28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 3 | 20241114 | 194100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 4 | 20241114 | 194000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 5 | 20241114 | 193900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 6 | 20241114 | 193800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 7 | 20241114 | 193700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 8 | 20241114 | 193600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 9 | 20241114 | 193500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 10 | 20241114 | 193400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 11 | 20241114 | 193300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 12 | 20241114 | 193200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 13 | 20241114 | 193100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 14 | 20241114 | 193000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 15 | 20241114 | 192900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 16 | 20241114 | 192800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 17 | 20241114 | 192700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 18 | 20241114 | 192600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 19 | 20241114 | 192500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 20 | 20241114 | 192400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 21 | 20241114 | 192300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 22 | 20241114 | 192200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 23 | 20241114 | 192100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 24 | 20241114 | 192000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 25 | 20241114 | 191900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 26 | 20241114 | 191800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 27 | 20241114 | 191700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 28 | 20241114 | 191600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 29 | 20241114 | 191500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 30 | 20241114 | 191400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 31 | 20241114 | 191300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 32 | 20241114 | 191200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 33 | 20241114 | 191100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 34 | 20241114 | 191000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 35 | 20241114 | 190900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 36 | 20241114 | 190800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 37 | 20241114 | 190700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 38 | 20241114 | 190600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 39 | 20241114 | 190500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 40 | 20241114 | 190400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 41 | 20241114 | 190300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 42 | 20241114 | 190200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 43 | 20241114 | 190100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 44 | 20241114 | 190000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 45 | 20241114 | 185900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 46 | 20241114 | 185800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 47 | 20241114 | 185700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 48 | 20241114 | 185600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 49 | 20241114 | 185500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 50 | 20241114 | 185400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 51 | 20241114 | 185300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 52 | 20241114 | 185200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 53 | 20241114 | 185100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 54 | 20241114 | 185000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 55 | 20241114 | 184900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 56 | 20241114 | 184800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 57 | 20241114 | 184700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 58 | 20241114 | 184600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 59 | 20241114 | 184500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 60 | 20241114 | 184400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 61 | 20241114 | 184300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 62 | 20241114 | 184200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 63 | 20241114 | 184100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 64 | 20241114 | 184000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 65 | 20241114 | 183900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 66 | 20241114 | 183800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 67 | 20241114 | 183700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 68 | 20241114 | 183600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 69 | 20241114 | 183500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 70 | 20241114 | 183400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 71 | 20241114 | 183300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 72 | 20241114 | 183200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 73 | 20241114 | 183100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 74 | 20241114 | 183000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 75 | 20241114 | 182900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 76 | 20241114 | 182800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 77 | 20241114 | 182700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 78 | 20241114 | 182600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 79 | 20241114 | 182500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 80 | 20241114 | 182400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 81 | 20241114 | 182300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 82 | 20241114 | 182200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 83 | 20241114 | 182100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 84 | 20241114 | 182000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 85 | 20241114 | 181900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 86 | 20241114 | 181800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 87 | 20241114 | 181700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 88 | 20241114 | 181600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 89 | 20241114 | 181500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 90 | 20241114 | 181400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 91 | 20241114 | 181300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 92 | 20241114 | 181200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 93 | 20241114 | 181100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 94 | 20241114 | 181000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 95 | 20241114 | 180900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 96 | 20241114 | 180800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 97 | 20241114 | 180700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 98 | 20241114 | 180600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 99 | 20241114 | 180500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 100 | 20241114 | 180400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 101 | 20241114 | 180300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 102 | 20241114 | 180200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 103 | 20241114 | 180100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 104 | 20241114 | 180000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 105 | 20241114 | 175900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 106 | 20241114 | 175800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 107 | 20241114 | 175700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 108 | 20241114 | 175600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 109 | 20241114 | 175500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 110 | 20241114 | 175400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 111 | 20241114 | 175300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 112 | 20241114 | 175200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 113 | 20241114 | 175100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 114 | 20241114 | 175000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 115 | 20241114 | 174900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 116 | 20241114 | 174800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 117 | 20241114 | 174700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 118 | 20241114 | 174600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 119 | 20241114 | 174500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 120 | 20241114 | 174400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 121 | 20241114 | 174300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 122 | 20241114 | 174200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 123 | 20241114 | 174100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 124 | 20241114 | 174000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 125 | 20241114 | 173900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 126 | 20241114 | 173800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 127 | 20241114 | 173700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 128 | 20241114 | 173600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 129 | 20241114 | 173500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 130 | 20241114 | 173400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 131 | 20241114 | 173300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 132 | 20241114 | 173200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 133 | 20241114 | 173100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 134 | 20241114 | 173000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 135 | 20241114 | 172900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 136 | 20241114 | 172800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 137 | 20241114 | 172700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 138 | 20241114 | 172600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 139 | 20241114 | 172500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 140 | 20241114 | 172400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 141 | 20241114 | 172300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 142 | 20241114 | 172200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 143 | 20241114 | 172100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 144 | 20241114 | 172000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 145 | 20241114 | 171900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 146 | 20241114 | 171800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 147 | 20241114 | 171700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 148 | 20241114 | 171600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 149 | 20241114 | 171500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 150 | 20241114 | 171400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 151 | 20241114 | 171300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 152 | 20241114 | 171200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 153 | 20241114 | 171100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 154 | 20241114 | 171000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 155 | 20241114 | 170900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 156 | 20241114 | 170800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 157 | 20241114 | 170700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 158 | 20241114 | 170600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 159 | 20241114 | 170500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 160 | 20241114 | 170400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 161 | 20241114 | 170300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 162 | 20241114 | 170200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 163 | 20241114 | 170100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 164 | 20241114 | 170000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 165 | 20241114 | 165900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 166 | 20241114 | 165800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 167 | 20241114 | 165700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 168 | 20241114 | 165600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 169 | 20241114 | 165500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 170 | 20241114 | 165400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 171 | 20241114 | 165300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 172 | 20241114 | 165200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 173 | 20241114 | 165100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 174 | 20241114 | 165000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 175 | 20241114 | 164900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 176 | 20241114 | 164800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 177 | 20241114 | 164700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 178 | 20241114 | 164600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 179 | 20241114 | 164500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 180 | 20241114 | 164400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 181 | 20241114 | 164300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 182 | 20241114 | 164200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 183 | 20241114 | 164100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 184 | 20241114 | 164000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 185 | 20241114 | 163900 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 186 | 20241114 | 163800 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 187 | 20241114 | 163700 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 188 | 20241114 | 163600 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 189 | 20241114 | 163500 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 190 | 20241114 | 163400 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 191 | 20241114 | 163300 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 192 | 20241114 | 163200 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 193 | 20241114 | 163100 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 0 |
| 194 | 20241114 | 163000 | 1202087875 | 4055 | 4055 | 4055 | 4055 | 9477 |
| 195 | 20241114 | 162900 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 196 | 20241114 | 162800 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 197 | 20241114 | 162700 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 198 | 20241114 | 162600 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 199 | 20241114 | 162500 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 200 | 20241114 | 162400 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 201 | 20241114 | 162300 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 202 | 20241114 | 162200 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 203 | 20241114 | 162100 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 204 | 20241114 | 162000 | 1163658640 | 4070 | 4070 | 4070 | 4070 | 0 |
| 205 | 20241114 | 161900 | 1163658640 | 4070 | 4075 | 4080 | 4065 | 3049 |
| 206 | 20241114 | 161800 | 1151253965 | 4075 | 4080 | 4080 | 4070 | 381 |
| 207 | 20241114 | 161700 | 1149700745 | 4055 | 4075 | 4080 | 4055 | 1010 |
| 208 | 20241114 | 161600 | 1145590895 | 4075 | 4070 | 4075 | 4070 | 551 |
| 209 | 20241114 | 161500 | 1143348320 | 4075 | 4070 | 4075 | 4070 | 50 |
| 210 | 20241114 | 161400 | 1143144770 | 4070 | 4065 | 4080 | 4065 | 79 |
| 211 | 20241114 | 161300 | 1142823325 | 4070 | 4080 | 4080 | 4070 | 35 |
| 212 | 20241114 | 161200 | 1142680725 | 4075 | 4075 | 4080 | 4075 | 920 |
| 213 | 20241114 | 161100 | 1138931690 | 4075 | 4080 | 4080 | 4075 | 150 |
| 214 | 20241114 | 161000 | 1138320390 | 4085 | 4060 | 4085 | 4060 | 816 |
| 215 | 20241114 | 160900 | 1135006130 | 4060 | 4075 | 4075 | 4060 | 4982 |
