27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 5422 |
| 3 | 20241114 | 185900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 4 | 20241114 | 185800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 5 | 20241114 | 185700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 6 | 20241114 | 185600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 7 | 20241114 | 185500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 8 | 20241114 | 185400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 9 | 20241114 | 185300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 10 | 20241114 | 185200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 11 | 20241114 | 185100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 12 | 20241114 | 185000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 13 | 20241114 | 184900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 14 | 20241114 | 184800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 15 | 20241114 | 184700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 16 | 20241114 | 184600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 17 | 20241114 | 184500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 18 | 20241114 | 184400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 19 | 20241114 | 184300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 20 | 20241114 | 184200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 21 | 20241114 | 184100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 22 | 20241114 | 184000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 23 | 20241114 | 183900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 24 | 20241114 | 183800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 25 | 20241114 | 183700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 26 | 20241114 | 183600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 27 | 20241114 | 183500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 28 | 20241114 | 183400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 29 | 20241114 | 183300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 30 | 20241114 | 183200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 31 | 20241114 | 183100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 32 | 20241114 | 183000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 5422 |
| 33 | 20241114 | 182900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 34 | 20241114 | 182800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 35 | 20241114 | 182700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 36 | 20241114 | 182600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 37 | 20241114 | 182500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 38 | 20241114 | 182400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 39 | 20241114 | 182300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 40 | 20241114 | 182200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 41 | 20241114 | 182100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 42 | 20241114 | 182000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 43 | 20241114 | 181900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 44 | 20241114 | 181800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 45 | 20241114 | 181700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 46 | 20241114 | 181600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 47 | 20241114 | 181500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 48 | 20241114 | 181400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 49 | 20241114 | 181300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 50 | 20241114 | 181200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 51 | 20241114 | 181100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 52 | 20241114 | 181000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 53 | 20241114 | 180900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 