26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 8705 |
| 3 | 20241114 | 184300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20241114 | 184200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20241114 | 184100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20241114 | 184000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20241114 | 183900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20241114 | 183800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20241114 | 183700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20241114 | 183600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20241114 | 183500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20241114 | 183400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20241114 | 183300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20241114 | 183200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20241114 | 183100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20241114 | 183000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20241114 | 182900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20241114 | 182800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20241114 | 182700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20241114 | 182600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20241114 | 182500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20241114 | 182400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20241114 | 182300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20241114 | 182200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20241114 | 182100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20241114 | 182000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20241114 | 181900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20241114 | 181800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20241114 | 181700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20241114 | 181600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20241114 | 181500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20241114 | 181400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 8705 |
| 33 | 20241114 | 181300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20241114 | 181200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20241114 | 181100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20241114 | 181000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20241114 | 180900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20241114 | 180800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20241114 | 180700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20241114 | 180600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20241114 | 180500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20241114 | 180400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20241114 | 180300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20241114 | 180200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20241114 | 180100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20241114 | 180000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20241114 | 175900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20241114 | 175800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20241114 | 175700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20241114 | 175600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20241114 | 175500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20241114 | 175400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20241114 | 175300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20241114 | 175200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20241114 | 175100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20241114 | 175000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20241114 | 174900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20241114 | 174800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20241114 | 174700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20241114 | 174600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20241114 | 174500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20241114 | 174400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 8705 |