| 216 | 20241114 | 160800 | 1114747700 | 4080 | 4090 | 4090 | 4080 | 1094 |
| 217 | 20241114 | 160700 | 1110284040 | 4085 | 4095 | 4095 | 4085 | 102 |
| 218 | 20241114 | 160600 | 1109867210 | 4095 | 4095 | 4095 | 4095 | 0 |
| 219 | 20241114 | 160500 | 1109867210 | 4095 | 4085 | 4095 | 4085 | 2 |
| 220 | 20241114 | 160400 | 1109859030 | 4075 | 4085 | 4090 | 4075 | 1750 |
| 221 | 20241114 | 160300 | 1102720765 | 4090 | 4095 | 4095 | 4090 | 2 |
| 222 | 20241114 | 160200 | 1102712580 | 4080 | 4090 | 4090 | 4080 | 263 |
| 223 | 20241114 | 160100 | 1101639470 | 4095 | 4085 | 4100 | 4085 | 192 |
| 224 | 20241114 | 160000 | 1100854595 | 4080 | 4080 | 4085 | 4080 | 33 |
| 225 | 20241114 | 155900 | 1100719945 | 4085 | 4085 | 4085 | 4085 | 50 |
| 226 | 20241114 | 155800 | 1100515695 | 4090 | 4090 | 4090 | 4090 | 6 |
| 227 | 20241114 | 155700 | 1100491155 | 4095 | 4095 | 4095 | 4095 | 0 |
| 228 | 20241114 | 155600 | 1100491155 | 4095 | 4095 | 4095 | 4095 | 0 |
| 229 | 20241114 | 155500 | 1100491155 | 4095 | 4075 | 4095 | 4075 | 906 |
| 230 | 20241114 | 155400 | 1096794385 | 4085 | 4085 | 4085 | 4085 | 1 |
| 231 | 20241114 | 155300 | 1096790300 | 4090 | 4085 | 4090 | 4085 | 2 |
| 232 | 20241114 | 155200 | 1096782125 | 4095 | 4095 | 4095 | 4095 | 1 |
| 233 | 20241114 | 155100 | 1096778030 | 4080 | 4095 | 4095 | 4075 | 4201 |
| 234 | 20241114 | 155000 | 1079634185 | 4095 | 4095 | 4100 | 4095 | 147 |
| 235 | 20241114 | 154900 | 1079032215 | 4090 | 4090 | 4090 | 4090 | 43 |
| 236 | 20241114 | 154800 | 1078856345 | 4095 | 4095 | 4095 | 4095 | 1 |
| 237 | 20241114 | 154700 | 1078852250 | 4100 | 4100 | 4100 | 4100 | 1 |
| 238 | 20241114 | 154600 | 1078848150 | 4095 | 4095 | 4095 | 4095 | 1 |
| 239 | 20241114 | 154500 | 1078844055 | 4100 | 4100 | 4105 | 4095 | 302 |
| 240 | 20241114 | 154400 | 1077607320 | 4110 | 4110 | 4110 | 4110 | 0 |
| 241 | 20241114 | 154300 | 1077607320 | 4110 | 4110 | 4110 | 4110 | 0 |
| 242 | 20241114 | 154200 | 1077607320 | 4110 | 4105 | 4110 | 4100 | 2001 |
| 243 | 20241114 | 154100 | 1069403205 | 4105 | 4105 | 4110 | 4105 | 36 |
| 244 | 20241114 | 154000 | 1069255420 | 4105 | 4105 | 4105 | 4105 | 66 |
| 245 | 20241114 | 153900 | 1068984490 | 4110 | 4110 | 4110 | 4110 | 4 |
| 246 | 20241114 | 153800 | 1068968050 | 4115 | 4115 | 4115 | 4115 | 90 |
| 247 | 20241114 | 153700 | 1068597700 | 4115 | 4115 | 4115 | 4115 | 214 |
| 248 | 20241114 | 153600 | 1067717090 | 4120 | 4120 | 4120 | 4115 | 52 |
| 249 | 20241114 | 153500 | 1067502940 | 4115 | 4115 | 4115 | 4115 | 1 |
| 250 | 20241114 | 153400 | 1067498825 | 4120 | 4120 | 4120 | 4120 | 0 |
| 251 | 20241114 | 153300 | 1067498825 | 4120 | 4115 | 4120 | 4115 | 218 |
| 252 | 20241114 | 153200 | 1066601750 | 4125 | 4125 | 4125 | 4125 | 0 |
| 253 | 20241114 | 153100 | 1066601750 | 4125 | 4100 | 4125 | 4100 | 71 |
| 254 | 20241114 | 153000 | 1066309845 | 4100 | 4095 | 4100 | 4095 | 4 |
| 255 | 20241114 | 152900 | 1066293455 | 4095 | 4100 | 4100 | 4095 | 11 |
| 256 | 20241114 | 152800 | 1066248380 | 4100 | 4100 | 4100 | 4095 | 202 |
| 257 | 20241114 | 152700 | 1065420185 | 4100 | 4100 | 4100 | 4100 | 3 |
| 258 | 20241114 | 152600 | 1065407885 | 4100 | 4100 | 4100 | 4100 | 0 |
| 259 | 20241114 | 152500 | 1065407885 | 4100 | 4100 | 4100 | 4100 | 1 |
| 260 | 20241114 | 152400 | 1065403785 | 4095 | 4100 | 4105 | 4095 | 16 |
| 261 | 20241114 | 152300 | 1065338130 | 4110 | 4110 | 4110 | 4110 | 0 |
| 262 | 20241114 | 152200 | 1065338130 | 4110 | 4080 | 4110 | 4080 | 506 |
| 263 | 20241114 | 152100 | 1063271100 | 4075 | 4070 | 4075 | 4060 | 1214 |
| 264 | 20241114 | 152000 | 1058325105 | 4075 | 4055 | 4075 | 4050 | 107 |
| 265 | 20241114 | 151900 | 1057891690 | 4050 | 4070 | 4080 | 4050 | 5012 |
| 266 | 20241114 | 151800 | 1037575120 | 4075 | 4075 | 4080 | 4050 | 3231 |
| 267 | 20241114 | 151700 | 1024458760 | 4090 | 4085 | 4090 | 4065 | 3876 |
| 268 | 20241114 | 151600 | 1008662160 | 4090 | 4075 | 4100 | 4075 | 4800 |
| 269 | 20241114 | 151500 | 989082395 | 4090 | 4085 | 4095 | 4065 | 1761 |
| 270 | 20241114 | 151400 | 981905380 | 4085 | 4085 | 4085 | 4085 | 30 |
| 271 | 20241114 | 151300 | 981782830 | 4095 | 4100 | 4110 | 4090 | 3690 |
| 272 | 20241114 | 151200 | 966677765 | 4110 | 4105 | 4110 | 4100 | 4113 |
| 273 | 20241114 | 151100 | 949802905 | 4105 | 4105 | 4105 | 4100 | 1633 |
| 274 | 20241114 | 151000 | 943102795 | 4110 | 4110 | 4110 | 4110 | 544 |
| 275 | 20241114 | 150900 | 940866955 | 4120 | 4110 | 4120 | 4110 | 202 |
| 276 | 20241114 | 150800 | 940036720 | 4120 | 4120 | 4120 | 4115 | 247 |
| 277 | 20241114 | 150700 | 939019085 | 4125 | 4120 | 4125 | 4120 | 2485 |
| 278 | 20241114 | 150600 | 928780875 | 4120 | 4125 | 4130 | 4120 | 2431 |
| 279 | 20241114 | 150500 | 918753050 | 4130 | 4125 | 4135 | 4125 | 594 |
| 280 | 20241114 | 150400 | 916299925 | 4125 | 4130 | 4130 | 4125 | 240 |
| 281 | 20241114 | 150300 | 915309625 | 4130 | 4130 | 4130 | 4130 | 247 |
| 282 | 20241114 | 150200 | 914289515 | 4130 | 4130 | 4135 | 4130 | 724 |
| 283 | 20241114 | 150100 | 911299390 | 4130 | 4130 | 4130 | 4130 | 100 |
| 284 | 20241114 | 150000 | 910886390 | 4130 | 4135 | 4135 | 4120 | 816 |
| 285 | 20241114 | 145900 | 907519330 | 4135 | 4130 | 4135 | 4130 | 200 |
| 286 | 20241114 | 145800 | 906693305 | 4130 | 4130 | 4130 | 4130 | 0 |
| 287 | 20241114 | 145700 | 906693305 | 4130 | 4130 | 4130 | 4130 | 537 |
| 288 | 20241114 | 145600 | 904475495 | 4130 | 4130 | 4130 | 4130 | 0 |
| 289 | 20241114 | 145500 | 904475495 | 4130 | 4130 | 4130 | 4130 | 0 |
