 | 3760 | 914 |
| 285 | 20241114 | 142000 | 1410844990 | 3760 | 3770 | 3770 | 3760 | 876 |
| 286 | 20241114 | 141900 | 1407550455 | 3770 | 3765 | 3770 | 3765 | 8 |
| 287 | 20241114 | 141800 | 1407520315 | 3765 | 3760 | 3765 | 3760 | 41 |
| 288 | 20241114 | 141700 | 1407365960 | 3765 | 3765 | 3765 | 3760 | 66 |
| 289 | 20241114 | 141600 | 1407117790 | 3765 | 3760 | 3765 | 3760 | 1061 |
| 290 | 20241114 | 141500 | 1403128425 | 3765 | 3775 | 3775 | 3765 | 533 |
| 291 | 20241114 | 141400 | 1401121535 | 3775 | 3770 | 3775 | 3770 | 265 |
| 292 | 20241114 | 141300 | 1400121165 | 3765 | 3775 | 3775 | 3765 | 137 |
| 293 | 20241114 | 141200 | 1399605220 | 3775 | 3770 | 3775 | 3760 | 356 |
| 294 | 20241114 | 141100 | 1398263265 | 3760 | 3755 | 3770 | 3755 | 474 |
| 295 | 20241114 | 141000 | 1396479150 | 3750 | 3750 | 3750 | 3740 | 74 |
| 296 | 20241114 | 140900 | 1396201850 | 3745 | 3735 | 3745 | 3735 | 68 |
| 297 | 20241114 | 140800 | 1395947565 | 3735 | 3735 | 3735 | 3735 | 4 |
| 298 | 20241114 | 140700 | 1395932625 | 3730 | 3740 | 3740 | 3730 | 396 |
| 299 | 20241114 | 140600 | 1394455225 | 3725 | 3730 | 3735 | 3725 | 652 |
| 300 | 20241114 | 140500 | 1392026420 | 3725 | 3725 | 3725 | 3725 | 60 |
| 301 | 20241114 | 140400 | 1391802920 | 3720 | 3740 | 3740 | 3720 | 2342 |
| 302 | 20241114 | 140300 | 1383071955 | 3735 | 3730 | 3735 | 3720 | 303 |
| 303 | 20241114 | 140200 | 1381942195 | 3730 | 3750 | 3750 | 3715 | 2175 |
| 304 | 20241114 | 140100 | 1373805645 | 3755 | 3755 | 3760 | 3750 | 498 |
| 305 | 20241114 | 140000 | 1371935375 | 3755 | 3745 | 3755 | 3745 | 1235 |
| 306 | 20241114 | 135900 | 1367302480 | 3745 | 3715 | 3745 | 3715 | 1045 |
| 307 | 20241114 | 135800 | 1363397555 | 3715 | 3730 | 3740 | 3715 | 3020 |
| 308 | 20241114 | 135700 | 1352161805 | 3720 | 3740 | 3740 | 3720 | 1168 |
| 309 | 20241114 | 135600 | 1347813385 | 3740 | 3755 | 3760 | 3720 | 5872 |
| 310 | 20241114 | 135500 | 1325924060 | 3755 | 3775 | 3780 | 3740 | 8463 |
| 311 | 20241114 | 135400 | 1294148775 | 3775 | 3770 | 3775 | 3770 | 248 |
| 312 | 20241114 | 135300 | 1293212595 | 3770 | 3785 | 3790 | 3770 | 1007 |
| 313 | 20241114 | 135200 | 1289406035 | 3785 | 3785 | 3785 | 3785 | 10 |
| 314 | 20241114 | 135100 | 1289368185 | 3790 | 3795 | 3795 | 3785 | 168 |
| 315 | 20241114 | 135000 | 1288731490 | 3795 | 3800 | 3800 | 3790 | 10 |
| 316 | 20241114 | 134900 | 1288693545 | 3800 | 3795 | 3800 | 3785 | 157 |