| 63 | 20241114 | 174300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20241114 | 174200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20241114 | 174100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20241114 | 174000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20241114 | 173900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20241114 | 173800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20241114 | 173700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20241114 | 173600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20241114 | 173500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20241114 | 173400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20241114 | 173300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20241114 | 173200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20241114 | 173100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20241114 | 173000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20241114 | 172900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20241114 | 172800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20241114 | 172700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20241114 | 172600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20241114 | 172500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20241114 | 172400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20241114 | 172300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20241114 | 172200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20241114 | 172100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20241114 | 172000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20241114 | 171900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20241114 | 171800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20241114 | 171700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20241114 | 171600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20241114 | 171500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20241114 | 171400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 8705 |
| 93 | 20241114 | 171300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20241114 | 171200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20241114 | 171100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20241114 | 171000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20241114 | 170900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20241114 | 170800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20241114 | 170700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20241114 | 170600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20241114 | 170500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20241114 | 170400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20241114 | 170300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20241114 | 170200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20241114 | 170100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20241114 | 170000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20241114 | 165900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20241114 | 165800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20241114 | 165700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20241114 | 165600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20241114 | 165500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20241114 | 165400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20241114 | 165300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20241114 | 165200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20241114 | 165100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20241114 | 165000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20241114 | 164900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20241114 | 164800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20241114 | 164700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20241114 | 164600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20241114 | 164500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20241114 | 164400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 8705 |
| 123 | 20241114 | 164300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20241114 | 164200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20241114 | 164100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20241114 | 164000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20241114 | 163900 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20241114 | 163800 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20241114 | 163700 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20241114 | 163600 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20241114 | 163500 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20241114 | 163400 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20241114 | 163300 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20241114 | 163200 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20241114 | 163100 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20241114 | 163000 | 1442064955 | 4670 | 4670 | 4670 | 4670 | 8705 |