| 290 | 20241114 | 145400 | 904475495 | 4130 | 4110 | 4130 | 4110 | 226 |
| 291 | 20241114 | 145300 | 903545435 | 4110 | 4110 | 4110 | 4110 | 50 |
| 292 | 20241114 | 145200 | 903339935 | 4110 | 4110 | 4130 | 4110 | 3061 |
| 293 | 20241114 | 145100 | 890728590 | 4095 | 4100 | 4100 | 4095 | 1235 |
| 294 | 20241114 | 145000 | 885669680 | 4110 | 4110 | 4110 | 4110 | 1 |
| 295 | 20241114 | 144900 | 885665570 | 4110 | 4100 | 4110 | 4100 | 254 |
| 296 | 20241114 | 144800 | 884623930 | 4110 | 4110 | 4110 | 4110 | 30 |
| 297 | 20241114 | 144700 | 884500630 | 4105 | 4105 | 4105 | 4105 | 0 |
| 298 | 20241114 | 144600 | 884500630 | 4105 | 4100 | 4105 | 4100 | 1826 |
| 299 | 20241114 | 144500 | 877012405 | 4100 | 4105 | 4105 | 4100 | 4183 |
| 300 | 20241114 | 144400 | 859854190 | 4115 | 4115 | 4115 | 4115 | 1 |
| 301 | 20241114 | 144300 | 859850075 | 4105 | 4110 | 4110 | 4105 | 2501 |
| 302 | 20241114 | 144200 | 849570970 | 4115 | 4115 | 4115 | 4115 | 20 |
| 303 | 20241114 | 144100 | 849488670 | 4115 | 4115 | 4115 | 4115 | 71 |
| 304 | 20241114 | 144000 | 849196505 | 4115 | 4115 | 4120 | 4115 | 3482 |
| 305 | 20241114 | 143900 | 834863815 | 4115 | 4115 | 4115 | 4115 | 2 |
| 306 | 20241114 | 143800 | 834855585 | 4115 | 4115 | 4115 | 4115 | 1450 |
| 307 | 20241114 | 143700 | 828888835 | 4115 | 4120 | 4120 | 4115 | 549 |
| 308 | 20241114 | 143600 | 826628690 | 4135 | 4130 | 4135 | 4115 | 1239 |
| 309 | 20241114 | 143500 | 821521300 | 4130 | 4130 | 4130 | 4130 | 450 |
| 310 | 20241114 | 143400 | 819662800 | 4130 | 4130 | 4130 | 4130 | 230 |
| 311 | 20241114 | 143300 | 818712900 | 4135 | 4135 | 4135 | 4135 | 669 |
| 312 | 20241114 | 143200 | 815946585 | 4140 | 4140 | 4140 | 4140 | 861 |
| 313 | 20241114 | 143100 | 812382045 | 4140 | 4140 | 4140 | 4140 | 0 |
| 314 | 20241114 | 143000 | 812382045 | 4140 | 4140 | 4140 | 4140 | 0 |
| 315 | 20241114 | 142900 | 812382045 | 4140 | 4140 | 4140 | 4140 | 39 |
| 316 | 20241114 | 142800 | 812220585 | 4140 | 4145 | 4145 | 4140 | 342 |
| 317 | 20241114 | 142700 | 810803205 | 4150 | 4160 | 4160 | 4150 | 1309 |
| 318 | 20241114 | 142600 | 805366340 | 4160 | 4160 | 4160 | 4160 | 0 |
| 319 | 20241114 | 142500 | 805366340 | 4160 | 4145 | 4160 | 4145 | 182 |
| 320 | 20241114 | 142400 | 804611575 | 4145 | 4145 | 4145 | 4140 | 107 |
| 321 | 20241114 | 142300 | 804168345 | 4130 | 4130 | 4130 | 4130 | 0 |
| 322 | 20241114 | 142200 | 804168345 | 4130 | 4125 | 4130 | 4125 | 187 |
| 323 | 20241114 | 142100 | 803396185 | 4115 | 4140 | 4140 | 4115 | 7401 |
| 324 | 20241114 | 142000 | 772889485 | 4145 | 4150 | 4150 | 4145 | 72 |
| 325 | 20241114 | 141900 | 772590940 | 4150 | 4150 | 4150 | 4150 | 10 |
| 326 | 20241114 | 141800 | 772549440 | 4150 | 4150 | 4150 | 4150 | 0 |
| 327 | 20241114 | 141700 | 772549440 | 4150 | 4150 | 4150 | 4150 | 253 |
| 328 | 20241114 | 141600 | 771499490 | 4150 | 4135 | 4150 | 4135 | 54 |
| 329 | 20241114 | 141500 | 771276140 | 4135 | 4135 | 4135 | 4135 | 50 |
| 330 | 20241114 | 141400 | 771069390 | 4150 | 4135 | 4150 | 4135 | 1269 |
| 331 | 20241114 | 141300 | 765816540 | 4125 | 4130 | 4130 | 4125 | 550 |
| 332 | 20241114 | 141200 | 763547530 | 4140 | 4130 | 4140 | 4130 | 487 |
| 333 | 20241114 | 141100 | 761536200 | 4125 | 4125 | 4125 | 4125 | 1781 |
| 334 | 20241114 | 141000 | 754189575 | 4125 | 4125 | 4125 | 4125 | 200 |
| 335 | 20241114 | 140900 | 753364575 | 4125 | 4130 | 4130 | 4125 | 31 |
| 336 | 20241114 | 140800 | 753236585 | 4150 | 4145 | 4150 | 4145 | 320 |
| 337 | 20241114 | 140700 | 751909085 | 4145 | 4145 | 4145 | 4145 | 10 |
| 338 | 20241114 | 140600 | 751867635 | 4145 | 4130 | 4145 | 4130 | 225 |
| 339 | 20241114 | 140500 | 750938370 | 4130 | 4130 | 4130 | 4130 | 0 |
| 340 | 20241114 | 140400 | 750938370 | 4130 | 4145 | 4150 | 4130 | 1000 |
| 341 | 20241114 | 140300 | 746797205 | 4145 | 4145 | 4145 | 4145 | 2225 |
| 342 | 20241114 | 140200 | 737574580 | 4150 | 4150 | 4150 | 4150 | 0 |
| 343 | 20241114 | 140100 | 737574580 | 4150 | 4150 | 4150 | 4150 | 0 |
| 344 | 20241114 | 140000 | 737574580 | 4150 | 4150 | 4150 | 4150 | 691 |
| 345 | 20241114 | 135900 | 734706930 | 4150 | 4150 | 4150 | 4150 | 0 |
| 346 | 20241114 | 135800 | 734706930 | 4150 | 4150 | 4150 | 4150 | 1 |
| 347 | 20241114 | 135700 | 734702780 | 4150 | 4150 | 4160 | 4150 | 5 |
| 348 | 20241114 | 135600 | 734682020 | 4150 | 4150 | 4150 | 4150 | 998 |
| 349 | 20241114 | 135500 | 730540320 | 4150 | 4150 | 4150 | 4150 | 1 |
| 350 | 20241114 | 135400 | 730536170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 351 | 20241114 | 135300 | 730536170 | 4150 | 4145 | 4150 | 4145 | 354 |
| 352 | 20241114 | 135200 | 729068835 | 4145 | 4145 | 4145 | 4145 | 1 |
| 353 | 20241114 | 135100 | 729064690 | 4150 | 4150 | 4150 | 4150 | 0 |
| 354 | 20241114 | 135000 | 729064690 | 4150 | 4140 | 4150 | 4140 | 503 |
| 355 | 20241114 | 134900 | 726982255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 356 | 20241114 | 134800 | 726982255 | 4145 | 4145 | 4145 | 4145 | 1 |
| 357 | 20241114 | 134700 | 726978110 | 4135 | 4145 | 4145 | 4135 | 500 |
| 358 | 20241114 | 134600 | 724906115 | 4145 | 4150 | 4150 | 4145 | 21 |
| 359 | 20241114 | 134500 | 724818970 | 4150 | 4155 | 4155 | 4140 | 2290 |
| 360 | 20241114 | 134400 | 715324560 | 4160 | 4155 | 4160 | 4155 | 145 |
| 361 | 20241114 | 134300 | 714722080 | 4155 | 4150 | 4155 | 4150 | 881 |
| 362 | 20241114 | 134200 | 711065320 | 4145 | 4140 | 4150 | 4140 | 634 |