54 | 20241114 | 180800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 55 | 20241114 | 180700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 56 | 20241114 | 180600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 57 | 20241114 | 180500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 58 | 20241114 | 180400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 59 | 20241114 | 180300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 60 | 20241114 | 180200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 61 | 20241114 | 180100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 62 | 20241114 | 180000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 5422 |
| 63 | 20241114 | 175900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 64 | 20241114 | 175800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 65 | 20241114 | 175700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 66 | 20241114 | 175600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 67 | 20241114 | 175500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 68 | 20241114 | 175400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 69 | 20241114 | 175300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 70 | 20241114 | 175200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 71 | 20241114 | 175100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 72 | 20241114 | 175000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 73 | 20241114 | 174900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 74 | 20241114 | 174800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 75 | 20241114 | 174700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 76 | 20241114 | 174600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 77 | 20241114 | 174500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 78 | 20241114 | 174400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 79 | 20241114 | 174300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 80 | 20241114 | 174200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 81 | 20241114 | 174100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 82 | 20241114 | 174000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 83 | 20241114 | 173900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 84 | 20241114 | 173800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 85 | 20241114 | 173700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 86 | 20241114 | 173600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 87 | 20241114 | 173500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 88 | 20241114 | 173400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 89 | 20241114 | 173300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 90 | 20241114 | 173200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 91 | 20241114 | 173100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 92 | 20241114 | 173000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 5422 |
| 93 | 20241114 | 172900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 94 | 20241114 | 172800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 95 | 20241114 | 172700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 96 | 20241114 | 172600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 97 | 20241114 | 172500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 98 | 20241114 | 172400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 99 | 20241114 | 172300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 100 | 20241114 | 172200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 101 | 20241114 | 172100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 102 | 20241114 | 172000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 103 | 20241114 | 171900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 104 | 20241114 | 171800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 105 | 20241114 | 171700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 106 | 20241114 | 171600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 107 | 20241114 | 171500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 108 | 20241114 | 171400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 109 | 20241114 | 171300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 110 | 20241114 | 171200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 111 | 20241114 | 171100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 112 | 20241114 | 171000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 113 | 20241114 | 170900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 114 | 20241114 | 170800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 115 | 20241114 | 170700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 116 | 20241114 | 170600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 117 | 20241114 | 170500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 118 | 20241114 | 170400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 119 | 20241114 | 170300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 120 | 20241114 | 170200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 121 | 20241114 | 170100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 122 | 20241114 | 170000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 5422 |
| 123 | 20241114 | 165900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 124 | 20241114 | 165800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 125 | 20241114 | 165700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 126 | 20241114 | 165600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 127 | 20241114 | 165500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 128 | 20241114 | 165400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 129 | 20241114 | 165300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 130 | 20241114 | 165200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 131 | 20241114 | 165100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 132 | 20241114 | 165000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 133 | 20241114 | 164900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 134 | 20241114 | 164800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 135 | 20241114 | 164700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 136 | 20241114 | 164600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 137 | 20241114 | 164500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 138 | 20241114 | 164400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 139 | 20241114 | 164300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 140 | 20241114 | 164200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 141 | 20241114 | 164100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 142 | 20241114 | 164000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 143 | 20241114 | 163900 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 144 | 20241114 | 163800 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 145 | 20241114 | 163700 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 146 | 20241114 | 163600 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 147 | 20241114 | 163500 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 148 | 20241114 | 163400 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 149 | 20241114 | 163300 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 150 | 20241114 | 163200 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 151 | 20241114 | 163100 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 0 |
| 152 | 20241114 | 163000 | 4735769280 | 3195 | 3195 | 3195 | 3195 | 10844 |