| 137 | 20241114 | 162900 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20241114 | 162800 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20241114 | 162700 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20241114 | 162600 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20241114 | 162500 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20241114 | 162400 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20241114 | 162300 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20241114 | 162200 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20241114 | 162100 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20241114 | 162000 | 1401412605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20241114 | 161900 | 1401412605 | 4680 | 4680 | 4685 | 4680 | 2382 |
| 148 | 20241114 | 161800 | 1390263840 | 4685 | 4680 | 4685 | 4680 | 6 |
| 149 | 20241114 | 161700 | 1390235755 | 4680 | 4690 | 4690 | 4680 | 1086 |
| 150 | 20241114 | 161600 | 1385146095 | 4690 | 4690 | 4700 | 4690 | 693 |
| 151 | 20241114 | 161500 | 1381895915 | 4690 | 4700 | 4700 | 4690 | 609 |
| 152 | 20241114 | 161400 | 1379038615 | 4690 | 4690 | 4690 | 4690 | 90 |
| 153 | 20241114 | 161300 | 1378616515 | 4700 | 4690 | 4700 | 4690 | 34 |
| 154 | 20241114 | 161200 | 1378457045 | 4700 | 4690 | 4700 | 4690 | 91 |
| 155 | 20241114 | 161100 | 1378030245 | 4700 | 4705 | 4705 | 4690 | 102 |
| 156 | 20241114 | 161000 | 1377551840 | 4690 | 4705 | 4705 | 4690 | 1030 |
| 157 | 20241114 | 160900 | 1372710570 | 4705 | 4705 | 4705 | 4705 | 440 |
| 158 | 20241114 | 160800 | 1370640370 | 4705 | 4710 | 4710 | 4705 | 1532 |
| 159 | 20241114 | 160700 | 1363424850 | 4710 | 4715 | 4720 | 4710 | 327 |
| 160 | 20241114 | 160600 | 1361884275 | 4715 | 4715 | 4725 | 4710 | 4552 |
| 161 | 20241114 | 160500 | 1340422910 | 4725 | 4720 | 4725 | 4720 | 480 |
| 162 | 20241114 | 160400 | 1338157255 | 4720 | 4720 | 4720 | 4720 | 1 |
| 163 | 20241114 | 160300 | 1338152535 | 4725 | 4720 | 4725 | 4720 | 7 |
| 164 | 20241114 | 160200 | 1338119470 | 4725 | 4720 | 4725 | 4720 | 1502 |
| 165 | 20241114 | 160100 | 1331030020 | 4720 | 4720 | 4720 | 4720 | 1 |
| 166 | 20241114 | 160000 | 1331025300 | 4725 | 4725 | 4725 | 4725 | 334 |
| 167 | 20241114 | 155900 | 1329447150 | 4735 | 4735 | 4735 | 4725 | 549 |
| 168 | 20241114 | 155800 | 1326853095 | 4735 | 4735 | 4735 | 4735 | 5 |
| 169 | 20241114 | 155700 | 1326829420 | 4725 | 4730 | 4730 | 4725 | 2 |
| 170 | 20241114 | 155600 | 1326819965 | 4725 | 4735 | 4735 | 4725 | 59 |
| 171 | 20241114 | 155500 | 1326540860 | 4735 | 4730 | 4735 | 4730 | 18 |
| 172 | 20241114 | 155400 | 1326455705 | 4730 | 4730 | 4730 | 4730 | 1 |
| 173 | 20241114 | 155300 | 1326450975 | 4730 | 4730 | 4730 | 4730 | 34 |
| 174 | 20241114 | 155200 | 1326290155 | 4735 | 4735 | 4735 | 4735 | 4 |
| 175 | 20241114 | 155100 | 1326271215 | 4735 | 4730 | 4735 | 4730 | 472 |
| 176 | 20241114 | 155000 | 1324038650 | 4730 | 4730 | 4730 | 4730 | 1 |
| 177 | 20241114 | 154900 | 1324033920 | 4730 | 4730 | 4730 | 4730 | 5 |
| 178 | 20241114 | 154800 | 1324010270 | 4730 | 4730 | 4730 | 4730 | 260 |
| 179 | 20241114 | 154700 | 1322780470 | 4735 | 4735 | 4735 | 4735 | 1 |
| 180 | 20241114 | 154600 | 1322775735 | 4735 | 4735 | 4735 | 4735 | 10 |
| 181 | 20241114 | 154500 | 1322728385 | 4740 | 4735 | 4740 | 4735 | 202 |
| 182 | 20241114 | 154400 | 1321771910 | 4730 | 4735 | 4735 | 4730 | 14 |
| 183 | 20241114 | 154300 | 1321705670 | 4735 | 4735 | 4735 | 4735 | 2 |
| 184 | 20241114 | 154200 | 1321696200 | 4735 | 4735 | 4735 | 4735 | 3 |
| 185 | 20241114 | 154100 | 1321681995 | 4735 | 4735 | 4735 | 4730 | 507 |
| 186 | 20241114 | 154000 | 1319283850 | 4735 | 4735 | 4735 | 4735 | 0 |
| 187 | 20241114 | 153900 | 1319283850 | 4735 | 4720 | 4735 | 4720 | 2 |
| 188 | 20241114 | 153800 | 1319274395 | 4720 | 4735 | 4735 | 4720 | 1161 |
| 189 | 20241114 | 153700 | 1313793600 | 4735 | 4735 | 4735 | 4735 | 0 |
| 190 | 20241114 | 153600 | 1313793600 | 4735 | 4735 | 4735 | 4735 | 3 |
| 191 | 20241114 | 153500 | 1313779395 | 4740 | 4740 | 4740 | 4740 | 6 |
| 192 | 20241114 | 153400 | 1313750955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20241114 | 153300 | 1313750955 | 4740 | 4740 | 4740 | 4740 | 3 |
| 194 | 20241114 | 153200 | 1313736735 | 4740 | 4730 | 4740 | 4720 | 1004 |
| 195 | 20241114 | 153100 | 1308995005 | 4740 | 4740 | 4740 | 4740 | 1 |
| 196 | 20241114 | 153000 | 1308990265 | 4725 | 4740 | 4740 | 4725 | 676 |
| 197 | 20241114 | 152900 | 1305796030 | 4745 | 4740 | 4745 | 4720 | 1189 |
| 198 | 20241114 | 152800 | 1300163960 | 4740 | 4735 | 4740 | 4720 | 1236 |
| 199 | 20241114 | 152700 | 1294306425 | 4725 | 4740 | 4740 | 4720 | 687 |
| 200 | 20241114 | 152600 | 1291060720 | 4740 | 4740 | 4740 | 4725 | 88 |
| 201 | 20241114 | 152500 | 1290644885 | 4735 | 4725 | 4740 | 4725 | 102 |
| 202 | 20241114 | 152400 | 1290161920 | 4740 | 4735 | 4740 | 4720 | 1053 |