| 363 | 20241114 | 134100 | 708437325 | 4135 | 4120 | 4135 | 4120 | 608 |
| 364 | 20241114 | 134000 | 705923275 | 4135 | 4125 | 4135 | 4115 | 2186 |
| 365 | 20241114 | 133900 | 696906455 | 4135 | 4155 | 4155 | 4130 | 3117 |
| 366 | 20241114 | 133800 | 684009535 | 4155 | 4150 | 4155 | 4150 | 723 |
| 367 | 20241114 | 133700 | 681009020 | 4155 | 4160 | 4160 | 4155 | 427 |
| 368 | 20241114 | 133600 | 679234785 | 4160 | 4160 | 4160 | 4160 | 11 |
| 369 | 20241114 | 133500 | 679189025 | 4160 | 4160 | 4160 | 4155 | 360 |
| 370 | 20241114 | 133400 | 677691960 | 4155 | 4155 | 4155 | 4155 | 300 |
| 371 | 20241114 | 133300 | 676445460 | 4160 | 4160 | 4160 | 4160 | 10 |
| 372 | 20241114 | 133200 | 676403860 | 4160 | 4160 | 4160 | 4160 | 200 |
| 373 | 20241114 | 133100 | 675571860 | 4160 | 4160 | 4160 | 4160 | 0 |
| 374 | 20241114 | 133000 | 675571860 | 4160 | 4160 | 4160 | 4160 | 111 |
| 375 | 20241114 | 132900 | 675110100 | 4160 | 4160 | 4160 | 4160 | 225 |
| 376 | 20241114 | 132800 | 674174100 | 4160 | 4165 | 4165 | 4160 | 560 |
| 377 | 20241114 | 132700 | 671843725 | 4165 | 4170 | 4170 | 4165 | 310 |
| 378 | 20241114 | 132600 | 670552525 | 4170 | 4175 | 4175 | 4170 | 810 |
| 379 | 20241114 | 132500 | 667174775 | 4175 | 4175 | 4175 | 4175 | 0 |
| 380 | 20241114 | 132400 | 667174775 | 4175 | 4175 | 4175 | 4175 | 0 |
| 381 | 20241114 | 132300 | 667174775 | 4175 | 4175 | 4175 | 4175 | 0 |
| 382 | 20241114 | 132200 | 667174775 | 4175 | 4175 | 4175 | 4175 | 62 |
| 383 | 20241114 | 132100 | 666915925 | 4170 | 4180 | 4180 | 4170 | 28 |
| 384 | 20241114 | 132000 | 666798915 | 4170 | 4170 | 4170 | 4170 | 87 |
| 385 | 20241114 | 131900 | 666436125 | 4170 | 4170 | 4170 | 4170 | 0 |
| 386 | 20241114 | 131800 | 666436125 | 4170 | 4170 | 4170 | 4170 | 0 |
| 387 | 20241114 | 131700 | 666436125 | 4170 | 4180 | 4180 | 4170 | 4 |
| 388 | 20241114 | 131600 | 666419435 | 4180 | 4180 | 4180 | 4180 | 0 |
| 389 | 20241114 | 131500 | 666419435 | 4180 | 4180 | 4180 | 4180 | 469 |
| 390 | 20241114 | 131400 | 664459015 | 4185 | 4180 | 4185 | 4180 | 508 |
| 391 | 20241114 | 131300 | 662335570 | 4185 | 4185 | 4185 | 4185 | 10 |
| 392 | 20241114 | 131200 | 662293720 | 4180 | 4180 | 4180 | 4180 | 364 |
| 393 | 20241114 | 131100 | 660772200 | 4180 | 4180 | 4180 | 4180 | 590 |
| 394 | 20241114 | 131000 | 658306000 | 4165 | 4165 | 4185 | 4165 | 173 |
| 395 | 20241114 | 130900 | 657583150 | 4165 | 4165 | 4165 | 4165 | 480 |
| 396 | 20241114 | 130800 | 655583950 | 4170 | 4190 | 4190 | 4170 | 169 |
| 397 | 20241114 | 130700 | 654879020 | 4190 | 4185 | 4190 | 4185 | 540 |
| 398 | 20241114 | 130600 | 652618170 | 4185 | 4170 | 4185 | 4170 | 141 |
| 399 | 20241114 | 130500 | 652028535 | 4165 | 4160 | 4165 | 4160 | 480 |
| 400 | 20241114 | 130400 | 650029925 | 4160 | 4150 | 4165 | 4150 | 721 |
| 401 | 20241114 | 130300 | 647034925 | 4150 | 4145 | 4150 | 4145 | 11 |
| 402 | 20241114 | 130200 | 646989310 | 4150 | 4150 | 4150 | 4150 | 101 |
| 403 | 20241114 | 130100 | 646570160 | 4145 | 4155 | 4155 | 4145 | 1274 |
| 404 | 20241114 | 130000 | 641284290 | 4165 | 4165 | 4170 | 4155 | 2005 |
| 405 | 20241114 | 125900 | 632947685 | 4175 | 4170 | 4175 | 4165 | 444 |
| 406 | 20241114 | 125800 | 631097965 | 4190 | 4170 | 4190 | 4170 | 982 |
| 407 | 20241114 | 125700 | 626991450 | 4170 | 4165 | 4170 | 4165 | 354 |
| 408 | 20241114 | 125600 | 625517035 | 4160 | 4160 | 4160 | 4160 | 1000 |
| 409 | 20241114 | 125500 | 621357035 | 4165 | 4165 | 4165 | 4165 | 50 |
| 410 | 20241114 | 125400 | 621148785 | 4165 | 4165 | 4165 | 4165 | 54 |
| 411 | 20241114 | 125300 | 620923875 | 4165 | 4190 | 4190 | 4160 | 3927 |
| 412 | 20241114 | 125200 | 604577645 | 4185 | 4185 | 4190 | 4175 | 278 |
| 413 | 20241114 | 125100 | 603416275 | 4190 | 4190 | 4190 | 4180 | 587 |
| 414 | 20241114 | 125000 | 600962590 | 4185 | 4185 | 4185 | 4185 | 3 |
| 415 | 20241114 | 124900 | 600950035 | 4190 | 4195 | 4195 | 4190 | 442 |
| 416 | 20241114 | 124800 | 599098045 | 4200 | 4195 | 4200 | 4195 | 39 |
| 417 | 20241114 | 124700 | 598934360 | 4195 | 4195 | 4195 | 4195 | 17 |
| 418 | 20241114 | 124600 | 598863045 | 4195 | 4190 | 4195 | 4185 | 195 |
| 419 | 20241114 | 124500 | 598046515 | 4195 | 4195 | 4195 | 4195 | 1 |
| 420 | 20241114 | 124400 | 598042320 | 4190 | 4195 | 4195 | 4190 | 813 |
| 421 | 20241114 | 124300 | 594632355 | 4190 | 4190 | 4200 | 4190 | 1467 |
| 422 | 20241114 | 124200 | 588479145 | 4195 | 4190 | 4195 | 4190 | 1171 |
| 423 | 20241114 | 124100 | 583571035 | 4185 | 4175 | 4185 | 4175 | 3195 |
| 424 | 20241114 | 124000 | 570200835 | 4175 | 4180 | 4185 | 4175 | 419 |
| 425 | 20241114 | 123900 | 568450990 | 4185 | 4180 | 4185 | 4180 | 234 |
| 426 | 20241114 | 123800 | 567472860 | 4180 | 4180 | 4185 | 4180 | 218 |
| 427 | 20241114 | 123700 | 566561615 | 4185 | 4180 | 4185 | 4175 | 162 |
| 428 | 20241114 | 123600 | 565884695 | 4170 | 4185 | 4185 | 4170 | 1134 |
| 429 | 20241114 | 123500 | 561144020 | 4185 | 4180 | 4185 | 4180 | 291 |
| 430 | 20241114 | 123400 | 559926640 | 4180 | 4180 | 4180 | 4180 | 20 |
| 431 | 20241114 | 123300 | 559843040 | 4180 | 4180 | 4180 | 4180 | 130 |
| 432 | 20241114 | 123200 | 559299640 | 4185 | 4185 | 4185 | 4185 | 100 |
| 433 | 20241114 | 123100 | 558881140 | 4180 | 4175 | 4180 | 4175 | 502 |
| 434 | 20241114 | 123000 | 556784585 | 4175 | 4175 | 4175 | 4170 | 238 |
| 435 | 20241114 | 122900 | 555791415 | 4175 | 4175 | 4175 | 4175 | 20 |
| 436 | 20241114 | 122800 | 555707915 | 4175 | 4175 | 4175 | 4175 | 510 |