| 317 | 20241114 | 134800 | 1288097075 | 3780 | 3815 | 3815 | 3780 | 4637 |
| 318 | 20241114 | 134700 | 1270502140 | 3810 | 3805 | 3810 | 3795 | 1264 |
| 319 | 20241114 | 134600 | 1265699100 | 3800 | 3805 | 3810 | 3795 | 681 |
| 320 | 20241114 | 134500 | 1263108235 | 3805 | 3780 | 3805 | 3780 | 580 |
| 321 | 20241114 | 134400 | 1260905095 | 3775 | 3760 | 3800 | 3755 | 1501 |
| 322 | 20241114 | 134300 | 1255246455 | 3770 | 3820 | 3820 | 3715 | 20607 |
| 323 | 20241114 | 134200 | 1177185980 | 3825 | 3820 | 3825 | 3820 | 42 |
| 324 | 20241114 | 134100 | 1177025535 | 3835 | 3835 | 3835 | 3835 | 10 |
| 325 | 20241114 | 134000 | 1176987185 | 3840 | 3830 | 3840 | 3820 | 14 |
| 326 | 20241114 | 133900 | 1176933575 | 3835 | 3825 | 3835 | 3815 | 137 |
| 327 | 20241114 | 133800 | 1176410740 | 3820 | 3810 | 3820 | 3810 | 117 |
| 328 | 20241114 | 133700 | 1175963860 | 3810 | 3810 | 3815 | 3800 | 4450 |
| 329 | 20241114 | 133600 | 1159021715 | 3810 | 3840 | 3840 | 3810 | 3666 |
| 330 | 20241114 | 133500 | 1145001000 | 3840 | 3855 | 3855 | 3840 | 397 |
| 331 | 20241114 | 133400 | 1143473730 | 3860 | 3855 | 3860 | 3855 | 19 |
| 332 | 20241114 | 133300 | 1143400455 | 3855 | 3845 | 3855 | 3845 | 52 |
| 333 | 20241114 | 133200 | 1143200485 | 3845 | 3840 | 3845 | 3840 | 8 |
| 334 | 20241114 | 133100 | 1143169745 | 3840 | 3835 | 3840 | 3835 | 8 |
| 335 | 20241114 | 133000 | 1143139030 | 3835 | 3845 | 3845 | 3830 | 15 |
| 336 | 20241114 | 132900 | 1143081520 | 3830 | 3845 | 3855 | 3830 | 330 |
| 337 | 20241114 | 132800 | 1141812035 | 3845 | 3825 | 3845 | 3820 | 1067 |
| 338 | 20241114 | 132700 | 1137717665 | 3820 | 3820 | 3830 | 3805 | 1936 |
| 339 | 20241114 | 132600 | 1130332960 | 3815 | 3835 | 3845 | 3815 | 4120 |
| 340 | 20241114 | 132500 | 1114590660 | 3830 | 3870 | 3870 | 3805 | 13384 |
| 341 | 20241114 | 132400 | 1063121530 | 3865 | 3870 | 3870 | 3860 | 4213 |
| 342 | 20241114 | 132300 | 1046847465 | 3865 | 3875 | 3875 | 3865 | 3072 |
| 343 | 20241114 | 132200 | 1034953430 | 3875 | 3875 | 3875 | 3875 | 463 |
| 344 | 20241114 | 132100 | 1033159305 | 3875 | 3865 | 3875 | 3865 | 1980 |
| 345 | 20241114 | 132000 | 1025488245 | 3870 | 3875 | 3875 | 3870 | 2335 |
| 346 | 20241114 | 131900 | 1016451205 | 3875 | 3870 | 3875 | 3870 | 504 |
| 347 | 20241114 | 131800 | 1014500665 | 3870 | 3870 | 3870 | 3865 | 222 |
| 348 | 20241114 | 131700 | 1013641545 | 3870 | 3865 | 3875 | 3860 | 1526 |