| 203 | 20241114 | 152300 | 1285185865 | 4735 | 4740 | 4740 | 4735 | 1273 |
| 204 | 20241114 | 152200 | 1279151925 | 4735 | 4735 | 4735 | 4735 | 150 |
| 205 | 20241114 | 152100 | 1278441675 | 4740 | 4735 | 4740 | 4735 | 41 |
| 206 | 20241114 | 152000 | 1278247520 | 4735 | 4740 | 4740 | 4735 | 859 |
| 207 | 20241114 | 151900 | 1274179600 | 4740 | 4735 | 4740 | 4735 | 896 |
| 208 | 20241114 | 151800 | 1269937035 | 4735 | 4730 | 4740 | 4730 | 1232 |
| 209 | 20241114 | 151700 | 1264099250 | 4740 | 4735 | 4740 | 4730 | 2499 |
| 210 | 20241114 | 151600 | 1252266485 | 4735 | 4735 | 4735 | 4735 | 8 |
| 211 | 20241114 | 151500 | 1252228605 | 4740 | 4725 | 4740 | 4725 | 1000 |
| 212 | 20241114 | 151400 | 1247495465 | 4725 | 4725 | 4725 | 4725 | 3 |
| 213 | 20241114 | 151300 | 1247481290 | 4725 | 4720 | 4725 | 4720 | 447 |
| 214 | 20241114 | 151200 | 1245371435 | 4720 | 4730 | 4730 | 4720 | 963 |
| 215 | 20241114 | 151100 | 1240825275 | 4720 | 4725 | 4730 | 4720 | 4408 |
| 216 | 20241114 | 151000 | 1219979570 | 4735 | 4740 | 4740 | 4735 | 175 |
| 217 | 20241114 | 150900 | 1219150185 | 4720 | 4735 | 4740 | 4720 | 1831 |
| 218 | 20241114 | 150800 | 1210505610 | 4740 | 4725 | 4740 | 4725 | 4484 |
| 219 | 20241114 | 150700 | 1189308615 | 4730 | 4730 | 4730 | 4725 | 3848 |
| 220 | 20241114 | 150600 | 1171113000 | 4730 | 4730 | 4730 | 4730 | 38 |
| 221 | 20241114 | 150500 | 1170933260 | 4730 | 4730 | 4730 | 4725 | 496 |
| 222 | 20241114 | 150400 | 1168587235 | 4730 | 4725 | 4730 | 4725 | 120 |
| 223 | 20241114 | 150300 | 1168020135 | 4730 | 4725 | 4730 | 4725 | 77 |
| 224 | 20241114 | 150200 | 1167656300 | 4725 | 4725 | 4725 | 4720 | 27 |
| 225 | 20241114 | 150100 | 1167528810 | 4725 | 4730 | 4730 | 4725 | 334 |
| 226 | 20241114 | 150000 | 1165949065 | 4730 | 4725 | 4730 | 4725 | 334 |
| 227 | 20241114 | 145900 | 1164370910 | 4725 | 4725 | 4730 | 4725 | 18 |
| 228 | 20241114 | 145800 | 1164285850 | 4725 | 4725 | 4725 | 4725 | 100 |
| 229 | 20241114 | 145700 | 1163813350 | 4725 | 4730 | 4730 | 4725 | 454 |
| 230 | 20241114 | 145600 | 1161668185 | 4730 | 4730 | 4730 | 4725 | 592 |
| 231 | 20241114 | 145500 | 1158870965 | 4730 | 4740 | 4740 | 4730 | 6106 |
| 232 | 20241114 | 145400 | 1129987475 | 4740 | 4745 | 4745 | 4740 | 49 |
| 233 | 20241114 | 145300 | 1129755195 | 4745 | 4745 | 4745 | 4745 | 713 |
| 234 | 20241114 | 145200 | 1126372010 | 4745 | 4745 | 4745 | 4745 | 807 |
| 235 | 20241114 | 145100 | 1122542795 | 4745 | 4735 | 4745 | 4730 | 2999 |
| 236 | 20241114 | 145000 | 1108351960 | 4730 | 4735 | 4735 | 4730 | 133 |
| 237 | 20241114 | 144900 | 1107722455 | 4740 | 4740 | 4740 | 4740 | 0 |
| 238 | 20241114 | 144800 | 1107722455 | 4740 | 4735 | 4740 | 4730 | 1472 |
| 239 | 20241114 | 144700 | 1100759840 | 4740 | 4740 | 4740 | 4740 | 231 |
| 240 | 20241114 | 144600 | 1099664900 | 4740 | 4740 | 4745 | 4740 | 209 |
| 241 | 20241114 | 144500 | 1098674235 | 4730 | 4735 | 4735 | 4730 | 418 |
| 242 | 20241114 | 144400 | 1096697015 | 4740 | 4745 | 4745 | 4735 | 1926 |
| 243 | 20241114 | 144300 | 1087574405 | 4740 | 4735 | 4740 | 4735 | 1067 |
| 244 | 20241114 | 144200 | 1082518360 | 4735 | 4730 | 4735 | 4730 | 844 |
| 245 | 20241114 | 144100 | 1078526230 | 4730 | 4725 | 4730 | 4725 | 695 |
| 246 | 20241114 | 144000 | 1075238890 | 4725 | 4730 | 4730 | 4725 | 1447 |
| 247 | 20241114 | 143900 | 1068401790 | 4730 | 4725 | 4730 | 4725 | 983 |
| 248 | 20241114 | 143800 | 1063754610 | 4725 | 4725 | 4725 | 4720 | 844 |
| 249 | 20241114 | 143700 | 1059770900 | 4725 | 4720 | 4725 | 4720 | 16 |
| 250 | 20241114 | 143600 | 1059695305 | 4725 | 4725 | 4725 | 4725 | 100 |
| 251 | 20241114 | 143500 | 1059222805 | 4725 | 4725 | 4730 | 4725 | 103 |
| 252 | 20241114 | 143400 | 1058736120 | 4725 | 4725 | 4725 | 4720 | 646 |
| 253 | 20241114 | 143300 | 1055685465 | 4730 | 4730 | 4730 | 4725 | 354 |
| 254 | 20241114 | 143200 | 1054012545 | 4735 | 4730 | 4735 | 4725 | 682 |
| 255 | 20241114 | 143100 | 1050789665 | 4730 | 4725 | 4730 | 4720 | 2550 |
| 256 | 20241114 | 143000 | 1038740880 | 4720 | 4720 | 4720 | 4720 | 807 |
| 257 | 20241114 | 142900 | 1034931840 | 4720 | 4725 | 4730 | 4720 | 2203 |
| 258 | 20241114 | 142800 | 1024523620 | 4720 | 4720 | 4720 | 4720 | 20 |
| 259 | 20241114 | 142700 | 1024429220 | 4725 | 4725 | 4725 | 4725 | 307 |
| 260 | 20241114 | 142600 | 1022978645 | 4725 | 4720 | 4725 | 4720 | 203 |
| 261 | 20241114 | 142500 | 1022020470 | 4725 | 4725 | 4725 | 4725 | 0 |
| 262 | 20241114 | 142400 | 1022020470 | 4725 | 4715 | 4725 | 4710 | 2304 |
| 263 | 20241114 | 142300 | 1011148545 | 4720 | 4715 | 4720 | 4715 | 1785 |
| 264 | 20241114 | 142200 | 1002732250 | 4715 | 4720 | 4720 | 4715 | 202 |
| 265 | 20241114 | 142100 | 1001779810 | 4720 | 4720 | 4720 | 4720 | 2 |
| 266 | 20241114 | 142000 | 1001770370 | 4720 | 4715 | 4720 | 4715 | 9 |