| 153 | 20241114 | 162900 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20241114 | 162800 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20241114 | 162700 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20241114 | 162600 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20241114 | 162500 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20241114 | 162400 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20241114 | 162300 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20241114 | 162200 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20241114 | 162100 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20241114 | 162000 | 4718445990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20241114 | 161900 | 4718445990 | 3245 | 3255 | 3265 | 3215 | 2693 |
| 164 | 20241114 | 161800 | 4709693335 | 3265 | 3245 | 3280 | 3205 | 3401 |
| 165 | 20241114 | 161700 | 4698583635 | 3280 | 3210 | 3280 | 3150 | 7902 |
| 166 | 20241114 | 161600 | 4673089425 | 3150 | 3180 | 3210 | 3150 | 8500 |
| 167 | 20241114 | 161500 | 4646214015 | 3185 | 3225 | 3225 | 3185 | 1756 |
| 168 | 20241114 | 161400 | 4640604300 | 3225 | 3220 | 3240 | 3185 | 3145 |
| 169 | 20241114 | 161300 | 4630471390 | 3230 | 3185 | 3230 | 3180 | 1686 |
| 170 | 20241114 | 161200 | 4625101310 | 3180 | 3220 | 3230 | 3180 | 8716 |
| 171 | 20241114 | 161100 | 4597220385 | 3225 | 3225 | 3245 | 3225 | 1059 |
| 172 | 20241114 | 161000 | 4593794090 | 3250 | 3255 | 3255 | 3250 | 1088 |
| 173 | 20241114 | 160900 | 4590253505 | 3225 | 3255 | 3255 | 3225 | 1573 |
| 174 | 20241114 | 160800 | 4585178330 | 3255 | 3250 | 3265 | 3230 | 1959 |
| 175 | 20241114 | 160700 | 4578809705 | 3250 | 3240 | 3250 | 3240 | 1426 |
| 176 | 20241114 | 160600 | 4574176915 | 3240 | 3265 | 3265 | 3230 | 839 |
| 177 | 20241114 | 160500 | 4571462215 | 3240 | 3255 | 3265 | 3240 | 1808 |
| 178 | 20241114 | 160400 | 4565565440 | 3235 | 3235 | 3255 | 3235 | 528 |
| 179 | 20241114 | 160300 | 4563856215 | 3255 | 3250 | 3260 | 3230 | 695 |
| 180 | 20241114 | 160200 | 4561597125 | 3225 | 3270 | 3270 | 3225 | 288 |
| 181 | 20241114 | 160100 | 4560666035 | 3270 | 3240 | 3300 | 3230 | 2154 |
| 182 | 20241114 | 160000 | 4553617885 | 3225 | 3230 | 3240 | 3225 | 372 |
| 183 | 20241114 | 155900 | 4552418025 | 3225 | 3240 | 3240 | 3225 | 1519 |
| 184 | 20241114 | 155800 | 4547510385 | 3235 | 3235 | 3235 | 3230 | 1921 |
| 185 | 20241114 | 155700 | 4541296760 | 3235 | 3240 | 3240 | 3235 | 1580 |
| 186 | 20241114 | 155600 | 4536183735 | 3240 | 3265 | 3265 | 3240 | 2813 |
| 187 | 20241114 | 155500 | 4527036045 | 3265 | 3240 | 3265 | 3235 | 1495 |
| 188 | 20241114 | 155400 | 4522183660 | 3250 | 3275 | 3275 | 3235 | 7801 |
| 189 | 20241114 | 155300 | 4496857905 | 3275 | 3270 | 3280 | 3265 | 2435 |
| 190 | 20241114 | 155200 | 4488900950 | 3270 | 3275 | 3280 | 3270 | 505 |
| 191 | 20241114 | 155100 | 4487245140 | 3280 | 3260 | 3285 | 3260 | 726 |
| 192 | 20241114 | 155000 | 4484863460 | 3260 | 3310 | 3320 | 3260 | 2347 |
| 193 | 20241114 | 154900 | 4477178415 | 3295 | 3325 | 3325 | 3285 | 3453 |
| 194 | 20241114 | 154800 | 4465776375 | 3305 | 3295 | 3345 | 3295 | 2375 |
| 195 | 20241114 | 154700 | 4457876020 | 3295 | 3295 | 3315 | 3295 | 1044 |
| 196 | 20241114 | 154600 | 4454435075 | 3285 | 3300 | 3310 | 3275 | 942 |
| 197 | 20241114 | 154500 | 4451341550 | 3275 | 3285 | 3325 | 3275 | 3157 |
| 198 | 20241114 | 154400 | 4440911875 | 3270 | 3240 | 3330 | 3240 | 8170 |
| 199 | 20241114 | 154300 | 4414060120 | 3240 | 3245 | 3260 | 3240 | 1398 |
| 200 | 20241114 | 154200 | 4409525140 | 3250 | 3245 | 3255 | 3245 | 1161 |
| 201 | 20241114 | 154100 | 4405751720 | 3255 | 3240 | 3260 | 3240 | 1532 |
| 202 | 20241114 | 154000 | 4400786180 | 3260 | 3285 | 3285 | 3210 | 5600 |
| 203 | 20241114 | 153900 | 4382576210 | 3310 | 3300 | 3310 | 3280 | 4068 |
| 204 | 20241114 | 153800 | 4369176715 | 3300 | 3320 | 3320 | 3275 | 6512 |
| 205 | 20241114 | 153700 | 4347701880 | 3320 | 3290 | 3335 | 3290 | 6708 |
| 206 | 20241114 | 153600 | 4325486290 | 3315 | 3240 | 3360 | 3240 | 7755 |
| 207 | 20241114 | 153500 | 4299879825 | 3240 | 3240 | 3260 | 3240 | 56 |