| 349 | 20241114 | 131600 | 1007747715 | 3860 | 3875 | 3880 | 3860 | 5361 |
| 350 | 20241114 | 131500 | 986996110 | 3880 | 3900 | 3900 | 3875 | 10779 |
| 351 | 20241114 | 131400 | 945090220 | 3900 | 3900 | 3900 | 3895 | 646 |
| 352 | 20241114 | 131300 | 942573325 | 3910 | 3895 | 3910 | 3890 | 696 |
| 353 | 20241114 | 131200 | 939862200 | 3890 | 3895 | 3895 | 3890 | 1444 |
| 354 | 20241114 | 131100 | 934238665 | 3895 | 3895 | 3895 | 3895 | 4 |
| 355 | 20241114 | 131000 | 934223085 | 3895 | 3895 | 3895 | 3895 | 1176 |
| 356 | 20241114 | 130900 | 929642565 | 3895 | 3895 | 3895 | 3895 | 1523 |
| 357 | 20241114 | 130800 | 923710480 | 3895 | 3925 | 3935 | 3890 | 13496 |
| 358 | 20241114 | 130700 | 871124890 | 3925 | 3905 | 3925 | 3905 | 10619 |
| 359 | 20241114 | 130600 | 829654635 | 3905 | 3900 | 3905 | 3900 | 124 |
| 360 | 20241114 | 130500 | 829170930 | 3900 | 3890 | 3900 | 3885 | 848 |
| 361 | 20241114 | 130400 | 825875900 | 3890 | 3885 | 3895 | 3885 | 1736 |
| 362 | 20241114 | 130300 | 819127810 | 3885 | 3905 | 3905 | 3885 | 1422 |
| 363 | 20241114 | 130200 | 813592425 | 3905 | 3905 | 3905 | 3900 | 547 |
| 364 | 20241114 | 130100 | 811456565 | 3905 | 3920 | 3925 | 3895 | 1326 |
| 365 | 20241114 | 130000 | 806278045 | 3930 | 3920 | 3930 | 3915 | 606 |
| 366 | 20241114 | 125900 | 803905495 | 3920 | 3915 | 3925 | 3915 | 575 |
| 367 | 20241114 | 125800 | 801654315 | 3915 | 3910 | 3915 | 3910 | 9 |
| 368 | 20241114 | 125700 | 801619105 | 3915 | 3920 | 3920 | 3910 | 1901 |
| 369 | 20241114 | 125600 | 794176705 | 3920 | 3920 | 3930 | 3920 | 15 |
| 370 | 20241114 | 125500 | 794117845 | 3920 | 3925 | 3925 | 3920 | 368 |
| 371 | 20241114 | 125400 | 792675155 | 3915 | 3920 | 3920 | 3915 | 194 |
| 372 | 20241114 | 125300 | 791914745 | 3920 | 3925 | 3925 | 3920 | 67 |
| 373 | 20241114 | 125200 | 791651780 | 3925 | 3925 | 3925 | 3925 | 23 |
| 374 | 20241114 | 125100 | 791561505 | 3930 | 3930 | 3930 | 3930 | 3 |
| 375 | 20241114 | 125000 | 791549715 | 3930 | 3930 | 3930 | 3930 | 100 |
| 376 | 20241114 | 124900 | 791156715 | 3930 | 3930 | 3930 | 3930 | 1 |
| 377 | 20241114 | 124800 | 791152785 | 3930 | 3925 | 3930 | 3925 | 977 |
| 378 | 20241114 | 124700 | 787318005 | 3920 | 3910 | 3920 | 3905 | 370 |
| 379 | 20241114 | 124600 | 785867770 | 3905 | 3910 | 3915 | 3905 | 11 |
| 380 | 20241114 | 124500 | 785824755 | 3910 | 3895 | 3915 | 3895 | 114 |
| 381 | 20241114 | 124400 | 785380270 | 3895 | 3900 | 3900 | 3895 | 11 |