| 267 | 20241114 | 141900 | 1001727930 | 4720 | 4720 | 4720 | 4720 | 6 |
| 268 | 20241114 | 141800 | 1001699610 | 4720 | 4715 | 4720 | 4715 | 22 |
| 269 | 20241114 | 141700 | 1001595800 | 4720 | 4720 | 4720 | 4720 | 3 |
| 270 | 20241114 | 141600 | 1001581640 | 4720 | 4720 | 4720 | 4710 | 306 |
| 271 | 20241114 | 141500 | 1000138315 | 4720 | 4715 | 4720 | 4715 | 382 |
| 272 | 20241114 | 141400 | 998336275 | 4715 | 4720 | 4720 | 4715 | 143 |
| 273 | 20241114 | 141300 | 997661570 | 4720 | 4720 | 4720 | 4720 | 8 |
| 274 | 20241114 | 141200 | 997623810 | 4720 | 4720 | 4720 | 4720 | 5 |
| 275 | 20241114 | 141100 | 997600210 | 4720 | 4720 | 4720 | 4720 | 2 |
| 276 | 20241114 | 141000 | 997590770 | 4720 | 4720 | 4720 | 4720 | 0 |
| 277 | 20241114 | 140900 | 997590770 | 4720 | 4720 | 4720 | 4720 | 6 |
| 278 | 20241114 | 140800 | 997562450 | 4720 | 4720 | 4720 | 4720 | 1 |
| 279 | 20241114 | 140700 | 997557730 | 4725 | 4725 | 4725 | 4705 | 108 |
| 280 | 20241114 | 140600 | 997049490 | 4725 | 4715 | 4725 | 4710 | 19 |
| 281 | 20241114 | 140500 | 996959980 | 4725 | 4715 | 4725 | 4710 | 7 |
| 282 | 20241114 | 140400 | 996926990 | 4725 | 4725 | 4725 | 4725 | 186 |
| 283 | 20241114 | 140300 | 996048140 | 4725 | 4725 | 4725 | 4725 | 3 |
| 284 | 20241114 | 140200 | 996033965 | 4725 | 4720 | 4725 | 4720 | 781 |
| 285 | 20241114 | 140100 | 992347640 | 4720 | 4725 | 4725 | 4705 | 63 |
| 286 | 20241114 | 140000 | 992051130 | 4730 | 4725 | 4730 | 4690 | 1586 |
| 287 | 20241114 | 135900 | 984564495 | 4725 | 4725 | 4725 | 4725 | 2 |
| 288 | 20241114 | 135800 | 984555045 | 4725 | 4715 | 4725 | 4710 | 1821 |
| 289 | 20241114 | 135700 | 975973085 | 4715 | 4715 | 4715 | 4710 | 12 |
| 290 | 20241114 | 135600 | 975916555 | 4715 | 4710 | 4715 | 4690 | 3649 |
| 291 | 20241114 | 135500 | 958775760 | 4710 | 4710 | 4710 | 4710 | 33 |
| 292 | 20241114 | 135400 | 958620330 | 4710 | 4700 | 4710 | 4700 | 3 |
| 293 | 20241114 | 135300 | 958606220 | 4710 | 4710 | 4710 | 4710 | 5 |
| 294 | 20241114 | 135200 | 958582670 | 4715 | 4710 | 4715 | 4705 | 41 |
| 295 | 20241114 | 135100 | 958389750 | 4715 | 4715 | 4715 | 4715 | 1 |
| 296 | 20241114 | 135000 | 958385035 | 4715 | 4715 | 4715 | 4700 | 2502 |
| 297 | 20241114 | 134900 | 946619995 | 4710 | 4710 | 4710 | 4710 | 105 |
| 298 | 20241114 | 134800 | 946125445 | 4705 | 4705 | 4705 | 4705 | 100 |
| 299 | 20241114 | 134700 | 945654945 | 4710 | 4710 | 4710 | 4710 | 235 |
| 300 | 20241114 | 134600 | 944548095 | 4715 | 4715 | 4715 | 4715 | 2 |
| 301 | 20241114 | 134500 | 944538665 | 4715 | 4715 | 4715 | 4715 | 0 |
| 302 | 20241114 | 134400 | 944538665 | 4715 | 4715 | 4715 | 4715 | 4 |
| 303 | 20241114 | 134300 | 944519805 | 4715 | 4715 | 4715 | 4715 | 2 |
| 304 | 20241114 | 134200 | 944510375 | 4715 | 4715 | 4715 | 4715 | 8 |
| 305 | 20241114 | 134100 | 944472655 | 4715 | 4710 | 4715 | 4705 | 205 |
| 306 | 20241114 | 134000 | 943507995 | 4715 | 4715 | 4715 | 4715 | 56 |
| 307 | 20241114 | 133900 | 943243955 | 4715 | 4715 | 4715 | 4715 | 2 |
| 308 | 20241114 | 133800 | 943234525 | 4715 | 4715 | 4715 | 4715 | 4 |
| 309 | 20241114 | 133700 | 943215665 | 4715 | 4715 | 4715 | 4715 | 0 |
| 310 | 20241114 | 133600 | 943215665 | 4715 | 4715 | 4715 | 4715 | 45 |
| 311 | 20241114 | 133500 | 943003490 | 4715 | 4715 | 4715 | 4715 | 2 |
| 312 | 20241114 | 133400 | 942994060 | 4715 | 4715 | 4715 | 4715 | 0 |
| 313 | 20241114 | 133300 | 942994060 | 4715 | 4715 | 4715 | 4715 | 4 |
| 314 | 20241114 | 133200 | 942975200 | 4710 | 4710 | 4710 | 4710 | 412 |
| 315 | 20241114 | 133100 | 941034680 | 4715 | 4710 | 4715 | 4700 | 354 |
| 316 | 20241114 | 133000 | 939369325 | 4705 | 4710 | 4710 | 4705 | 194 |
| 317 | 20241114 | 132900 | 938456535 | 4705 | 4710 | 4710 | 4705 | 15 |
| 318 | 20241114 | 132800 | 938385950 | 4715 | 4705 | 4715 | 4705 | 6 |
| 319 | 20241114 | 132700 | 938357710 | 4700 | 4715 | 4715 | 4700 | 1326 |
| 320 | 20241114 | 132600 | 932125195 | 4715 | 4715 | 4715 | 4715 | 27 |
| 321 | 20241114 | 132500 | 931997890 | 4725 | 4725 | 4725 | 4725 | 3 |
| 322 | 20241114 | 132400 | 931983715 | 4705 | 4725 | 4725 | 4705 | 86 |
| 323 | 20241114 | 132300 | 931577905 | 4730 | 4725 | 4730 | 4725 | 4016 |
| 324 | 20241114 | 132200 | 912585330 | 4730 | 4730 | 4730 | 4730 | 4 |
| 325 | 20241114 | 132100 | 912566410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 326 | 20241114 | 132000 | 912566410 | 4720 | 4725 | 4725 | 4720 | 91 |
| 327 | 20241114 | 131900 | 912136805 | 4730 | 4725 | 4730 | 4725 | 4 |
| 328 | 20241114 | 131800 | 912117890 | 4730 | 4725 | 4730 | 4725 | 69 |
| 329 | 20241114 | 131700 | 911791855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 330 | 20241114 | 131600 | 911791855 | 4725 | 4725 | 4725 | 4725 | 3 |
| 331 | 20241114 | 131500 | 911777680 | 4725 | 4730 | 4730 | 4725 | 502 |
