30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 3 | 20241114 | 200400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20241114 | 200300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20241114 | 200200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20241114 | 200100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20241114 | 200000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20241114 | 195900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20241114 | 195800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20241114 | 195700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20241114 | 195600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20241114 | 195500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20241114 | 195400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20241114 | 195300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20241114 | 195200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20241114 | 195100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20241114 | 195000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20241114 | 194900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20241114 | 194800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20241114 | 194700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20241114 | 194600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20241114 | 194500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20241114 | 194400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20241114 | 194300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20241114 | 194200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20241114 | 194100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20241114 | 194000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20241114 | 193900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20241114 | 193800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20241114 | 193700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20241114 | 193600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20241114 | 193500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 33 | 20241114 | 193400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20241114 | 193300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20241114 | 193200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20241114 | 193100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20241114 | 193000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20241114 | 192900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20241114 | 192800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20241114 | 192700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20241114 | 192600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20241114 | 192500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20241114 | 192400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20241114 | 192300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20241114 | 192200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20241114 | 192100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20241114 | 192000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20241114 | 191900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20241114 | 191800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20241114 | 191700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20241114 | 191600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20241114 | 191500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20241114 | 191400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20241114 | 191300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20241114 | 191200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20241114 | 191100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20241114 | 191000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20241114 | 190900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20241114 | 190800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20241114 | 190700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20241114 | 190600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20241114 | 190500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 63 | 20241114 | 190400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20241114 | 190300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20241114 | 190200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20241114 | 190100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20241114 | 190000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20241114 | 185900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20241114 | 185800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20241114 | 185700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20241114 | 185600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20241114 | 185500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20241114 | 185400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20241114 | 185300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20241114 | 185200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20241114 | 185100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20241114 | 185000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20241114 | 184900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20241114 | 184800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20241114 | 184700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20241114 | 184600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20241114 | 184500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20241114 | 184400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20241114 | 184300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20241114 | 184200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20241114 | 184100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20241114 | 184000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20241114 | 183900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20241114 | 183800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20241114 | 183700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20241114 | 183600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20241114 | 183500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 93 | 20241114 | 183400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20241114 | 183300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20241114 | 183200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20241114 | 183100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20241114 | 183000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20241114 | 182900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20241114 | 182800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20241114 | 182700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20241114 | 182600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20241114 | 182500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20241114 | 182400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20241114 | 182300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20241114 | 182200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20241114 | 182100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20241114 | 182000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20241114 | 181900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20241114 | 181800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20241114 | 181700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20241114 | 181600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20241114 | 181500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20241114 | 181400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20241114 | 181300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20241114 | 181200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20241114 | 181100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20241114 | 181000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20241114 | 180900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20241114 | 180800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20241114 | 180700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20241114 | 180600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20241114 | 180500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 123 | 20241114 | 180400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20241114 | 180300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20241114 | 180200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20241114 | 180100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20241114 | 180000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20241114 | 175900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20241114 | 175800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20241114 | 175700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20241114 | 175600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20241114 | 175500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20241114 | 175400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20241114 | 175300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20241114 | 175200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20241114 | 175100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20241114 | 175000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20241114 | 174900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20241114 | 174800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20241114 | 174700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20241114 | 174600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20241114 | 174500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20241114 | 174400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20241114 | 174300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20241114 | 174200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20241114 | 174100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20241114 | 174000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20241114 | 173900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20241114 | 173800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20241114 | 173700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20241114 | 173600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20241114 | 173500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 153 | 20241114 | 173400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20241114 | 173300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20241114 | 173200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20241114 | 173100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20241114 | 173000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20241114 | 172900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20241114 | 172800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20241114 | 172700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20241114 | 172600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20241114 | 172500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20241114 | 172400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20241114 | 172300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20241114 | 172200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20241114 | 172100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20241114 | 172000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20241114 | 171900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20241114 | 171800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20241114 | 171700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20241114 | 171600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20241114 | 171500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20241114 | 171400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20241114 | 171300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20241114 | 171200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20241114 | 171100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20241114 | 171000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20241114 | 170900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20241114 | 170800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20241114 | 170700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20241114 | 170600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20241114 | 170500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 183 | 20241114 | 170400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20241114 | 170300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20241114 | 170200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20241114 | 170100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20241114 | 170000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20241114 | 165900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20241114 | 165800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20241114 | 165700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20241114 | 165600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20241114 | 165500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20241114 | 165400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20241114 | 165300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20241114 | 165200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20241114 | 165100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20241114 | 165000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20241114 | 164900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20241114 | 164800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20241114 | 164700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20241114 | 164600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20241114 | 164500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20241114 | 164400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20241114 | 164300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20241114 | 164200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20241114 | 164100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20241114 | 164000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20241114 | 163900 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20241114 | 163800 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20241114 | 163700 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20241114 | 163600 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20241114 | 163500 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 213 | 20241114 | 163400 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20241114 | 163300 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20241114 | 163200 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20241114 | 163100 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20241114 | 163000 | 1948858605 | 2900 | 2900 | 2900 | 2900 | 8511 |
| 218 | 20241114 | 162900 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20241114 | 162800 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20241114 | 162700 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20241114 | 162600 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20241114 | 162500 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20241114 | 162400 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20241114 | 162300 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20241114 | 162200 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20241114 | 162100 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20241114 | 162000 | 1924176705 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20241114 | 161900 | 1924176705 | 2900 | 2880 | 2900 | 2880 | 728 |
| 229 | 20241114 | 161800 | 1922076605 | 2880 | 2905 | 2905 | 2875 | 109 |
| 230 | 20241114 | 161700 | 1921762615 | 2910 | 2910 | 2910 | 2910 | 0 |
| 231 | 20241114 | 161600 | 1921762615 | 2910 | 2880 | 2910 | 2880 | 1461 |
| 232 | 20241114 | 161500 | 1917546640 | 2905 | 2905 | 2905 | 2905 | 0 |
| 233 | 20241114 | 161400 | 1917546640 | 2905 | 2885 | 2905 | 2885 | 10392 |
| 234 | 20241114 | 161300 | 1887364135 | 2885 | 2880 | 2885 | 2880 | 1177 |
| 235 | 20241114 | 161200 | 1883968545 | 2885 | 2885 | 2885 | 2885 | 0 |
| 236 | 20241114 | 161100 | 1883968545 | 2885 | 2870 | 2885 | 2870 | 3369 |
| 237 | 20241114 | 161000 | 1874292050 | 2860 | 2870 | 2870 | 2860 | 4283 |