| 382 | 20241114 | 124300 | 785337420 | 3895 | 3925 | 3925 | 3890 | 13345 |
| 383 | 20241114 | 124200 | 733339000 | 3925 | 3925 | 3930 | 3925 | 3 |
| 384 | 20241114 | 124100 | 733327220 | 3925 | 3925 | 3925 | 3925 | 15 |
| 385 | 20241114 | 124000 | 733268345 | 3925 | 3915 | 3925 | 3915 | 56 |
| 386 | 20241114 | 123900 | 733048600 | 3915 | 3915 | 3920 | 3900 | 4657 |
| 387 | 20241114 | 123800 | 714850065 | 3910 | 3925 | 3925 | 3910 | 5457 |
| 388 | 20241114 | 123700 | 693472715 | 3930 | 3930 | 3935 | 3925 | 3555 |
| 389 | 20241114 | 123600 | 679501565 | 3925 | 3955 | 3955 | 3925 | 11167 |
| 390 | 20241114 | 123500 | 635539395 | 3950 | 3955 | 3955 | 3950 | 1552 |
| 391 | 20241114 | 123400 | 629402745 | 3955 | 3960 | 3960 | 3955 | 4 |
| 392 | 20241114 | 123300 | 629386920 | 3955 | 3960 | 3960 | 3955 | 41 |
| 393 | 20241114 | 123200 | 629224735 | 3955 | 3960 | 3960 | 3955 | 147 |
| 394 | 20241114 | 123100 | 628643085 | 3960 | 3960 | 3960 | 3960 | 1 |
| 395 | 20241114 | 123000 | 628639125 | 3960 | 3960 | 3960 | 3960 | 1 |
| 396 | 20241114 | 122900 | 628635165 | 3955 | 3965 | 3965 | 3955 | 24 |
| 397 | 20241114 | 122800 | 628540210 | 3965 | 3955 | 3965 | 3955 | 26 |
| 398 | 20241114 | 122700 | 628437370 | 3955 | 3970 | 3970 | 3955 | 134 |
| 399 | 20241114 | 122600 | 627905835 | 3970 | 3970 | 3970 | 3970 | 3 |
| 400 | 20241114 | 122500 | 627893925 | 3970 | 3970 | 3970 | 3970 | 0 |
| 401 | 20241114 | 122400 | 627893925 | 3970 | 3960 | 3970 | 3955 | 374 |
| 402 | 20241114 | 122300 | 626413510 | 3965 | 3960 | 3965 | 3960 | 149 |
| 403 | 20241114 | 122200 | 625822750 | 3960 | 3965 | 3965 | 3960 | 28 |
| 404 | 20241114 | 122100 | 625711740 | 3965 | 3960 | 3965 | 3960 | 46 |
| 405 | 20241114 | 122000 | 625529535 | 3960 | 3960 | 3960 | 3955 | 9 |
| 406 | 20241114 | 121900 | 625493900 | 3960 | 3955 | 3965 | 3955 | 31 |
| 407 | 20241114 | 121800 | 625371145 | 3955 | 3965 | 3965 | 3955 | 1523 |
| 408 | 20241114 | 121700 | 619344930 | 3960 | 3960 | 3960 | 3960 | 50 |
| 409 | 20241114 | 121600 | 619146930 | 3965 | 3975 | 3975 | 3960 | 66 |
| 410 | 20241114 | 121500 | 618885280 | 3960 | 3960 | 3960 | 3960 | 0 |
| 411 | 20241114 | 121400 | 618885280 | 3960 | 3975 | 3980 | 3960 | 342 |
| 412 | 20241114 | 121300 | 617528180 | 3975 | 3975 | 3975 | 3975 | 0 |
| 413 | 20241114 | 121200 | 617528180 | 3975 | 3980 | 3980 | 3975 | 26 |
| 414 | 20241114 | 121100 | 617424815 | 3975 | 3980 | 3980 | 3975 | 106 |