| 332 | 20241114 | 131400 | 909403230 | 4735 | 4715 | 4735 | 4715 | 6003 |
| 333 | 20241114 | 131300 | 881041650 | 4715 | 4715 | 4715 | 4715 | 4 |
| 334 | 20241114 | 131200 | 881022790 | 4710 | 4710 | 4710 | 4710 | 31 |
| 335 | 20241114 | 131100 | 880876780 | 4710 | 4715 | 4715 | 4710 | 84 |
| 336 | 20241114 | 131000 | 880480970 | 4715 | 4730 | 4730 | 4715 | 116 |
| 337 | 20241114 | 130900 | 879933955 | 4730 | 4725 | 4730 | 4720 | 1439 |
| 338 | 20241114 | 130800 | 873134935 | 4725 | 4710 | 4725 | 4710 | 103 |
| 339 | 20241114 | 130700 | 872649310 | 4725 | 4720 | 4725 | 4720 | 7000 |
| 340 | 20241114 | 130600 | 839581595 | 4715 | 4715 | 4715 | 4710 | 3059 |
| 341 | 20241114 | 130500 | 825158415 | 4705 | 4710 | 4710 | 4705 | 105 |
| 342 | 20241114 | 130400 | 824664125 | 4710 | 4710 | 4715 | 4710 | 206 |
| 343 | 20241114 | 130300 | 823693090 | 4700 | 4700 | 4700 | 4700 | 630 |
| 344 | 20241114 | 130200 | 820732090 | 4715 | 4715 | 4715 | 4705 | 41 |
| 345 | 20241114 | 130100 | 820538785 | 4700 | 4715 | 4715 | 4700 | 422 |
| 346 | 20241114 | 130000 | 818552540 | 4720 | 4720 | 4720 | 4720 | 652 |
| 347 | 20241114 | 125900 | 815475100 | 4720 | 4715 | 4720 | 4715 | 465 |
| 348 | 20241114 | 125800 | 813280800 | 4720 | 4720 | 4720 | 4720 | 14 |
| 349 | 20241114 | 125700 | 813214720 | 4715 | 4710 | 4720 | 4710 | 9 |
| 350 | 20241114 | 125600 | 813172295 | 4705 | 4715 | 4720 | 4705 | 294 |
| 351 | 20241114 | 125500 | 811787165 | 4720 | 4720 | 4720 | 4720 | 121 |
| 352 | 20241114 | 125400 | 811216045 | 4720 | 4720 | 4720 | 4720 | 3 |
| 353 | 20241114 | 125300 | 811201885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 354 | 20241114 | 125200 | 811201885 | 4705 | 4715 | 4715 | 4705 | 1785 |
| 355 | 20241114 | 125100 | 802801405 | 4720 | 4720 | 4720 | 4720 | 3 |
| 356 | 20241114 | 125000 | 802787245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 357 | 20241114 | 124900 | 802787245 | 4715 | 4715 | 4715 | 4710 | 101 |
| 358 | 20241114 | 124800 | 802311520 | 4720 | 4720 | 4720 | 4720 | 4 |
| 359 | 20241114 | 124700 | 802292640 | 4725 | 4725 | 4725 | 4725 | 0 |
| 360 | 20241114 | 124600 | 802292640 | 4725 | 4725 | 4725 | 4725 | 3 |
| 361 | 20241114 | 124500 | 802278465 | 4700 | 4720 | 4720 | 4700 | 501 |
| 362 | 20241114 | 124400 | 799922355 | 4720 | 4720 | 4720 | 4720 | 1 |
| 363 | 20241114 | 124300 | 799917635 | 4720 | 4720 | 4720 | 4720 | 3 |
| 364 | 20241114 | 124200 | 799903475 | 4720 | 4720 | 4720 | 4720 | 1 |
| 365 | 20241114 | 124100 | 799898755 | 4720 | 4720 | 4720 | 4720 | 503 |
| 366 | 20241114 | 124000 | 797524595 | 4720 | 4720 | 4720 | 4720 | 4 |
| 367 | 20241114 | 123900 | 797505715 | 4720 | 4720 | 4720 | 4720 | 2 |
| 368 | 20241114 | 123800 | 797496275 | 4720 | 4725 | 4725 | 4720 | 5 |
| 369 | 20241114 | 123700 | 797472655 | 4710 | 4710 | 4710 | 4710 | 0 |
| 370 | 20241114 | 123600 | 797472655 | 4710 | 4715 | 4715 | 4710 | 396 |
| 371 | 20241114 | 123500 | 795605520 | 4720 | 4715 | 4735 | 4715 | 7 |
| 372 | 20241114 | 123400 | 795572450 | 4700 | 4700 | 4700 | 4700 | 0 |
| 373 | 20241114 | 123300 | 795572450 | 4700 | 4730 | 4730 | 4700 | 323 |
| 374 | 20241114 | 123200 | 794050590 | 4730 | 4730 | 4730 | 4730 | 3 |
| 375 | 20241114 | 123100 | 794036400 | 4730 | 4730 | 4730 | 4730 | 1 |
| 376 | 20241114 | 123000 | 794031670 | 4730 | 4740 | 4740 | 4730 | 344 |
| 377 | 20241114 | 122900 | 792404525 | 4740 | 4740 | 4740 | 4740 | 3 |
| 378 | 20241114 | 122800 | 792390305 | 4740 | 4740 | 4740 | 4740 | 1 |
| 379 | 20241114 | 122700 | 792385565 | 4730 | 4730 | 4730 | 4730 | 1 |
| 380 | 20241114 | 122600 | 792380835 | 4725 | 4735 | 4735 | 4725 | 208 |
| 381 | 20241114 | 122500 | 791396470 | 4730 | 4730 | 4730 | 4730 | 3 |
| 382 | 20241114 | 122400 | 791382280 | 4730 | 4735 | 4740 | 4730 | 298 |
| 383 | 20241114 | 122300 | 789970785 | 4735 | 4740 | 4740 | 4735 | 5 |
| 384 | 20241114 | 122200 | 789947100 | 4740 | 4740 | 4740 | 4740 | 302 |
| 385 | 20241114 | 122100 | 788515620 | 4730 | 4725 | 4730 | 4725 | 1000 |
| 386 | 20241114 | 122000 | 783785625 | 4725 | 4730 | 4730 | 4725 | 23 |
| 387 | 20241114 | 121900 | 783676905 | 4730 | 4730 | 4730 | 4730 | 0 |
| 388 | 20241114 | 121800 | 783676905 | 4730 | 4735 | 4735 | 4730 | 1102 |
| 389 | 20241114 | 121700 | 778463935 | 4735 | 4735 | 4735 | 4735 | 321 |
| 390 | 20241114 | 121600 | 776944000 | 4740 | 4750 | 4750 | 4740 | 6 |
| 391 | 20241114 | 121500 | 776915540 | 4740 | 4745 | 4755 | 4740 | 3241 |
| 392 | 20241114 | 121400 | 761523155 | 4745 | 4745 | 4745 | 4745 | 6 |
| 393 | 20241114 | 121300 | 761494685 | 4745 | 4745 | 4745 | 4740 | 104 |
| 394 | 20241114 | 121200 | 761001705 | 4745 | 4735 | 4745 | 4735 | 2354 |
| 395 | 20241114 | 121100 | 749846770 | 4735 | 4735 | 4735 | 4735 | 10 |
| 396 | 20241114 | 121000 | 749799420 | 4735 | 4735 | 4735 | 4735 | 236 |