| 238 | 20241114 | 160900 | 1862010745 | 2870 | 2870 | 2870 | 2870 | 1043 |
| 239 | 20241114 | 160800 | 1859017335 | 2865 | 2860 | 2865 | 2860 | 30 |
| 240 | 20241114 | 160700 | 1858931485 | 2865 | 2865 | 2865 | 2865 | 2019 |
| 241 | 20241114 | 160600 | 1853147050 | 2860 | 2865 | 2865 | 2860 | 351 |
| 242 | 20241114 | 160500 | 1852141910 | 2865 | 2865 | 2865 | 2865 | 216 |
| 243 | 20241114 | 160400 | 1851523070 | 2865 | 2865 | 2870 | 2865 | 597 |
| 244 | 20241114 | 160300 | 1849812145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 245 | 20241114 | 160200 | 1849812145 | 2860 | 2860 | 2860 | 2860 | 1186 |
| 246 | 20241114 | 160100 | 1846420185 | 2865 | 2865 | 2865 | 2865 | 30 |
| 247 | 20241114 | 160000 | 1846334235 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20241114 | 155900 | 1846334235 | 2870 | 2865 | 2875 | 2865 | 270 |
| 249 | 20241114 | 155800 | 1845559675 | 2860 | 2855 | 2860 | 2855 | 2891 |
| 250 | 20241114 | 155700 | 1837291515 | 2855 | 2855 | 2855 | 2850 | 1419 |
| 251 | 20241114 | 155600 | 1833241115 | 2855 | 2855 | 2855 | 2855 | 2771 |
| 252 | 20241114 | 155500 | 1825329910 | 2850 | 2845 | 2850 | 2845 | 376 |
| 253 | 20241114 | 155400 | 1824258655 | 2840 | 2845 | 2845 | 2840 | 135 |
| 254 | 20241114 | 155300 | 1823875230 | 2845 | 2850 | 2850 | 2845 | 583 |
| 255 | 20241114 | 155200 | 1822214275 | 2850 | 2850 | 2850 | 2850 | 87 |
| 256 | 20241114 | 155100 | 1821966325 | 2850 | 2850 | 2850 | 2850 | 23 |
| 257 | 20241114 | 155000 | 1821900775 | 2850 | 2850 | 2850 | 2850 | 1146 |
| 258 | 20241114 | 154900 | 1818634675 | 2850 | 2845 | 2850 | 2840 | 695 |
| 259 | 20241114 | 154800 | 1816654345 | 2845 | 2845 | 2845 | 2840 | 130 |
| 260 | 20241114 | 154700 | 1816284620 | 2845 | 2845 | 2845 | 2845 | 145 |
| 261 | 20241114 | 154600 | 1815872095 | 2840 | 2840 | 2845 | 2840 | 250 |
| 262 | 20241114 | 154500 | 1815161345 | 2840 | 2840 | 2840 | 2840 | 103 |
| 263 | 20241114 | 154400 | 1814868825 | 2840 | 2845 | 2845 | 2840 | 511 |
| 264 | 20241114 | 154300 | 1813417385 | 2845 | 2845 | 2845 | 2845 | 1020 |
| 265 | 20241114 | 154200 | 1810515485 | 2840 | 2840 | 2845 | 2840 | 1835 |
| 266 | 20241114 | 154100 | 1805301405 | 2830 | 2830 | 2830 | 2830 | 0 |
| 267 | 20241114 | 154000 | 1805301405 | 2830 | 2830 | 2830 | 2830 | 0 |
| 268 | 20241114 | 153900 | 1805301405 | 2830 | 2830 | 2830 | 2830 | 48 |
| 269 | 20241114 | 153800 | 1805165565 | 2830 | 2830 | 2830 | 2830 | 0 |
| 270 | 20241114 | 153700 | 1805165565 | 2830 | 2830 | 2830 | 2830 | 0 |
| 271 | 20241114 | 153600 | 1805165565 | 2830 | 2835 | 2835 | 2830 | 757 |
| 272 | 20241114 | 153500 | 1803020380 | 2840 | 2840 | 2845 | 2840 | 41 |
| 273 | 20241114 | 153400 | 1802903925 | 2840 | 2840 | 2840 | 2840 | 300 |
| 274 | 20241114 | 153300 | 1802051925 | 2845 | 2845 | 2845 | 2845 | 72 |
| 275 | 20241114 | 153200 | 1801847085 | 2845 | 2845 | 2845 | 2845 | 0 |
| 276 | 20241114 | 153100 | 1801847085 | 2845 | 2845 | 2845 | 2845 | 19 |
| 277 | 20241114 | 153000 | 1801793030 | 2840 | 2840 | 2840 | 2840 | 47 |
| 278 | 20241114 | 152900 | 1801659550 | 2845 | 2845 | 2845 | 2845 | 0 |
| 279 | 20241114 | 152800 | 1801659550 | 2845 | 2845 | 2845 | 2845 | 0 |
| 280 | 20241114 | 152700 | 1801659550 | 2845 | 2845 | 2845 | 2845 | 0 |
| 281 | 20241114 | 152600 | 1801659550 | 2845 | 2845 | 2845 | 2845 | 16 |
| 282 | 20241114 | 152500 | 1801614030 | 2845 | 2845 | 2845 | 2845 | 11 |
| 283 | 20241114 | 152400 | 1801582735 | 2845 | 2845 | 2845 | 2845 | 59 |
| 284 | 20241114 | 152300 | 1801414880 | 2840 | 2845 | 2845 | 2835 | 450 |
| 285 | 20241114 | 152200 | 1800136960 | 2840 | 2840 | 2840 | 2840 | 40 |
| 286 | 20241114 | 152100 | 1800023360 | 2840 | 2840 | 2840 | 2840 | 27 |
| 287 | 20241114 | 152000 | 1799946680 | 2835 | 2840 | 2845 | 2830 | 371 |
| 288 | 20241114 | 151900 | 1798895935 | 2840 | 2835 | 2840 | 2835 | 1041 |
| 289 | 20241114 | 151800 | 1795941995 | 2830 | 2845 | 2845 | 2830 | 2886 |
| 290 | 20241114 | 151700 | 1787758670 | 2840 | 2840 | 2840 | 2840 | 516 |
| 291 | 20241114 | 151600 | 1786293230 | 2840 | 2835 | 2840 | 2820 | 924 |
| 292 | 20241114 | 151500 | 1783672535 | 2820 | 2825 | 2825 | 2820 | 499 |
| 293 | 20241114 | 151400 | 1782263240 | 2825 | 2835 | 2835 | 2820 | 2594 |
| 294 | 20241114 | 151300 | 1774926925 | 2845 | 2840 | 2845 | 2835 | 1685 |
| 295 | 20241114 | 151200 | 1770139650 | 2845 | 2835 | 2845 | 2830 | 5670 |
| 296 | 20241114 | 151100 | 1754060200 | 2835 | 2840 | 2840 | 2835 | 323 |
| 297 | 20241114 | 151000 | 1753143880 | 2840 | 2835 | 2840 | 2835 | 1244 |
| 298 | 20241114 | 150900 | 1749614925 | 2840 | 2835 | 2840 | 2835 | 410 |
| 299 | 20241114 | 150800 | 1748452525 | 2840 | 2840 | 2840 | 2840 | 300 |
| 300 | 20241114 | 150700 | 1747600525 | 2845 | 2845 | 2845 | 2845 | 116 |
| 301 | 20241114 | 150600 | 1747270505 | 2845 | 2845 | 2845 | 2845 | 4 |
| 302 | 20241114 | 150500 | 1747259125 | 2845 | 2840 | 2845 | 2835 | 734 |
| 303 | 20241114 | 150400 | 1745177535 | 2840 | 2845 | 2845 | 2840 | 120 |
| 304 | 20241114 | 150300 | 1744836710 | 2850 | 2850 | 2850 | 2850 | 13 |
| 305 | 20241114 | 150200 | 1744799660 | 2850 | 2835 | 2850 | 2835 | 6079 |
| 306 | 20241114 | 150100 | 1727518490 | 2835 | 2820 | 2835 | 2820 | 110 |
| 307 | 20241114 | 150000 | 1727208140 | 2820 | 2840 | 2840 | 2820 | 117 |
| 308 | 20241114 | 145900 | 1726877565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 309 | 20241114 | 145800 | 1726877565 | 2825 | 2825 | 2825 | 2825 | 1 |
| 310 | 20241114 | 145700 | 1726874740 | 2840 | 2835 | 2845 | 2815 | 3910 |