| 415 | 20241114 | 121000 | 617003460 | 3985 | 3985 | 3985 | 3985 | 3 |
| 416 | 20241114 | 120900 | 616991505 | 3985 | 3990 | 3990 | 3985 | 2 |
| 417 | 20241114 | 120800 | 616983530 | 3990 | 3990 | 3990 | 3990 | 333 |
| 418 | 20241114 | 120700 | 615654860 | 3985 | 3975 | 3985 | 3975 | 801 |
| 419 | 20241114 | 120600 | 612467345 | 3975 | 3975 | 3975 | 3975 | 11 |
| 420 | 20241114 | 120500 | 612423620 | 3970 | 3970 | 3975 | 3970 | 133 |
| 421 | 20241114 | 120400 | 611895595 | 3965 | 3975 | 3975 | 3965 | 997 |
| 422 | 20241114 | 120300 | 607935115 | 3970 | 3965 | 3970 | 3965 | 114 |
| 423 | 20241114 | 120200 | 607482840 | 3965 | 3965 | 3965 | 3965 | 3 |
| 424 | 20241114 | 120100 | 607470945 | 3960 | 3965 | 3965 | 3960 | 111 |
| 425 | 20241114 | 120000 | 607031335 | 3955 | 3955 | 3955 | 3955 | 80 |
| 426 | 20241114 | 115900 | 606714935 | 3960 | 3955 | 3960 | 3955 | 574 |
| 427 | 20241114 | 115800 | 604444755 | 3950 | 3950 | 3950 | 3950 | 25 |
| 428 | 20241114 | 115700 | 604346005 | 3960 | 3950 | 3960 | 3950 | 161 |
| 429 | 20241114 | 115600 | 603708505 | 3955 | 3960 | 3960 | 3950 | 264 |
| 430 | 20241114 | 115500 | 602663585 | 3955 | 3950 | 3955 | 3945 | 243 |
| 431 | 20241114 | 115400 | 601704870 | 3955 | 3945 | 3955 | 3945 | 11 |
| 432 | 20241114 | 115300 | 601661400 | 3945 | 3955 | 3955 | 3945 | 18 |
| 433 | 20241114 | 115200 | 601590355 | 3945 | 3945 | 3945 | 3945 | 0 |
| 434 | 20241114 | 115100 | 601590355 | 3945 | 3945 | 3955 | 3945 | 327 |
| 435 | 20241114 | 115000 | 600299235 | 3950 | 3950 | 3950 | 3950 | 8 |
| 436 | 20241114 | 114900 | 600267635 | 3945 | 3940 | 3945 | 3940 | 102 |
| 437 | 20241114 | 114800 | 599865255 | 3940 | 3955 | 3955 | 3940 | 1290 |
| 438 | 20241114 | 114700 | 594782325 | 3945 | 3945 | 3945 | 3945 | 200 |
| 439 | 20241114 | 114600 | 593993325 | 3955 | 3955 | 3955 | 3945 | 2150 |
| 440 | 20241114 | 114500 | 585509570 | 3955 | 3970 | 3970 | 3955 | 328 |
| 441 | 20241114 | 114400 | 584209690 | 3965 | 3965 | 3965 | 3965 | 33 |
| 442 | 20241114 | 114300 | 584078845 | 3975 | 3975 | 3980 | 3975 | 421 |
| 443 | 20241114 | 114200 | 582404275 | 3975 | 3955 | 3975 | 3955 | 2240 |
| 444 | 20241114 | 114100 | 573511800 | 3960 | 3945 | 3960 | 3945 | 919 |
| 445 | 20241114 | 114000 | 569886200 | 3960 | 3970 | 3970 | 3935 | 8583 |
| 446 | 20241114 | 113900 | 535978290 | 3970 | 3970 | 3975 | 3970 | 741 |
| 447 | 20241114 | 113800 | 533036405 | 3970 | 3970 | 3970 | 3970 | 2 |