| 437 | 20241114 | 122700 | 553578665 | 4185 | 4185 | 4185 | 4185 | 255 |
| 438 | 20241114 | 122600 | 552511490 | 4175 | 4175 | 4175 | 4175 | 200 |
| 439 | 20241114 | 122500 | 551676490 | 4185 | 4185 | 4185 | 4185 | 5 |
| 440 | 20241114 | 122400 | 551655565 | 4185 | 4185 | 4185 | 4185 | 200 |
| 441 | 20241114 | 122300 | 550818565 | 4170 | 4170 | 4170 | 4170 | 228 |
| 442 | 20241114 | 122200 | 549867805 | 4170 | 4165 | 4170 | 4165 | 29 |
| 443 | 20241114 | 122100 | 549747015 | 4165 | 4165 | 4165 | 4165 | 0 |
| 444 | 20241114 | 122000 | 549747015 | 4165 | 4165 | 4165 | 4165 | 10 |
| 445 | 20241114 | 121900 | 549705365 | 4170 | 4165 | 4170 | 4165 | 2 |
| 446 | 20241114 | 121800 | 549697030 | 4160 | 4165 | 4165 | 4160 | 600 |
| 447 | 20241114 | 121700 | 547200180 | 4165 | 4175 | 4175 | 4165 | 270 |
| 448 | 20241114 | 121600 | 546073965 | 4170 | 4185 | 4185 | 4170 | 333 |
| 449 | 20241114 | 121500 | 544683400 | 4180 | 4185 | 4185 | 4180 | 120 |
| 450 | 20241114 | 121400 | 544181505 | 4190 | 4185 | 4190 | 4185 | 176 |
| 451 | 20241114 | 121300 | 543444940 | 4190 | 4190 | 4190 | 4190 | 0 |
| 452 | 20241114 | 121200 | 543444940 | 4190 | 4190 | 4190 | 4190 | 0 |
| 453 | 20241114 | 121100 | 543444940 | 4190 | 4190 | 4190 | 4190 | 0 |
| 454 | 20241114 | 121000 | 543444940 | 4190 | 4190 | 4190 | 4190 | 227 |
| 455 | 20241114 | 120900 | 542493810 | 4185 | 4180 | 4185 | 4180 | 295 |
| 456 | 20241114 | 120800 | 541260360 | 4180 | 4175 | 4180 | 4175 | 129 |
| 457 | 20241114 | 120700 | 540721605 | 4165 | 4165 | 4165 | 4165 | 1 |
| 458 | 20241114 | 120600 | 540717440 | 4175 | 4175 | 4175 | 4175 | 0 |
| 459 | 20241114 | 120500 | 540717440 | 4175 | 4175 | 4175 | 4175 | 1090 |
| 460 | 20241114 | 120400 | 536166690 | 4160 | 4160 | 4160 | 4160 | 0 |
| 461 | 20241114 | 120300 | 536166690 | 4160 | 4160 | 4160 | 4160 | 0 |
| 462 | 20241114 | 120200 | 536166690 | 4160 | 4175 | 4175 | 4160 | 157 |
| 463 | 20241114 | 120100 | 535513495 | 4160 | 4170 | 4170 | 4160 | 9 |
| 464 | 20241114 | 120000 | 535476005 | 4165 | 4165 | 4165 | 4165 | 25 |
| 465 | 20241114 | 115900 | 535371880 | 4165 | 4165 | 4165 | 4165 | 524 |
| 466 | 20241114 | 115800 | 533189420 | 4150 | 4150 | 4150 | 4150 | 159 |
| 467 | 20241114 | 115700 | 532529570 | 4160 | 4150 | 4160 | 4150 | 37 |
| 468 | 20241114 | 115600 | 532375660 | 4145 | 4140 | 4145 | 4140 | 1158 |
| 469 | 20241114 | 115500 | 527576130 | 4130 | 4130 | 4130 | 4130 | 2559 |
| 470 | 20241114 | 115400 | 517007460 | 4130 | 4130 | 4130 | 4125 | 520 |
| 471 | 20241114 | 115300 | 514862360 | 4130 | 4130 | 4130 | 4130 | 0 |
| 472 | 20241114 | 115200 | 514862360 | 4130 | 4130 | 4130 | 4130 | 0 |
| 473 | 20241114 | 115100 | 514862360 | 4130 | 4140 | 4140 | 4130 | 264 |
| 474 | 20241114 | 115000 | 513771310 | 4145 | 4145 | 4145 | 4145 | 0 |
| 475 | 20241114 | 114900 | 513771310 | 4145 | 4145 | 4145 | 4145 | 572 |
| 476 | 20241114 | 114800 | 511400370 | 4140 | 4140 | 4140 | 4140 | 0 |
| 477 | 20241114 | 114700 | 511400370 | 4140 | 4140 | 4140 | 4140 | 0 |
| 478 | 20241114 | 114600 | 511400370 | 4140 | 4140 | 4145 | 4140 | 38 |
| 479 | 20241114 | 114500 | 511243000 | 4145 | 4150 | 4170 | 4145 | 932 |
| 480 | 20241114 | 114400 | 507375185 | 4150 | 4150 | 4150 | 4150 | 500 |
| 481 | 20241114 | 114300 | 505300185 | 4150 | 4150 | 4150 | 4150 | 563 |
| 482 | 20241114 | 114200 | 502963735 | 4150 | 4155 | 4155 | 4150 | 950 |
| 483 | 20241114 | 114100 | 499020485 | 4160 | 4165 | 4165 | 4160 | 358 |
| 484 | 20241114 | 114000 | 497530165 | 4175 | 4175 | 4175 | 4175 | 14 |
| 485 | 20241114 | 113900 | 497471715 | 4175 | 4170 | 4175 | 4170 | 1203 |
| 486 | 20241114 | 113800 | 492454700 | 4150 | 4150 | 4150 | 4150 | 20 |
| 487 | 20241114 | 113700 | 492371700 | 4150 | 4150 | 4150 | 4150 | 243 |
| 488 | 20241114 | 113600 | 491363250 | 4145 | 4145 | 4145 | 4145 | 833 |
| 489 | 20241114 | 113500 | 487910465 | 4145 | 4145 | 4145 | 4145 | 0 |
| 490 | 20241114 | 113400 | 487910465 | 4145 | 4145 | 4145 | 4145 | 1 |
| 491 | 20241114 | 113300 | 487906320 | 4145 | 4140 | 4145 | 4140 | 1208 |
| 492 | 20241114 | 113200 | 482902700 | 4135 | 4140 | 4140 | 4105 | 14687 |
| 493 | 20241114 | 113100 | 422426715 | 4140 | 4150 | 4150 | 4140 | 270 |
| 494 | 20241114 | 113000 | 421308110 | 4150 | 4150 | 4155 | 4150 | 2333 |
| 495 | 20241114 | 112900 | 411623905 | 4155 | 4160 | 4160 | 4150 | 500 |
| 496 | 20241114 | 112800 | 409547330 | 4175 | 4175 | 4175 | 4175 | 0 |
| 497 | 20241114 | 112700 | 409547330 | 4175 | 4165 | 4175 | 4165 | 194 |
| 498 | 20241114 | 112600 | 408739295 | 4165 | 4165 | 4165 | 4165 | 60 |
| 499 | 20241114 | 112500 | 408489395 | 4170 | 4180 | 4180 | 4170 | 2529 |
| 500 | 20241114 | 112400 | 397928485 | 4180 | 4190 | 4190 | 4180 | 559 |
| 501 | 20241114 | 112300 | 395586860 | 4180 | 4190 | 4190 | 4180 | 1076 |
| 502 | 20241114 | 112200 | 391083910 | 4190 | 4190 | 4190 | 4190 | 0 |
| 503 | 20241114 | 112100 | 391083910 | 4190 | 4190 | 4190 | 4190 | 10 |
| 504 | 20241114 | 112000 | 391042010 | 4190 | 4190 | 4190 | 4190 | 53 |
| 505 | 20241114 | 111900 | 390819940 | 4195 | 4195 | 4195 | 4195 | 0 |
| 506 | 20241114 | 111800 | 390819940 | 4195 | 4195 | 4195 | 4195 | 0 |
| 507 | 20241114 | 111700 | 390819940 | 4195 | 4195 | 4195 | 4195 | 0 |
| 508 | 20241114 | 111600 | 390819940 | 4195 | 4195 | 4195 | 4195 | 576 |
| 509 | 20241114 | 111500 | 388403620 | 4195 | 4195 | 4195 | 4195 | 1 |
| 510 | 20241114 | 111400 | 388399425 | 4190 | 4190 | 4190 | 4175 | 2251 |