| 397 | 20241114 | 120900 | 748681960 | 4735 | 4730 | 4735 | 4730 | 503 |
| 398 | 20241114 | 120800 | 746302765 | 4730 | 4720 | 4730 | 4720 | 9027 |
| 399 | 20241114 | 120700 | 703693810 | 4720 | 4715 | 4720 | 4710 | 435 |
| 400 | 20241114 | 120600 | 701643030 | 4720 | 4720 | 4720 | 4720 | 4 |
| 401 | 20241114 | 120500 | 701624150 | 4720 | 4720 | 4720 | 4720 | 1 |
| 402 | 20241114 | 120400 | 701619430 | 4720 | 4720 | 4720 | 4720 | 5 |
| 403 | 20241114 | 120300 | 701595830 | 4720 | 4720 | 4720 | 4720 | 1 |
| 404 | 20241114 | 120200 | 701591110 | 4720 | 4720 | 4720 | 4720 | 2 |
| 405 | 20241114 | 120100 | 701581670 | 4715 | 4720 | 4720 | 4715 | 15 |
| 406 | 20241114 | 120000 | 701510925 | 4720 | 4720 | 4720 | 4720 | 1 |
| 407 | 20241114 | 115900 | 701506205 | 4725 | 4725 | 4725 | 4725 | 4 |
| 408 | 20241114 | 115800 | 701487305 | 4725 | 4725 | 4725 | 4725 | 4 |
| 409 | 20241114 | 115700 | 701468405 | 4725 | 4725 | 4725 | 4725 | 1 |
| 410 | 20241114 | 115600 | 701463680 | 4725 | 4715 | 4725 | 4715 | 3324 |
| 411 | 20241114 | 115500 | 685776370 | 4715 | 4715 | 4715 | 4715 | 44 |
| 412 | 20241114 | 115400 | 685568910 | 4715 | 4715 | 4715 | 4715 | 0 |
| 413 | 20241114 | 115300 | 685568910 | 4715 | 4715 | 4715 | 4715 | 3 |
| 414 | 20241114 | 115200 | 685554765 | 4690 | 4695 | 4695 | 4690 | 305 |
| 415 | 20241114 | 115100 | 684124300 | 4690 | 4700 | 4700 | 4690 | 200 |
| 416 | 20241114 | 115000 | 683185250 | 4725 | 4705 | 4725 | 4700 | 3341 |
| 417 | 20241114 | 114900 | 667482270 | 4705 | 4710 | 4715 | 4705 | 1322 |
| 418 | 20241114 | 114800 | 661262000 | 4725 | 4725 | 4725 | 4705 | 1735 |
| 419 | 20241114 | 114700 | 653098730 | 4725 | 4705 | 4725 | 4700 | 2744 |
| 420 | 20241114 | 114600 | 640199970 | 4705 | 4715 | 4730 | 4705 | 712 |
| 421 | 20241114 | 114500 | 636847300 | 4730 | 4730 | 4730 | 4710 | 1005 |
| 422 | 20241114 | 114400 | 632107875 | 4725 | 4735 | 4735 | 4725 | 258 |
| 423 | 20241114 | 114300 | 630888750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 424 | 20241114 | 114200 | 630888750 | 4735 | 4735 | 4735 | 4735 | 234 |
| 425 | 20241114 | 114100 | 629780760 | 4735 | 4730 | 4735 | 4730 | 3031 |
| 426 | 20241114 | 114000 | 615443975 | 4730 | 4730 | 4730 | 4720 | 1901 |
| 427 | 20241114 | 113900 | 606461050 | 4725 | 4730 | 4730 | 4725 | 28 |
| 428 | 20241114 | 113800 | 606328615 | 4730 | 4730 | 4730 | 4730 | 587 |
| 429 | 20241114 | 113700 | 603552105 | 4730 | 4725 | 4730 | 4725 | 74 |
| 430 | 20241114 | 113600 | 603202450 | 4725 | 4725 | 4725 | 4725 | 8 |
| 431 | 20241114 | 113500 | 603164650 | 4735 | 4735 | 4735 | 4730 | 13 |
| 432 | 20241114 | 113400 | 603103150 | 4730 | 4730 | 4730 | 4730 | 0 |
| 433 | 20241114 | 113300 | 603103150 | 4730 | 4735 | 4735 | 4730 | 71 |
| 434 | 20241114 | 113200 | 602767265 | 4735 | 4735 | 4735 | 4735 | 0 |
| 435 | 20241114 | 113100 | 602767265 | 4735 | 4730 | 4735 | 4730 | 117 |
| 436 | 20241114 | 113000 | 602213845 | 4730 | 4730 | 4730 | 4730 | 4 |
| 437 | 20241114 | 112900 | 602194925 | 4730 | 4720 | 4730 | 4715 | 8 |
| 438 | 20241114 | 112800 | 602157180 | 4720 | 4730 | 4735 | 4720 | 27 |
| 439 | 20241114 | 112700 | 602029685 | 4725 | 4725 | 4725 | 4720 | 185 |
| 440 | 20241114 | 112600 | 601156435 | 4740 | 4720 | 4740 | 4720 | 101 |
| 441 | 20241114 | 112500 | 600679695 | 4745 | 4725 | 4745 | 4720 | 45 |
| 442 | 20241114 | 112400 | 600467210 | 4720 | 4740 | 4740 | 4720 | 1471 |
| 443 | 20241114 | 112300 | 593518660 | 4745 | 4745 | 4745 | 4745 | 41 |
| 444 | 20241114 | 112200 | 593324115 | 4750 | 4750 | 4750 | 4750 | 4 |
| 445 | 20241114 | 112100 | 593305115 | 4750 | 4750 | 4750 | 4750 | 4 |
| 446 | 20241114 | 112000 | 593286115 | 4750 | 4745 | 4750 | 4745 | 1824 |
| 447 | 20241114 | 111900 | 584631230 | 4750 | 4745 | 4750 | 4740 | 834 |
| 448 | 20241114 | 111800 | 580674145 | 4745 | 4755 | 4755 | 4745 | 180 |
| 449 | 20241114 | 111700 | 579819640 | 4755 | 4745 | 4755 | 4745 | 202 |
| 450 | 20241114 | 111600 | 578861130 | 4760 | 4760 | 4760 | 4760 | 13 |
| 451 | 20241114 | 111500 | 578799250 | 4740 | 4735 | 4740 | 4735 | 302 |
| 452 | 20241114 | 111400 | 577368780 | 4755 | 4755 | 4755 | 4730 | 10617 |
| 453 | 20241114 | 111300 | 527085395 | 4755 | 4755 | 4755 | 4755 | 6 |
| 454 | 20241114 | 111200 | 527056865 | 4725 | 4725 | 4725 | 4725 | 1 |
| 455 | 20241114 | 111100 | 527052140 | 4750 | 4745 | 4750 | 4745 | 674 |
| 456 | 20241114 | 111000 | 523850650 | 4745 | 4745 | 4745 | 4745 | 1115 |
| 457 | 20241114 | 110900 | 518559975 | 4745 | 4730 | 4745 | 4725 | 1560 |
| 458 | 20241114 | 110800 | 511186410 | 4725 | 4725 | 4725 | 4725 | 0 |
| 459 | 20241114 | 110700 | 511186410 | 4725 | 4730 | 4745 | 4725 | 221 |
| 460 | 20241114 | 110600 | 510141355 | 4730 | 4735 | 4735 | 4730 | 559 |
| 461 | 20241114 | 110500 | 507496785 | 4750 | 4735 | 4750 | 4735 | 376 |