| 448 | 20241114 | 113700 | 533028465 | 3975 | 3970 | 3975 | 3965 | 249 |
| 449 | 20241114 | 113600 | 532040680 | 3975 | 3970 | 3975 | 3970 | 7 |
| 450 | 20241114 | 113500 | 532012875 | 3965 | 3985 | 3985 | 3965 | 1156 |
| 451 | 20241114 | 113400 | 527423650 | 3995 | 3990 | 3995 | 3980 | 362 |
| 452 | 20241114 | 113300 | 525978390 | 3995 | 3985 | 3995 | 3985 | 327 |
| 453 | 20241114 | 113200 | 524674975 | 3985 | 3995 | 3995 | 3985 | 80 |
| 454 | 20241114 | 113100 | 524356050 | 3995 | 3985 | 3995 | 3985 | 102 |
| 455 | 20241114 | 113000 | 523948715 | 3975 | 3980 | 3980 | 3970 | 484 |
| 456 | 20241114 | 112900 | 522027170 | 3970 | 3980 | 3980 | 3970 | 500 |
| 457 | 20241114 | 112800 | 520040665 | 3980 | 3985 | 3995 | 3980 | 308 |
| 458 | 20241114 | 112700 | 518811775 | 3980 | 3980 | 3990 | 3965 | 1557 |
| 459 | 20241114 | 112600 | 512629590 | 3970 | 4000 | 4000 | 3970 | 921 |
| 460 | 20241114 | 112500 | 508966685 | 4000 | 4005 | 4035 | 4000 | 350 |
| 461 | 20241114 | 112400 | 507562815 | 4000 | 3990 | 4000 | 3990 | 1480 |
| 462 | 20241114 | 112300 | 501643355 | 3985 | 3980 | 3985 | 3980 | 6 |
| 463 | 20241114 | 112200 | 501619465 | 3980 | 3980 | 3980 | 3970 | 1805 |
| 464 | 20241114 | 112100 | 494441105 | 3980 | 3985 | 3990 | 3980 | 66 |
| 465 | 20241114 | 112000 | 494178080 | 3990 | 3980 | 3990 | 3980 | 69 |
| 466 | 20241114 | 111900 | 493903030 | 3985 | 3980 | 3985 | 3980 | 1212 |
| 467 | 20241114 | 111800 | 489078835 | 3980 | 3995 | 3995 | 3980 | 2415 |
| 468 | 20241114 | 111700 | 479448480 | 4000 | 3990 | 4000 | 3990 | 110 |
| 469 | 20241114 | 111600 | 479008530 | 3990 | 3990 | 3990 | 3990 | 221 |
| 470 | 20241114 | 111500 | 478126740 | 3995 | 4000 | 4005 | 3995 | 535 |
| 471 | 20241114 | 111400 | 475985935 | 3990 | 3995 | 4005 | 3990 | 799 |
| 472 | 20241114 | 111300 | 472794090 | 4000 | 4000 | 4000 | 4000 | 525 |
| 473 | 20241114 | 111200 | 470694090 | 4005 | 3985 | 4005 | 3985 | 62 |
| 474 | 20241114 | 111100 | 470446380 | 3980 | 3985 | 4005 | 3975 | 3692 |
| 475 | 20241114 | 111000 | 455767345 | 4005 | 4005 | 4005 | 3975 | 5212 |
| 476 | 20241114 | 110900 | 435000455 | 4010 | 4040 | 4050 | 4010 | 1943 |
| 477 | 20241114 | 110800 | 427192350 | 4040 | 4045 | 4045 | 4030 | 8785 |
| 478 | 20241114 | 110700 | 391721270 | 4055 | 4050 | 4065 | 4045 | 2576 |
| 479 | 20241114 | 110600 | 381298955 | 4065 | 4050 | 4065 | 4050 | 10 |
| 480 | 20241114 | 110500 | 381258370 | 4070 | 4050 | 4070 | 4050 | 6 |