| 311 | 20241114 | 145600 | 1715827975 | 2835 | 2835 | 2835 | 2835 | 10 |
| 312 | 20241114 | 145500 | 1715799625 | 2830 | 2830 | 2830 | 2830 | 4 |
| 313 | 20241114 | 145400 | 1715788305 | 2830 | 2840 | 2845 | 2830 | 304 |
| 314 | 20241114 | 145300 | 1714924990 | 2830 | 2840 | 2840 | 2830 | 3659 |
| 315 | 20241114 | 145200 | 1704550935 | 2830 | 2830 | 2830 | 2830 | 183 |
| 316 | 20241114 | 145100 | 1704033045 | 2835 | 2840 | 2840 | 2830 | 5465 |
| 317 | 20241114 | 145000 | 1688556840 | 2840 | 2840 | 2840 | 2835 | 1297 |
| 318 | 20241114 | 144900 | 1684874550 | 2840 | 2840 | 2840 | 2840 | 29 |
| 319 | 20241114 | 144800 | 1684792190 | 2850 | 2850 | 2850 | 2850 | 2 |
| 320 | 20241114 | 144700 | 1684786490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 321 | 20241114 | 144600 | 1684786490 | 2860 | 2840 | 2860 | 2840 | 201 |
| 322 | 20241114 | 144500 | 1684212200 | 2855 | 2845 | 2855 | 2845 | 5 |
| 323 | 20241114 | 144400 | 1684197955 | 2855 | 2840 | 2855 | 2835 | 104 |
| 324 | 20241114 | 144300 | 1683903070 | 2855 | 2855 | 2855 | 2855 | 20 |
| 325 | 20241114 | 144200 | 1683845970 | 2840 | 2850 | 2850 | 2840 | 2075 |
| 326 | 20241114 | 144100 | 1677948795 | 2860 | 2860 | 2860 | 2860 | 0 |
| 327 | 20241114 | 144000 | 1677948795 | 2860 | 2860 | 2860 | 2860 | 150 |
| 328 | 20241114 | 143900 | 1677519795 | 2860 | 2860 | 2860 | 2860 | 0 |
| 329 | 20241114 | 143800 | 1677519795 | 2860 | 2850 | 2860 | 2850 | 1216 |
| 330 | 20241114 | 143700 | 1674054105 | 2850 | 2855 | 2855 | 2850 | 2227 |
| 331 | 20241114 | 143600 | 1667696140 | 2855 | 2855 | 2860 | 2855 | 1035 |
| 332 | 20241114 | 143500 | 1664741165 | 2855 | 2865 | 2865 | 2855 | 1733 |
| 333 | 20241114 | 143400 | 1659787800 | 2860 | 2865 | 2865 | 2860 | 623 |
| 334 | 20241114 | 143300 | 1658005920 | 2875 | 2875 | 2875 | 2875 | 0 |
| 335 | 20241114 | 143200 | 1658005920 | 2875 | 2870 | 2875 | 2870 | 417 |
| 336 | 20241114 | 143100 | 1656809125 | 2870 | 2870 | 2870 | 2870 | 1 |
| 337 | 20241114 | 143000 | 1656806255 | 2860 | 2860 | 2860 | 2860 | 76 |
| 338 | 20241114 | 142900 | 1656588895 | 2870 | 2860 | 2870 | 2860 | 314 |
| 339 | 20241114 | 142800 | 1655690685 | 2855 | 2865 | 2875 | 2855 | 9356 |
| 340 | 20241114 | 142700 | 1628940500 | 2875 | 2875 | 2875 | 2875 | 1 |
| 341 | 20241114 | 142600 | 1628937625 | 2860 | 2865 | 2865 | 2860 | 212 |
| 342 | 20241114 | 142500 | 1628331250 | 2870 | 2855 | 2870 | 2855 | 1369 |
| 343 | 20241114 | 142400 | 1624414550 | 2855 | 2860 | 2865 | 2855 | 2127 |
| 344 | 20241114 | 142300 | 1618335365 | 2860 | 2865 | 2870 | 2860 | 6362 |
| 345 | 20241114 | 142200 | 1600115655 | 2865 | 2875 | 2875 | 2865 | 174 |
| 346 | 20241114 | 142100 | 1599617115 | 2860 | 2870 | 2870 | 2855 | 2778 |
| 347 | 20241114 | 142000 | 1591671535 | 2870 | 2875 | 2880 | 2860 | 1628 |
| 348 | 20241114 | 141900 | 1586989725 | 2880 | 2875 | 2895 | 2860 | 8970 |
| 349 | 20241114 | 141800 | 1561239185 | 2875 | 2895 | 2895 | 2875 | 11645 |
| 350 | 20241114 | 141700 | 1527663445 | 2900 | 2900 | 2900 | 2900 | 100 |
| 351 | 20241114 | 141600 | 1527373445 | 2900 | 2900 | 2900 | 2900 | 8 |
| 352 | 20241114 | 141500 | 1527350245 | 2900 | 2900 | 2900 | 2900 | 100 |
| 353 | 20241114 | 141400 | 1527060245 | 2905 | 2905 | 2905 | 2905 | 0 |
| 354 | 20241114 | 141300 | 1527060245 | 2905 | 2905 | 2905 | 2905 | 1 |
| 355 | 20241114 | 141200 | 1527057340 | 2905 | 2895 | 2905 | 2895 | 1177 |
| 356 | 20241114 | 141100 | 1523638730 | 2895 | 2905 | 2905 | 2895 | 348 |
| 357 | 20241114 | 141000 | 1522630970 | 2905 | 2905 | 2905 | 2905 | 1 |
| 358 | 20241114 | 140900 | 1522628065 | 2905 | 2905 | 2905 | 2900 | 6 |
| 359 | 20241114 | 140800 | 1522610640 | 2905 | 2895 | 2905 | 2895 | 1982 |
| 360 | 20241114 | 140700 | 1516866790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 361 | 20241114 | 140600 | 1516866790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 362 | 20241114 | 140500 | 1516866790 | 2900 | 2900 | 2910 | 2890 | 4102 |
| 363 | 20241114 | 140400 | 1504993890 | 2900 | 2910 | 2910 | 2900 | 103 |
| 364 | 20241114 | 140300 | 1504695140 | 2910 | 2905 | 2910 | 2905 | 110 |
| 365 | 20241114 | 140200 | 1504375585 | 2905 | 2900 | 2905 | 2900 | 435 |
| 366 | 20241114 | 140100 | 1503113990 | 2900 | 2905 | 2910 | 2900 | 803 |
| 367 | 20241114 | 140000 | 1500784295 | 2905 | 2900 | 2905 | 2900 | 112 |
| 368 | 20241114 | 135900 | 1500459380 | 2900 | 2900 | 2900 | 2895 | 185 |
| 369 | 20241114 | 135800 | 1499922885 | 2900 | 2915 | 2915 | 2900 | 3338 |
| 370 | 20241114 | 135700 | 1490241885 | 2915 | 2900 | 2915 | 2900 | 305 |
| 371 | 20241114 | 135600 | 1489357140 | 2905 | 2910 | 2910 | 2905 | 1474 |
| 372 | 20241114 | 135500 | 1485074310 | 2915 | 2910 | 2915 | 2910 | 743 |
| 373 | 20241114 | 135400 | 1482912150 | 2915 | 2915 | 2915 | 2915 | 20 |
| 374 | 20241114 | 135300 | 1482853850 | 2915 | 2910 | 2915 | 2910 | 10 |
| 375 | 20241114 | 135200 | 1482824715 | 2915 | 2905 | 2915 | 2905 | 79 |
| 376 | 20241114 | 135100 | 1482595190 | 2905 | 2905 | 2910 | 2905 | 250 |
| 377 | 20241114 | 135000 | 1481868620 | 2920 | 2910 | 2920 | 2905 | 517 |
| 378 | 20241114 | 134900 | 1480363635 | 2910 | 2910 | 2915 | 2910 | 1297 |
| 379 | 20241114 | 134800 | 1476589340 | 2915 | 2935 | 2935 | 2915 | 1561 |
| 380 | 20241114 | 134700 | 1472025210 | 2935 | 2920 | 2935 | 2915 | 8650 |
| 381 | 20241114 | 134600 | 1446706030 | 2920 | 2905 | 2920 | 2905 | 2568 |
| 382 | 20241114 | 134500 | 1439222970 | 2905 | 2910 | 2910 | 2905 | 1376 |
| 383 | 20241114 | 134400 | 1435222245 | 2915 | 2905 | 2915 | 2895 | 452 |
| 384 | 20241114 | 134300 | 1433907280 | 2905 | 2890 | 2905 | 2890 | 458 |