| 462 | 20241114 | 110400 | 505714540 | 4740 | 4740 | 4740 | 4740 | 0 |
| 463 | 20241114 | 110300 | 505714540 | 4740 | 4740 | 4740 | 4740 | 1 |
| 464 | 20241114 | 110200 | 505709800 | 4740 | 4735 | 4740 | 4730 | 574 |
| 465 | 20241114 | 110100 | 502992140 | 4730 | 4735 | 4735 | 4730 | 75 |
| 466 | 20241114 | 110000 | 502637375 | 4735 | 4750 | 4750 | 4735 | 1305 |
| 467 | 20241114 | 105900 | 496452535 | 4750 | 4755 | 4755 | 4750 | 124 |
| 468 | 20241114 | 105800 | 495863070 | 4765 | 4765 | 4765 | 4750 | 1710 |
| 469 | 20241114 | 105700 | 487732895 | 4765 | 4760 | 4765 | 4760 | 57 |
| 470 | 20241114 | 105600 | 487461325 | 4760 | 4765 | 4765 | 4760 | 1001 |
| 471 | 20241114 | 105500 | 482691565 | 4765 | 4765 | 4765 | 4755 | 65 |
| 472 | 20241114 | 105400 | 482382340 | 4765 | 4760 | 4765 | 4760 | 40 |
| 473 | 20241114 | 105300 | 482191790 | 4765 | 4765 | 4765 | 4765 | 420 |
| 474 | 20241114 | 105200 | 480190490 | 4765 | 4765 | 4765 | 4765 | 250 |
| 475 | 20241114 | 105100 | 478999240 | 4750 | 4750 | 4750 | 4750 | 0 |
| 476 | 20241114 | 105000 | 478999240 | 4750 | 4760 | 4770 | 4750 | 2207 |
| 477 | 20241114 | 104900 | 468507875 | 4750 | 4765 | 4765 | 4750 | 104 |
| 478 | 20241114 | 104800 | 468013815 | 4765 | 4755 | 4765 | 4735 | 588 |
| 479 | 20241114 | 104700 | 465225390 | 4765 | 4780 | 4780 | 4765 | 244 |
| 480 | 20241114 | 104600 | 464060555 | 4780 | 4775 | 4780 | 4775 | 18 |
| 481 | 20241114 | 104500 | 463974525 | 4775 | 4790 | 4795 | 4770 | 141 |
| 482 | 20241114 | 104400 | 463301595 | 4785 | 4750 | 4795 | 4750 | 10538 |
| 483 | 20241114 | 104300 | 413039150 | 4750 | 4730 | 4750 | 4725 | 4042 |
| 484 | 20241114 | 104200 | 393897885 | 4730 | 4735 | 4735 | 4730 | 6 |
| 485 | 20241114 | 104100 | 393869500 | 4735 | 4725 | 4735 | 4725 | 1759 |
| 486 | 20241114 | 104000 | 385557260 | 4715 | 4715 | 4715 | 4710 | 628 |
| 487 | 20241114 | 103900 | 382596880 | 4715 | 4725 | 4725 | 4715 | 496 |
| 488 | 20241114 | 103800 | 380257850 | 4725 | 4725 | 4725 | 4720 | 2027 |
| 489 | 20241114 | 103700 | 370685275 | 4715 | 4720 | 4730 | 4710 | 1315 |
| 490 | 20241114 | 103600 | 364483985 | 4720 | 4720 | 4720 | 4720 | 107 |
| 491 | 20241114 | 103500 | 363978945 | 4725 | 4715 | 4725 | 4715 | 7 |
| 492 | 20241114 | 103400 | 363945915 | 4725 | 4725 | 4725 | 4725 | 3 |
| 493 | 20241114 | 103300 | 363931740 | 4720 | 4730 | 4730 | 4720 | 632 |
| 494 | 20241114 | 103200 | 360948400 | 4735 | 4735 | 4735 | 4725 | 503 |
| 495 | 20241114 | 103100 | 358571695 | 4740 | 4730 | 4740 | 4730 | 232 |
| 496 | 20241114 | 103000 | 357472975 | 4720 | 4725 | 4730 | 4720 | 1459 |
| 497 | 20241114 | 102900 | 350582355 | 4720 | 4720 | 4725 | 4720 | 313 |
| 498 | 20241114 | 102800 | 349103985 | 4720 | 4720 | 4720 | 4720 | 457 |
| 499 | 20241114 | 102700 | 346946945 | 4720 | 4685 | 4720 | 4685 | 1286 |
| 500 | 20241114 | 102600 | 340896370 | 4685 | 4695 | 4695 | 4685 | 102 |
| 501 | 20241114 | 102500 | 340418120 | 4690 | 4710 | 4725 | 4690 | 2466 |
| 502 | 20241114 | 102400 | 328827310 | 4710 | 4725 | 4725 | 4710 | 28 |
| 503 | 20241114 | 102300 | 328695415 | 4715 | 4720 | 4730 | 4715 | 903 |
| 504 | 20241114 | 102200 | 324436545 | 4720 | 4720 | 4720 | 4720 | 167 |
| 505 | 20241114 | 102100 | 323648305 | 4720 | 4745 | 4750 | 4720 | 2343 |
| 506 | 20241114 | 102000 | 312555400 | 4750 | 4730 | 4750 | 4730 | 3324 |
| 507 | 20241114 | 101900 | 296804850 | 4725 | 4720 | 4730 | 4715 | 2625 |
| 508 | 20241114 | 101800 | 284404850 | 4720 | 4720 | 4720 | 4715 | 1910 |
| 509 | 20241114 | 101700 | 275390060 | 4725 | 4715 | 4725 | 4715 | 959 |
| 510 | 20241114 | 101600 | 270862670 | 4720 | 4695 | 4720 | 4695 | 2275 |
| 511 | 20241114 | 101500 | 260140460 | 4695 | 4695 | 4695 | 4695 | 516 |
| 512 | 20241114 | 101400 | 257717840 | 4695 | 4680 | 4695 | 4680 | 4109 |
| 513 | 20241114 | 101300 | 238481355 | 4650 | 4655 | 4655 | 4650 | 393 |
| 514 | 20241114 | 101200 | 236653760 | 4680 | 4660 | 4680 | 4660 | 75 |
| 515 | 20241114 | 101100 | 236303770 | 4665 | 4670 | 4670 | 4665 | 119 |
| 516 | 20241114 | 101000 | 235748135 | 4670 | 4680 | 4690 | 4670 | 7378 |
| 517 | 20241114 | 100900 | 201156565 | 4685 | 4650 | 4690 | 4645 | 2907 |
| 518 | 20241114 | 100800 | 187626250 | 4650 | 4610 | 4650 | 4610 | 2723 |
| 519 | 20241114 | 100700 | 175008000 | 4605 | 4595 | 4610 | 4580 | 3845 |
| 520 | 20241114 | 100600 | 157322785 | 4595 | 4625 | 4635 | 4595 | 6354 |
| 521 | 20241114 | 100500 | 127977640 | 4635 | 4640 | 4640 | 4630 | 73 |
| 522 | 20241114 | 100400 | 127639225 | 4640 | 4625 | 4645 | 4625 | 979 |
| 523 | 20241114 | 100300 | 123110515 | 4625 | 4615 | 4645 | 4615 | 2635 |
| 524 | 20241114 | 100200 | 110886890 | 4600 | 4620 | 4620 | 4600 | 594 |
| 525 | 20241114 | 100100 | 108146115 | 4620 | 4615 | 4620 | 4615 | 2035 |
| 526 | 20241114 | 100000 | 98745875 | 4620 | 4580 | 4620 | 4580 | 21492 |