| 481 | 20241114 | 110400 | 381234030 | 4070 | 4050 | 4070 | 4045 | 656 |
| 482 | 20241114 | 110300 | 378577745 | 4070 | 4070 | 4070 | 4070 | 3 |
| 483 | 20241114 | 110200 | 378565535 | 4075 | 4075 | 4075 | 4050 | 553 |
| 484 | 20241114 | 110100 | 376324935 | 4050 | 4060 | 4075 | 4050 | 3654 |
| 485 | 20241114 | 110000 | 361522660 | 4085 | 4065 | 4085 | 4055 | 3400 |
| 486 | 20241114 | 105900 | 347722970 | 4085 | 4070 | 4085 | 4070 | 9 |
| 487 | 20241114 | 105800 | 347686310 | 4090 | 4090 | 4090 | 4090 | 21 |
| 488 | 20241114 | 105700 | 347600420 | 4090 | 4075 | 4090 | 4060 | 4816 |
| 489 | 20241114 | 105600 | 328018930 | 4090 | 4080 | 4090 | 4075 | 669 |
| 490 | 20241114 | 105500 | 325292720 | 4090 | 4085 | 4090 | 4075 | 1350 |
| 491 | 20241114 | 105400 | 319783790 | 4090 | 4090 | 4090 | 4090 | 375 |
| 492 | 20241114 | 105300 | 318250040 | 4090 | 4090 | 4090 | 4085 | 502 |
| 493 | 20241114 | 105200 | 316198655 | 4090 | 4100 | 4100 | 4085 | 312 |
| 494 | 20241114 | 105100 | 314922460 | 4100 | 4100 | 4100 | 4100 | 6 |
| 495 | 20241114 | 105000 | 314897860 | 4095 | 4095 | 4095 | 4085 | 738 |
| 496 | 20241114 | 104900 | 311877625 | 4095 | 4100 | 4100 | 4095 | 17 |
| 497 | 20241114 | 104800 | 311807985 | 4100 | 4100 | 4100 | 4100 | 490 |
| 498 | 20241114 | 104700 | 309798985 | 4100 | 4095 | 4100 | 4095 | 343 |
| 499 | 20241114 | 104600 | 308392760 | 4100 | 4100 | 4100 | 4085 | 975 |
| 500 | 20241114 | 104500 | 304405235 | 4105 | 4110 | 4110 | 4100 | 362 |
| 501 | 20241114 | 104400 | 302919435 | 4105 | 4105 | 4110 | 4105 | 4489 |
| 502 | 20241114 | 104300 | 284488030 | 4110 | 4095 | 4110 | 4085 | 2540 |
| 503 | 20241114 | 104200 | 274062130 | 4095 | 4095 | 4095 | 4095 | 31 |
| 504 | 20241114 | 104100 | 273935185 | 4095 | 4085 | 4095 | 4085 | 100 |
| 505 | 20241114 | 104000 | 273526625 | 4100 | 4080 | 4100 | 4075 | 797 |
| 506 | 20241114 | 103900 | 270273420 | 4100 | 4100 | 4100 | 4100 | 183 |
| 507 | 20241114 | 103800 | 269523120 | 4100 | 4095 | 4100 | 4085 | 366 |
| 508 | 20241114 | 103700 | 268023935 | 4095 | 4085 | 4095 | 4080 | 380 |
| 509 | 20241114 | 103600 | 266473355 | 4085 | 4100 | 4100 | 4085 | 801 |
| 510 | 20241114 | 103500 | 263200885 | 4100 | 4100 | 4100 | 4080 | 221 |
| 511 | 20241114 | 103400 | 262298175 | 4100 | 4095 | 4100 | 4090 | 495 |
| 512 | 20241114 | 103300 | 260273125 | 4095 | 4100 | 4100 | 4095 | 244 |