| 511 | 20241114 | 111300 | 378977010 | 4185 | 4180 | 4185 | 4180 | 1333 |
| 512 | 20241114 | 111200 | 373399185 | 4190 | 4195 | 4195 | 4190 | 1609 |
| 513 | 20241114 | 111100 | 366651930 | 4200 | 4200 | 4200 | 4200 | 0 |
| 514 | 20241114 | 111000 | 366651930 | 4200 | 4200 | 4200 | 4200 | 14 |
| 515 | 20241114 | 110900 | 366593130 | 4200 | 4215 | 4215 | 4200 | 167 |
| 516 | 20241114 | 110800 | 365891535 | 4215 | 4210 | 4215 | 4210 | 104 |
| 517 | 20241114 | 110700 | 365453675 | 4195 | 4185 | 4210 | 4180 | 919 |
| 518 | 20241114 | 110600 | 361595975 | 4190 | 4195 | 4195 | 4190 | 1000 |
| 519 | 20241114 | 110500 | 357402325 | 4200 | 4200 | 4200 | 4200 | 1109 |
| 520 | 20241114 | 110400 | 352744525 | 4205 | 4215 | 4215 | 4205 | 807 |
| 521 | 20241114 | 110300 | 349351050 | 4215 | 4205 | 4215 | 4205 | 929 |
| 522 | 20241114 | 110200 | 345441995 | 4200 | 4210 | 4210 | 4200 | 1819 |
| 523 | 20241114 | 110100 | 337796025 | 4210 | 4210 | 4210 | 4205 | 1451 |
| 524 | 20241114 | 110000 | 331690565 | 4210 | 4210 | 4210 | 4210 | 643 |
| 525 | 20241114 | 105900 | 328983535 | 4215 | 4215 | 4215 | 4215 | 1 |
| 526 | 20241114 | 105800 | 328979320 | 4215 | 4225 | 4225 | 4215 | 491 |
| 527 | 20241114 | 105700 | 326909355 | 4220 | 4210 | 4220 | 4210 | 390 |
| 528 | 20241114 | 105600 | 325265295 | 4220 | 4215 | 4220 | 4215 | 1219 |
| 529 | 20241114 | 105500 | 320126665 | 4215 | 4215 | 4215 | 4215 | 108 |
| 530 | 20241114 | 105400 | 319671445 | 4225 | 4225 | 4225 | 4215 | 3 |
| 531 | 20241114 | 105300 | 319658780 | 4220 | 4220 | 4220 | 4220 | 1 |
| 532 | 20241114 | 105200 | 319654560 | 4220 | 4220 | 4220 | 4220 | 3 |
| 533 | 20241114 | 105100 | 319641900 | 4220 | 4220 | 4220 | 4220 | 10 |
| 534 | 20241114 | 105000 | 319599700 | 4220 | 4225 | 4225 | 4220 | 534 |
| 535 | 20241114 | 104900 | 317346050 | 4230 | 4230 | 4230 | 4230 | 301 |
| 536 | 20241114 | 104800 | 316072820 | 4225 | 4230 | 4230 | 4225 | 329 |
| 537 | 20241114 | 104700 | 314681675 | 4235 | 4235 | 4235 | 4225 | 926 |
| 538 | 20241114 | 104600 | 310760095 | 4235 | 4230 | 4235 | 4225 | 1363 |
| 539 | 20241114 | 104500 | 304994745 | 4230 | 4230 | 4230 | 4220 | 552 |
| 540 | 20241114 | 104400 | 302661205 | 4230 | 4220 | 4230 | 4220 | 999 |
| 541 | 20241114 | 104300 | 298440335 | 4220 | 4185 | 4220 | 4185 | 2239 |
| 542 | 20241114 | 104200 | 289036415 | 4185 | 4175 | 4185 | 4175 | 405 |
| 543 | 20241114 | 104100 | 287344520 | 4180 | 4185 | 4190 | 4175 | 2156 |
| 544 | 20241114 | 104000 | 278327645 | 4190 | 4190 | 4190 | 4190 | 56 |
| 545 | 20241114 | 103900 | 278093005 | 4190 | 4190 | 4190 | 4190 | 219 |
| 546 | 20241114 | 103800 | 277175395 | 4195 | 4195 | 4195 | 4190 | 134 |
| 547 | 20241114 | 103700 | 276613875 | 4200 | 4185 | 4200 | 4185 | 4505 |
| 548 | 20241114 | 103600 | 257710110 | 4165 | 4185 | 4185 | 4165 | 481 |
| 549 | 20241114 | 103500 | 255699835 | 4190 | 4190 | 4190 | 4190 | 166 |
| 550 | 20241114 | 103400 | 255004295 | 4195 | 4200 | 4200 | 4195 | 319 |
| 551 | 20241114 | 103300 | 253665000 | 4205 | 4205 | 4210 | 4190 | 2799 |
| 552 | 20241114 | 103200 | 241896415 | 4205 | 4220 | 4220 | 4205 | 940 |
| 553 | 20241114 | 103100 | 237933455 | 4215 | 4225 | 4225 | 4215 | 176 |
| 554 | 20241114 | 103000 | 237191595 | 4210 | 4195 | 4210 | 4195 | 1226 |
| 555 | 20241114 | 102900 | 232035325 | 4195 | 4190 | 4195 | 4190 | 663 |
| 556 | 20241114 | 102800 | 229254055 | 4190 | 4200 | 4200 | 4190 | 522 |
| 557 | 20241114 | 102700 | 227065905 | 4185 | 4200 | 4200 | 4185 | 1507 |
| 558 | 20241114 | 102600 | 220759095 | 4185 | 4180 | 4185 | 4160 | 2344 |
| 559 | 20241114 | 102500 | 210973195 | 4185 | 4175 | 4195 | 4160 | 968 |
| 560 | 20241114 | 102400 | 206933540 | 4180 | 4190 | 4190 | 4180 | 1224 |
| 561 | 20241114 | 102300 | 201810190 | 4205 | 4200 | 4205 | 4195 | 1137 |
| 562 | 20241114 | 102200 | 197035100 | 4210 | 4215 | 4215 | 4210 | 105 |
| 563 | 20241114 | 102100 | 196593025 | 4210 | 4210 | 4225 | 4205 | 988 |
| 564 | 20241114 | 102000 | 192432215 | 4210 | 4180 | 4210 | 4180 | 2204 |
| 565 | 20241114 | 101900 | 183175575 | 4190 | 4170 | 4190 | 4160 | 1096 |
| 566 | 20241114 | 101800 | 178599200 | 4195 | 4210 | 4210 | 4180 | 3850 |
| 567 | 20241114 | 101700 | 162451975 | 4210 | 4205 | 4210 | 4200 | 5061 |
| 568 | 20241114 | 101600 | 141159355 | 4205 | 4165 | 4205 | 4165 | 10469 |
| 569 | 20241114 | 101500 | 97284595 | 4160 | 4160 | 4160 | 4160 | 509 |
| 570 | 20241114 | 101400 | 95167155 | 4160 | 4160 | 4160 | 4160 | 747 |
| 571 | 20241114 | 101300 | 92059635 | 4160 | 4150 | 4160 | 4150 | 1928 |
| 572 | 20241114 | 101200 | 84042705 | 4150 | 4150 | 4160 | 4150 | 335 |
| 573 | 20241114 | 101100 | 82651130 | 4150 | 4145 | 4150 | 4140 | 1294 |
| 574 | 20241114 | 101000 | 77287235 | 4145 | 4145 | 4145 | 4130 | 1052 |
| 575 | 20241114 | 100900 | 72932700 | 4145 | 4135 | 4145 | 4135 | 585 |
| 576 | 20241114 | 100800 | 70513495 | 4130 | 4130 | 4140 | 4125 | 1948 |
| 577 | 20241114 | 100700 | 62471185 | 4125 | 4110 | 4135 | 4110 | 1513 |
| 578 | 20241114 | 100600 | 56231020 | 4105 | 4110 | 4110 | 4095 | 1153 |
| 579 | 20241114 | 100500 | 51500130 | 4105 | 4075 | 4105 | 4070 | 315 |
| 580 | 20241114 | 100400 | 50217160 | 4070 | 4090 | 4110 | 4070 | 3784 |
| 581 | 20241114 | 100300 | 34771900 | 4100 | 4100 | 4110 | 4100 | 523 |
| 582 | 20241114 | 100200 | 32623015 | 4100 | 4070 | 4105 | 4070 | 3118 |
| 583 | 20241114 | 100100 | 19871095 | 4065 | 4065 | 4070 | 4065 | 1796 |
| 584 | 20241114 | 100000 | 12569295 | 4065 | 4065 | 4065 | 4050 | 3091 |