| 385 | 20241114 | 134200 | 1432581935 | 2895 | 2895 | 2895 | 2890 | 2032 |
| 386 | 20241114 | 134100 | 1426709370 | 2895 | 2890 | 2895 | 2885 | 673 |
| 387 | 20241114 | 134000 | 1424764055 | 2895 | 2880 | 2910 | 2880 | 1679 |
| 388 | 20241114 | 133900 | 1419898500 | 2880 | 2900 | 2900 | 2875 | 9488 |
| 389 | 20241114 | 133800 | 1392479155 | 2900 | 2920 | 2925 | 2900 | 5676 |
| 390 | 20241114 | 133700 | 1375972685 | 2930 | 2930 | 2930 | 2915 | 1031 |
| 391 | 20241114 | 133600 | 1372952300 | 2930 | 2925 | 2930 | 2900 | 11192 |
| 392 | 20241114 | 133500 | 1340359310 | 2920 | 2950 | 2955 | 2920 | 15545 |
| 393 | 20241114 | 133400 | 1294778735 | 2950 | 2935 | 2950 | 2915 | 24036 |
| 394 | 20241114 | 133300 | 1224111270 | 2930 | 2950 | 2960 | 2910 | 21489 |
| 395 | 20241114 | 133200 | 1161163420 | 2945 | 2965 | 2980 | 2940 | 44691 |
| 396 | 20241114 | 133100 | 1028759765 | 2970 | 3010 | 3015 | 2960 | 30034 |
| 397 | 20241114 | 133000 | 938890285 | 3020 | 3020 | 3020 | 3020 | 0 |
| 398 | 20241114 | 132900 | 938890285 | 3020 | 2950 | 3020 | 2950 | 32435 |
| 399 | 20241114 | 132800 | 841725000 | 2945 | 2890 | 2945 | 2875 | 20176 |
| 400 | 20241114 | 132700 | 783230900 | 2890 | 2915 | 2920 | 2890 | 21520 |
| 401 | 20241114 | 132600 | 720691475 | 2905 | 2940 | 2970 | 2905 | 66175 |
| 402 | 20241114 | 132500 | 526577370 | 2955 | 2835 | 3000 | 2835 | 83068 |
| 403 | 20241114 | 132400 | 282261690 | 2835 | 2835 | 2835 | 2835 | 431 |
| 404 | 20241114 | 132300 | 281039805 | 2835 | 2835 | 2835 | 2835 | 1 |
| 405 | 20241114 | 132200 | 281036970 | 2830 | 2830 | 2830 | 2830 | 808 |
| 406 | 20241114 | 132100 | 278750330 | 2820 | 2825 | 2825 | 2820 | 252 |
| 407 | 20241114 | 132000 | 278039640 | 2825 | 2825 | 2825 | 2825 | 10 |
| 408 | 20241114 | 131900 | 278011390 | 2825 | 2820 | 2825 | 2820 | 843 |
| 409 | 20241114 | 131800 | 275629935 | 2820 | 2820 | 2820 | 2820 | 300 |
| 410 | 20241114 | 131700 | 274783935 | 2820 | 2820 | 2820 | 2820 | 0 |
| 411 | 20241114 | 131600 | 274783935 | 2820 | 2820 | 2820 | 2820 | 0 |
| 412 | 20241114 | 131500 | 274783935 | 2820 | 2820 | 2820 | 2820 | 2 |
| 413 | 20241114 | 131400 | 274778295 | 2825 | 2825 | 2825 | 2825 | 0 |
| 414 | 20241114 | 131300 | 274778295 | 2825 | 2825 | 2825 | 2825 | 4 |
| 415 | 20241114 | 131200 | 274766995 | 2815 | 2815 | 2815 | 2815 | 0 |
| 416 | 20241114 | 131100 | 274766995 | 2815 | 2815 | 2815 | 2815 | 0 |
| 417 | 20241114 | 131000 | 274766995 | 2815 | 2815 | 2815 | 2815 | 0 |
| 418 | 20241114 | 130900 | 274766995 | 2815 | 2815 | 2815 | 2815 | 0 |
| 419 | 20241114 | 130800 | 274766995 | 2815 | 2815 | 2815 | 2815 | 12 |
| 420 | 20241114 | 130700 | 274733215 | 2825 | 2825 | 2825 | 2825 | 2 |
| 421 | 20241114 | 130600 | 274727565 | 2815 | 2815 | 2815 | 2815 | 0 |
| 422 | 20241114 | 130500 | 274727565 | 2815 | 2815 | 2815 | 2815 | 16 |
| 423 | 20241114 | 130400 | 274682525 | 2820 | 2820 | 2820 | 2820 | 300 |
| 424 | 20241114 | 130300 | 273836525 | 2825 | 2825 | 2825 | 2825 | 0 |
| 425 | 20241114 | 130200 | 273836525 | 2825 | 2825 | 2825 | 2825 | 0 |
| 426 | 20241114 | 130100 | 273836525 | 2825 | 2825 | 2825 | 2825 | 0 |
| 427 | 20241114 | 130000 | 273836525 | 2825 | 2825 | 2825 | 2825 | 8 |
| 428 | 20241114 | 125900 | 273813925 | 2825 | 2825 | 2825 | 2825 | 1 |
| 429 | 20241114 | 125800 | 273811100 | 2800 | 2800 | 2800 | 2800 | 0 |
| 430 | 20241114 | 125700 | 273811100 | 2800 | 2800 | 2800 | 2800 | 0 |
| 431 | 20241114 | 125600 | 273811100 | 2800 | 2805 | 2805 | 2800 | 175 |
| 432 | 20241114 | 125500 | 273320400 | 2805 | 2805 | 2805 | 2805 | 1 |
| 433 | 20241114 | 125400 | 273317595 | 2805 | 2815 | 2815 | 2805 | 226 |
| 434 | 20241114 | 125300 | 272682915 | 2815 | 2815 | 2815 | 2815 | 0 |
| 435 | 20241114 | 125200 | 272682915 | 2815 | 2815 | 2815 | 2815 | 1 |
| 436 | 20241114 | 125100 | 272680100 | 2815 | 2810 | 2815 | 2810 | 1011 |
| 437 | 20241114 | 125000 | 269834195 | 2810 | 2810 | 2810 | 2810 | 100 |
| 438 | 20241114 | 124900 | 269553195 | 2810 | 2810 | 2810 | 2810 | 0 |
| 439 | 20241114 | 124800 | 269553195 | 2810 | 2810 | 2810 | 2810 | 50 |
| 440 | 20241114 | 124700 | 269412695 | 2810 | 2805 | 2810 | 2805 | 101 |
| 441 | 20241114 | 124600 | 269129065 | 2805 | 2805 | 2805 | 2805 | 0 |
| 442 | 20241114 | 124500 | 269129065 | 2805 | 2805 | 2805 | 2805 | 0 |
| 443 | 20241114 | 124400 | 269129065 | 2805 | 2805 | 2805 | 2805 | 0 |
| 444 | 20241114 | 124300 | 269129065 | 2805 | 2805 | 2805 | 2805 | 0 |
| 445 | 20241114 | 124200 | 269129065 | 2805 | 2805 | 2805 | 2805 | 0 |
| 446 | 20241114 | 124100 | 269129065 | 2805 | 2805 | 2805 | 2805 | 618 |
| 447 | 20241114 | 124000 | 267395575 | 2805 | 2805 | 2805 | 2805 | 0 |
| 448 | 20241114 | 123900 | 267395575 | 2805 | 2805 | 2805 | 2805 | 0 |
| 449 | 20241114 | 123800 | 267395575 | 2805 | 2805 | 2805 | 2805 | 0 |
| 450 | 20241114 | 123700 | 267395575 | 2805 | 2810 | 2810 | 2805 | 205 |
| 451 | 20241114 | 123600 | 266819550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 452 | 20241114 | 123500 | 266819550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 453 | 20241114 | 123400 | 266819550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 454 | 20241114 | 123300 | 266819550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 455 | 20241114 | 123200 | 266819550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 456 | 20241114 | 123100 | 266819550 | 2800 | 2800 | 2800 | 2800 | 483 |
| 457 | 20241114 | 123000 | 265467150 | 2810 | 2810 | 2810 | 2810 | 0 |
| 458 | 20241114 | 122900 | 265467150 | 2810 | 2810 | 2810 | 2810 | 20 |