| 208 | 20241114 | 153400 | 4299698240 | 3240 | 3240 | 3240 | 3225 | 4179 |
| 209 | 20241114 | 153300 | 4286174295 | 3240 | 3240 | 3260 | 3240 | 1927 |
| 210 | 20241114 | 153200 | 4279926660 | 3265 | 3240 | 3270 | 3235 | 1939 |
| 211 | 20241114 | 153100 | 4273637680 | 3240 | 3255 | 3265 | 3240 | 2837 |
| 212 | 20241114 | 153000 | 4264434640 | 3250 | 3255 | 3255 | 3250 | 3602 |
| 213 | 20241114 | 152900 | 4252711435 | 3255 | 3270 | 3270 | 3255 | 3251 |
| 214 | 20241114 | 152800 | 4242116790 | 3295 | 3275 | 3295 | 3270 | 3919 |
| 215 | 20241114 | 152700 | 4229294695 | 3275 | 3310 | 3330 | 3275 | 596 |
| 216 | 20241114 | 152600 | 4227333220 | 3330 | 3280 | 3335 | 3270 | 5124 |
| 217 | 20241114 | 152500 | 4210372545 | 3280 | 3275 | 3285 | 3270 | 2466 |
| 218 | 20241114 | 152400 | 4202294225 | 3275 | 3345 | 3345 | 3240 | 9944 |
| 219 | 20241114 | 152300 | 4169440040 | 3345 | 3370 | 3375 | 3340 | 6885 |
| 220 | 20241114 | 152200 | 4146264800 | 3370 | 3310 | 3375 | 3310 | 4972 |
| 221 | 20241114 | 152100 | 4129616490 | 3315 | 3315 | 3325 | 3300 | 3222 |
| 222 | 20241114 | 152000 | 4118932255 | 3315 | 3380 | 3390 | 3300 | 15498 |
| 223 | 20241114 | 151900 | 4067235650 | 3390 | 3345 | 3390 | 3340 | 22883 |
| 224 | 20241114 | 151800 | 3990181840 | 3340 | 3345 | 3375 | 3305 | 27244 |
| 225 | 20241114 | 151700 | 3898970520 | 3300 | 3260 | 3350 | 3235 | 22590 |
| 226 | 20241114 | 151600 | 3824731290 | 3265 | 3255 | 3270 | 3200 | 8059 |
| 227 | 20241114 | 151500 | 3798640845 | 3240 | 3220 | 3255 | 3220 | 9225 |
| 228 | 20241114 | 151400 | 3768769225 | 3220 | 3205 | 3230 | 3195 | 6074 |
| 229 | 20241114 | 151300 | 3749246645 | 3205 | 3190 | 3215 | 3180 | 4998 |
| 230 | 20241114 | 151200 | 3733249905 | 3190 | 3200 | 3220 | 3190 | 2835 |
| 231 | 20241114 | 151100 | 3724186010 | 3200 | 3200 | 3220 | 3195 | 5879 |
| 232 | 20241114 | 151000 | 3705271715 | 3185 | 3185 | 3220 | 3125 | 43726 |
| 233 | 20241114 | 150900 | 3566616400 | 3180 | 3190 | 3205 | 3180 | 11752 |
| 234 | 20241114 | 150800 | 3529167360 | 3190 | 3220 | 3240 | 3185 | 2467 |
| 235 | 20241114 | 150700 | 3521240390 | 3220 | 3215 | 3270 | 3195 | 3714 |
| 236 | 20241114 | 150600 | 3509253880 | 3190 | 3210 | 3230 | 3175 | 12769 |
| 237 | 20241114 | 150500 | 3468385470 | 3205 | 3255 | 3260 | 3200 | 17404 |
| 238 | 20241114 | 150400 | 3412274035 | 3260 | 3300 | 3300 | 3260 | 7521 |
| 239 | 20241114 | 150300 | 3387663530 | 3300 | 3330 | 3330 | 3290 | 1155 |
| 240 | 20241114 | 150200 | 3383858400 | 3330 | 3285 | 3330 | 3285 | 5995 |
| 241 | 20241114 | 150100 | 3364047220 | 3280 | 3295 | 3295 | 3280 | 1849 |
| 242 | 20241114 | 150000 | 3357966230 | 3280 | 3300 | 3300 | 3275 | 862 |
| 243 | 20241114 | 145900 | 3355127560 | 3295 | 3275 | 3295 | 3260 | 9841 |
| 244 | 20241114 | 145800 | 3322933875 | 3275 | 3285 | 3290 | 3270 | 5077 |
| 245 | 20241114 | 145700 | 3306306730 | 3280 | 3305 | 3305 | 3275 | 2010 |
| 246 | 20241114 | 145600 | 3299688130 | 3295 | 3265 | 3310 | 3250 | 7423 |
| 247 | 20241114 | 145500 | 3275360515 | 3280 | 3330 | 3340 | 3265 | 9318 |
| 248 | 20241114 | 145400 | 3244701530 | 3335 | 3315 | 3340 | 3290 | 27973 |
| 249 | 20241114 | 145300 | 3152248910 | 3325 | 3370 | 3370 | 3305 | 7699 |
| 250 | 20241114 | 145200 | 3126607435 | 3370 | 3370 | 3380 | 3365 | 20600 |
| 251 | 20241114 | 145100 | 3057240325 | 3370 | 3380 | 3400 | 3365 | 9208 |
| 252 | 20241114 | 145000 | 3026086625 | 3365 | 3320 | 3380 | 3310 | 15747 |
| 253 | 20241114 | 144900 | 2973468795 | 3325 | 3395 | 3405 | 3300 | 23181 |
| 254 | 20241114 | 144800 | 2895444730 | 3400 | 3370 | 3420 | 3370 | 18549 |
| 255 | 20241114 | 144700 | 2832363255 | 3395 | 3390 | 3420 | 3360 | 39191 |
| 256 | 20241114 | 144600 | 2699610410 | 3395 | 3350 | 3445 | 3320 | 69230 |
| 257 | 20241114 | 144500 | 2466029180 | 3355 | 3300 | 3370 | 3245 | 76191 |
| 258 | 20241114 | 144400 | 2214040710 | 3300 | 3280 | 3300 | 3280 | 15765 |
| 259 | 20241114 | 144300 | 2162216550 | 3265 | 3265 | 3265 | 3265 | 0 |