| 513 | 20241114 | 103200 | 259272975 | 4085 | 4095 | 4100 | 4085 | 2946 |
| 514 | 20241114 | 103100 | 247197445 | 4095 | 4080 | 4095 | 4080 | 982 |
| 515 | 20241114 | 103000 | 243187425 | 4075 | 4080 | 4080 | 4075 | 9 |
| 516 | 20241114 | 102900 | 243150745 | 4075 | 4070 | 4075 | 4070 | 497 |
| 517 | 20241114 | 102800 | 241126805 | 4070 | 4055 | 4070 | 4050 | 326 |
| 518 | 20241114 | 102700 | 239804895 | 4075 | 4050 | 4080 | 4050 | 279 |
| 519 | 20241114 | 102600 | 238674805 | 4050 | 4055 | 4080 | 4050 | 613 |
| 520 | 20241114 | 102500 | 236191495 | 4055 | 4065 | 4065 | 4055 | 7705 |
| 521 | 20241114 | 102400 | 204920475 | 4065 | 4070 | 4070 | 4065 | 1034 |
| 522 | 20241114 | 102300 | 200717260 | 4065 | 4070 | 4070 | 4065 | 312 |
| 523 | 20241114 | 102200 | 199447425 | 4075 | 4090 | 4090 | 4075 | 1927 |
| 524 | 20241114 | 102100 | 191585290 | 4090 | 4095 | 4095 | 4090 | 2442 |
| 525 | 20241114 | 102000 | 181595165 | 4095 | 4080 | 4095 | 4080 | 2669 |
| 526 | 20241114 | 101900 | 170673355 | 4080 | 4080 | 4080 | 4080 | 1000 |
| 527 | 20241114 | 101800 | 166593355 | 4080 | 4100 | 4100 | 4080 | 485 |
| 528 | 20241114 | 101700 | 164609485 | 4100 | 4080 | 4100 | 4080 | 510 |
| 529 | 20241114 | 101600 | 162525605 | 4080 | 4070 | 4080 | 4070 | 90 |
| 530 | 20241114 | 101500 | 162158505 | 4075 | 4080 | 4080 | 4075 | 769 |
| 531 | 20241114 | 101400 | 159022330 | 4080 | 4080 | 4080 | 4080 | 368 |
| 532 | 20241114 | 101300 | 157520890 | 4080 | 4080 | 4080 | 4080 | 128 |
| 533 | 20241114 | 101200 | 156998650 | 4090 | 4080 | 4090 | 4080 | 27 |
| 534 | 20241114 | 101100 | 156888480 | 4090 | 4080 | 4090 | 4080 | 340 |
| 535 | 20241114 | 101000 | 155498845 | 4090 | 4085 | 4090 | 4080 | 75 |
| 536 | 20241114 | 100900 | 155192685 | 4085 | 4080 | 4085 | 4080 | 649 |
| 537 | 20241114 | 100800 | 152543495 | 4070 | 4070 | 4070 | 4070 | 1 |
| 538 | 20241114 | 100700 | 152539425 | 4050 | 4060 | 4060 | 4050 | 2041 |
| 539 | 20241114 | 100600 | 144260110 | 4060 | 4065 | 4065 | 4060 | 2569 |
| 540 | 20241114 | 100500 | 133819075 | 4090 | 4070 | 4090 | 4065 | 1359 |
| 541 | 20241114 | 100400 | 128275275 | 4070 | 4095 | 4095 | 4070 | 5057 |
| 542 | 20241114 | 100300 | 107612030 | 4100 | 4105 | 4110 | 4090 | 4192 |
| 543 | 20241114 | 100200 | 90438810 | 4105 | 4095 | 4110 | 4085 | 2059 |
| 544 | 20241114 | 100100 | 81991700 | 4110 | 4100 | 4120 | 4090 | 7571 |
| 545 | 20241114 | 100000 | 50912155 | 4100 | 4100 | 4100 | 4075 | 12454 |