| 459 | 20241114 | 122800 | 265410950 | 2810 | 2810 | 2810 | 2810 | 0 |
| 460 | 20241114 | 122700 | 265410950 | 2810 | 2810 | 2810 | 2810 | 0 |
| 461 | 20241114 | 122600 | 265410950 | 2810 | 2810 | 2810 | 2810 | 0 |
| 462 | 20241114 | 122500 | 265410950 | 2810 | 2810 | 2810 | 2810 | 20 |
| 463 | 20241114 | 122400 | 265354750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 464 | 20241114 | 122300 | 265354750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 465 | 20241114 | 122200 | 265354750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 466 | 20241114 | 122100 | 265354750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 467 | 20241114 | 122000 | 265354750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 468 | 20241114 | 121900 | 265354750 | 2820 | 2820 | 2820 | 2820 | 10 |
| 469 | 20241114 | 121800 | 265326550 | 2820 | 2820 | 2820 | 2820 | 0 |
| 470 | 20241114 | 121700 | 265326550 | 2820 | 2820 | 2820 | 2820 | 0 |
| 471 | 20241114 | 121600 | 265326550 | 2820 | 2820 | 2820 | 2820 | 5 |
| 472 | 20241114 | 121500 | 265312450 | 2815 | 2815 | 2815 | 2815 | 0 |
| 473 | 20241114 | 121400 | 265312450 | 2815 | 2815 | 2815 | 2815 | 0 |
| 474 | 20241114 | 121300 | 265312450 | 2815 | 2810 | 2815 | 2810 | 7 |
| 475 | 20241114 | 121200 | 265292765 | 2800 | 2800 | 2800 | 2800 | 0 |
| 476 | 20241114 | 121100 | 265292765 | 2800 | 2800 | 2800 | 2800 | 0 |
| 477 | 20241114 | 121000 | 265292765 | 2800 | 2800 | 2800 | 2800 | 0 |
| 478 | 20241114 | 120900 | 265292765 | 2800 | 2800 | 2800 | 2800 | 1 |
| 479 | 20241114 | 120800 | 265289965 | 2800 | 2800 | 2800 | 2800 | 0 |
| 480 | 20241114 | 120700 | 265289965 | 2800 | 2800 | 2800 | 2800 | 77 |
| 481 | 20241114 | 120600 | 265074365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 482 | 20241114 | 120500 | 265074365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 483 | 20241114 | 120400 | 265074365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 484 | 20241114 | 120300 | 265074365 | 2795 | 2795 | 2795 | 2795 | 2 |
| 485 | 20241114 | 120200 | 265068775 | 2795 | 2795 | 2795 | 2795 | 0 |
| 486 | 20241114 | 120100 | 265068775 | 2795 | 2795 | 2795 | 2795 | 0 |
| 487 | 20241114 | 120000 | 265068775 | 2795 | 2795 | 2795 | 2795 | 0 |
| 488 | 20241114 | 115900 | 265068775 | 2795 | 2795 | 2795 | 2795 | 79 |
| 489 | 20241114 | 115800 | 264847970 | 2795 | 2795 | 2795 | 2795 | 0 |
| 490 | 20241114 | 115700 | 264847970 | 2795 | 2790 | 2795 | 2775 | 942 |
| 491 | 20241114 | 115600 | 262222070 | 2795 | 2795 | 2795 | 2795 | 10 |
| 492 | 20241114 | 115500 | 262194120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 493 | 20241114 | 115400 | 262194120 | 2800 | 2800 | 2800 | 2800 | 40 |
| 494 | 20241114 | 115300 | 262082120 | 2800 | 2800 | 2800 | 2800 | 1 |
| 495 | 20241114 | 115200 | 262079320 | 2795 | 2800 | 2800 | 2795 | 959 |
| 496 | 20241114 | 115100 | 259394185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 497 | 20241114 | 115000 | 259394185 | 2800 | 2795 | 2800 | 2795 | 63 |
| 498 | 20241114 | 114900 | 259217800 | 2795 | 2800 | 2800 | 2795 | 32 |
| 499 | 20241114 | 114800 | 259128355 | 2790 | 2790 | 2790 | 2790 | 0 |
| 500 | 20241114 | 114700 | 259128355 | 2790 | 2790 | 2790 | 2790 | 15 |
| 501 | 20241114 | 114600 | 259086505 | 2810 | 2810 | 2810 | 2810 | 0 |
| 502 | 20241114 | 114500 | 259086505 | 2810 | 2810 | 2810 | 2810 | 0 |
| 503 | 20241114 | 114400 | 259086505 | 2810 | 2810 | 2810 | 2810 | 1 |
| 504 | 20241114 | 114300 | 259083695 | 2790 | 2790 | 2790 | 2790 | 20 |
| 505 | 20241114 | 114200 | 259027895 | 2790 | 2790 | 2790 | 2790 | 0 |
| 506 | 20241114 | 114100 | 259027895 | 2790 | 2790 | 2790 | 2790 | 0 |
| 507 | 20241114 | 114000 | 259027895 | 2790 | 2790 | 2790 | 2790 | 21 |
| 508 | 20241114 | 113900 | 258969305 | 2810 | 2810 | 2810 | 2810 | 0 |
| 509 | 20241114 | 113800 | 258969305 | 2810 | 2810 | 2810 | 2810 | 100 |
| 510 | 20241114 | 113700 | 258688305 | 2790 | 2790 | 2790 | 2790 | 0 |
| 511 | 20241114 | 113600 | 258688305 | 2790 | 2790 | 2790 | 2790 | 21 |
| 512 | 20241114 | 113500 | 258629715 | 2795 | 2795 | 2795 | 2795 | 0 |
| 513 | 20241114 | 113400 | 258629715 | 2795 | 2795 | 2795 | 2795 | 0 |
| 514 | 20241114 | 113300 | 258629715 | 2795 | 2795 | 2795 | 2795 | 1360 |
| 515 | 20241114 | 113200 | 254828515 | 2795 | 2800 | 2800 | 2795 | 476 |
| 516 | 20241114 | 113100 | 253497340 | 2820 | 2820 | 2820 | 2820 | 0 |
| 517 | 20241114 | 113000 | 253497340 | 2820 | 2820 | 2820 | 2820 | 130 |
| 518 | 20241114 | 112900 | 253130740 | 2820 | 2820 | 2820 | 2820 | 10 |
| 519 | 20241114 | 112800 | 253102540 | 2820 | 2830 | 2830 | 2820 | 101 |
| 520 | 20241114 | 112700 | 252817710 | 2790 | 2830 | 2830 | 2790 | 2464 |
| 521 | 20241114 | 112600 | 245906060 | 2820 | 2820 | 2820 | 2820 | 0 |
| 522 | 20241114 | 112500 | 245906060 | 2820 | 2820 | 2820 | 2820 | 2 |
| 523 | 20241114 | 112400 | 245900420 | 2830 | 2830 | 2830 | 2830 | 0 |
| 524 | 20241114 | 112300 | 245900420 | 2830 | 2830 | 2830 | 2830 | 0 |
| 525 | 20241114 | 112200 | 245900420 | 2830 | 2830 | 2830 | 2830 | 0 |
| 526 | 20241114 | 112100 | 245900420 | 2830 | 2830 | 2830 | 2830 | 125 |
| 527 | 20241114 | 112000 | 245546670 | 2830 | 2830 | 2830 | 2830 | 1 |
| 528 | 20241114 | 111900 | 245543840 | 2810 | 2810 | 2810 | 2810 | 0 |
| 529 | 20241114 | 111800 | 245543840 | 2810 | 2830 | 2830 | 2810 | 170 |
| 530 | 20241114 | 111700 | 245064140 | 2810 | 2810 | 2810 | 2810 | 29 |
| 531 | 20241114 | 111600 | 244982650 | 2810 | 2810 | 2810 | 2810 | 129 |
| 532 | 20241114 | 111500 | 244620160 | 2810 | 2810 | 2810 | 2810 | 152 |
| 533 | 20241114 | 111400 | 244193040 | 2810 | 2810 | 2810 | 2810 | 74 |
| 534 | 20241114 | 111300 | 243985100 | 2830 | 2830 | 2830 | 2830 | 2 |
| 535 | 20241114 | 111200 | 243979440 | 2825 | 2825 | 2825 | 2825 | 7 |
| 536 | 20241114 | 111100 | 243959665 | 2820 | 2820 | 2820 | 2820 | 101 |
| 537 | 20241114 | 111000 | 243674845 | 2820 | 2820 | 2820 | 2820 | 147 |
| 538 | 20241114 | 110900 | 243260305 | 2830 | 2830 | 2830 | 2830 | 34 |
| 539 | 20241114 | 110800 | 243164085 | 2835 | 2835 | 2835 | 2835 | 20 |
| 540 | 20241114 | 110700 | 243107385 | 2835 | 2830 | 2835 | 2830 | 571 |
| 541 | 20241114 | 110600 | 241491415 | 2830 | 2830 | 2830 | 2820 | 3764 |
| 542 | 20241114 | 110500 | 230873925 | 2820 | 2835 | 2835 | 2820 | 902 |
| 543 | 20241114 | 110400 | 228329010 | 2830 | 2845 | 2845 | 2715 | 12153 |
| 544 | 20241114 | 110300 | 194614770 | 2845 | 2860 | 2860 | 2845 | 76 |
| 545 | 20241114 | 110200 | 194398460 | 2845 | 2845 | 2845 | 2845 | 40 |
| 546 | 20241114 | 110100 | 194284660 | 2845 | 2850 | 2855 | 2845 | 51 |
| 547 | 20241114 | 110000 | 194139195 | 2845 | 2855 | 2855 | 2845 | 994 |
| 548 | 20241114 | 105900 | 191306040 | 2850 | 2850 | 2850 | 2850 | 80 |
| 549 | 20241114 | 105800 | 191078040 | 2855 | 2860 | 2860 | 2855 | 1204 |
| 550 | 20241114 | 105700 | 187639605 | 2865 | 2865 | 2865 | 2865 | 239 |
| 551 | 20241114 | 105600 | 186954870 | 2865 | 2865 | 2865 | 2865 | 3000 |
| 552 | 20241114 | 105500 | 178359870 | 2865 | 2860 | 2865 | 2860 | 219 |
| 553 | 20241114 | 105400 | 177733455 | 2860 | 2850 | 2860 | 2850 | 2900 |
| 554 | 20241114 | 105300 | 169455910 | 2850 | 2845 | 2850 | 2845 | 121 |
| 555 | 20241114 | 105200 | 169111310 | 2845 | 2845 | 2845 | 2845 | 584 |
| 556 | 20241114 | 105100 | 167449830 | 2855 | 2855 | 2855 | 2855 | 0 |
| 557 | 20241114 | 105000 | 167449830 | 2855 | 2840 | 2855 | 2825 | 1054 |
| 558 | 20241114 | 104900 | 164470525 | 2840 | 2855 | 2855 | 2840 | 2502 |
| 559 | 20241114 | 104800 | 157350965 | 2860 | 2860 | 2860 | 2860 | 100 |
| 560 | 20241114 | 104700 | 157064965 | 2860 | 2860 | 2860 | 2860 | 1 |
| 561 | 20241114 | 104600 | 157062105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 562 | 20241114 | 104500 | 157062105 | 2860 | 2865 | 2865 | 2860 | 6 |
| 563 | 20241114 | 104400 | 157044925 | 2865 | 2865 | 2865 | 2850 | 38 |
| 564 | 20241114 | 104300 | 156936535 | 2860 | 2850 | 2860 | 2850 | 1552 |
| 565 | 20241114 | 104200 | 152507835 | 2860 | 2860 | 2860 | 2860 | 9 |
| 566 | 20241114 | 104100 | 152482095 | 2850 | 2855 | 2855 | 2850 | 402 |
| 567 | 20241114 | 104000 | 151335885 | 2850 | 2850 | 2850 | 2850 | 0 |
| 568 | 20241114 | 103900 | 151335885 | 2850 | 2855 | 2855 | 2850 | 628 |
| 569 | 20241114 | 103800 | 149543320 | 2860 | 2860 | 2860 | 2860 | 831 |
| 570 | 20241114 | 103700 | 147166660 | 2860 | 2860 | 2860 | 2860 | 1 |
| 571 | 20241114 | 103600 | 147163800 | 2860 | 2865 | 2875 | 2860 | 4731 |
| 572 | 20241114 | 103500 | 133605025 | 2870 | 2865 | 2870 | 2865 | 113 |
| 573 | 20241114 | 103400 | 133281190 | 2870 | 2865 | 2875 | 2865 | 35 |
| 574 | 20241114 | 103300 | 133180795 | 2865 | 2865 | 2865 | 2865 | 100 |
| 575 | 20241114 | 103200 | 132894295 | 2865 | 2865 | 2865 | 2865 | 650 |
| 576 | 20241114 | 103100 | 131032045 | 2880 | 2865 | 2880 | 2865 | 2180 |
| 577 | 20241114 | 103000 | 124761645 | 2865 | 2855 | 2865 | 2855 | 6586 |
| 578 | 20241114 | 102900 | 105925065 | 2855 | 2855 | 2855 | 2855 | 1030 |
| 579 | 20241114 | 102800 | 102984415 | 2855 | 2855 | 2855 | 2855 | 1 |
| 580 | 20241114 | 102700 | 102981560 | 2860 | 2860 | 2860 | 2860 | 0 |
| 581 | 20241114 | 102600 | 102981560 | 2860 | 2845 | 2860 | 2845 | 388 |
| 582 | 20241114 | 102500 | 101873695 | 2845 | 2860 | 2860 | 2845 | 2300 |
| 583 | 20241114 | 102400 | 95321140 | 2865 | 2850 | 2865 | 2850 | 1001 |
| 584 | 20241114 | 102300 | 92468275 | 2850 | 2850 | 2850 | 2850 | 0 |
| 585 | 20241114 | 102200 | 92468275 | 2850 | 2865 | 2865 | 2835 | 170 |
| 586 | 20241114 | 102100 | 91984195 | 2865 | 2865 | 2865 | 2860 | 23 |
| 587 | 20241114 | 102000 | 91918305 | 2865 | 2865 | 2875 | 2865 | 1360 |
| 588 | 20241114 | 101900 | 88020630 | 2865 | 2865 | 2865 | 2865 | 15 |
| 589 | 20241114 | 101800 | 87977655 | 2870 | 2870 | 2870 | 2870 | 250 |
| 590 | 20241114 | 101700 | 87260155 | 2875 | 2870 | 2875 | 2870 | 323 |
| 591 | 20241114 | 101600 | 86333055 | 2870 | 2855 | 2870 | 2855 | 3878 |
| 592 | 20241114 | 101500 | 75231080 | 2850 | 2845 | 2850 | 2830 | 1091 |
| 593 | 20241114 | 101400 | 72125135 | 2840 | 2830 | 2845 | 2830 | 818 |
| 594 | 20241114 | 101300 | 69806470 | 2845 | 2830 | 2845 | 2830 | 147 |
| 595 | 20241114 | 101200 | 69390405 | 2830 | 2830 | 2845 | 2830 | 48 |
| 596 | 20241114 | 101100 | 69253940 | 2845 | 2835 | 2845 | 2835 | 1826 |
| 597 | 20241114 | 101000 | 64070515 | 2815 | 2815 | 2815 | 2815 | 0 |
| 598 | 20241114 | 100900 | 64070515 | 2815 | 2840 | 2845 | 2815 | 1654 |
| 599 | 20241114 | 100800 | 59398375 | 2815 | 2815 | 2815 | 2815 | 0 |
| 600 | 20241114 | 100700 | 59398375 | 2815 | 2820 | 2825 | 2815 | 70 |
| 601 | 20241114 | 100600 | 59201245 | 2840 | 2830 | 2840 | 2830 | 9301 |
| 602 | 20241114 | 100500 | 32825220 | 2830 | 2815 | 2830 | 2815 | 1060 |
| 603 | 20241114 | 100400 | 29829555 | 2790 | 2790 | 2790 | 2790 | 41 |
| 604 | 20241114 | 100300 | 29715165 | 2815 | 2795 | 2815 | 2795 | 5013 |
| 605 | 20241114 | 100200 | 15631410 | 2795 | 2795 | 2795 | 2795 | 300 |
| 606 | 20241114 | 100100 | 14792910 | 2795 | 2795 | 2795 | 2780 | 502 |
| 607 | 20241114 | 100000 | 13389835 | 2790 | 2750 | 2790 | 2750 | 4861 |