| 260 | 20241114 | 144200 | 2162216550 | 3265 | 3230 | 3265 | 3215 | 22867 |
| 261 | 20241114 | 144100 | 2087996455 | 3205 | 3235 | 3250 | 3200 | 40029 |
| 262 | 20241114 | 144000 | 1958519360 | 3235 | 3145 | 3235 | 3145 | 13999 |
| 263 | 20241114 | 143900 | 1913594420 | 3160 | 3155 | 3160 | 3140 | 3651 |
| 264 | 20241114 | 143800 | 1902101430 | 3155 | 3135 | 3160 | 3135 | 3302 |
| 265 | 20241114 | 143700 | 1891716810 | 3135 | 3165 | 3165 | 3135 | 4293 |
| 266 | 20241114 | 143600 | 1878253200 | 3165 | 3205 | 3210 | 3150 | 21848 |
| 267 | 20241114 | 143500 | 1808958195 | 3215 | 3195 | 3215 | 3140 | 13615 |
| 268 | 20241114 | 143400 | 1765641320 | 3190 | 3180 | 3205 | 3155 | 27825 |
| 269 | 20241114 | 143300 | 1677045895 | 3200 | 3125 | 3205 | 3120 | 16804 |
| 270 | 20241114 | 143200 | 1623571825 | 3120 | 3155 | 3160 | 3115 | 10514 |
| 271 | 20241114 | 143100 | 1590674100 | 3165 | 3120 | 3165 | 3110 | 9912 |
| 272 | 20241114 | 143000 | 1559561890 | 3120 | 3100 | 3120 | 3100 | 2207 |
| 273 | 20241114 | 142900 | 1552688165 | 3105 | 3075 | 3105 | 3075 | 319 |
| 274 | 20241114 | 142800 | 1551700845 | 3080 | 3115 | 3115 | 3080 | 3377 |
| 275 | 20241114 | 142700 | 1541259350 | 3115 | 3115 | 3115 | 3095 | 4348 |
| 276 | 20241114 | 142600 | 1527795430 | 3100 | 3100 | 3120 | 3095 | 1755 |
| 277 | 20241114 | 142500 | 1522337790 | 3105 | 3100 | 3110 | 3095 | 2432 |
| 278 | 20241114 | 142400 | 1514793255 | 3110 | 3090 | 3120 | 3090 | 1894 |
| 279 | 20241114 | 142300 | 1508913795 | 3100 | 3110 | 3110 | 3075 | 1982 |
| 280 | 20241114 | 142200 | 1502766385 | 3105 | 3065 | 3145 | 3055 | 21035 |
| 281 | 20241114 | 142100 | 1437539015 | 3055 | 3070 | 3070 | 3055 | 1784 |
| 282 | 20241114 | 142000 | 1432064705 | 3070 | 3060 | 3070 | 3060 | 684 |
| 283 | 20241114 | 141900 | 1429967100 | 3065 | 3060 | 3070 | 3035 | 3042 |
| 284 | 20241114 | 141800 | 1420647375 | 3065 | 3035 | 3065 | 3035 | 2341 |
| 285 | 20241114 | 141700 | 1413501315 | 3035 | 3045 | 3045 | 3035 | 303 |
| 286 | 20241114 | 141600 | 1412581680 | 3045 | 3035 | 3045 | 3035 | 193 |
| 287 | 20241114 | 141500 | 1411994685 | 3045 | 3035 | 3045 | 3035 | 337 |
| 288 | 20241114 | 141400 | 1410970300 | 3045 | 3045 | 3045 | 3035 | 362 |
| 289 | 20241114 | 141300 | 1409868470 | 3035 | 3030 | 3040 | 3030 | 413 |
| 290 | 20241114 | 141200 | 1408616470 | 3035 | 3010 | 3035 | 3010 | 13 |
| 291 | 20241114 | 141100 | 1408577255 | 3010 | 3050 | 3050 | 3005 | 1069 |
| 292 | 20241114 | 141000 | 1405348375 | 3055 | 3060 | 3065 | 3040 | 140 |
| 293 | 20241114 | 140900 | 1404920580 | 3045 | 3030 | 3045 | 3030 | 1714 |
| 294 | 20241114 | 140800 | 1399717495 | 3040 | 3030 | 3040 | 3030 | 2687 |
| 295 | 20241114 | 140700 | 1391575785 | 3020 | 3005 | 3030 | 3005 | 169 |
| 296 | 20241114 | 140600 | 1391067535 | 3030 | 3030 | 3030 | 3005 | 329 |
| 297 | 20241114 | 140500 | 1390074955 | 3030 | 3030 | 3030 | 3030 | 38 |
| 298 | 20241114 | 140400 | 1389959815 | 3005 | 3005 | 3005 | 3005 | 0 |
| 299 | 20241114 | 140300 | 1389959815 | 3005 | 3050 | 3050 | 3005 | 483 |
| 300 | 20241114 | 140200 | 1388497790 | 3050 | 3055 | 3065 | 3050 | 1536 |
| 301 | 20241114 | 140100 | 1383797745 | 3055 | 3045 | 3055 | 3045 | 4824 |
| 302 | 20241114 | 140000 | 1369076800 | 3045 | 3000 | 3050 | 3000 | 8279 |
| 303 | 20241114 | 135900 | 1343892065 | 3000 | 3000 | 3000 | 3000 | 1 |
| 304 | 20241114 | 135800 | 1343889065 | 3000 | 3000 | 3000 | 3000 | 0 |
| 305 | 20241114 | 135700 | 1343889065 | 3000 | 3020 | 3020 | 3000 | 1390 |
| 306 | 20241114 | 135600 | 1339710655 | 3020 | 3025 | 3030 | 3020 | 49 |
| 307 | 20241114 | 135500 | 1339562560 | 3020 | 3030 | 3030 | 3020 | 307 |
| 308 | 20241114 | 135400 | 1338632560 | 3030 | 3045 | 3050 | 3025 | 339 |
| 309 | 20241114 | 135300 | 1337604770 | 3045 | 3005 | 3045 | 3005 | 16032 |
| 310 | 20241114 | 135200 | 1289168830 | 3005 | 2980 | 3005 | 2980 | 5348 |
| 311 | 20241114 | 135100 | 1273167170 | 2980 | 2975 | 2980 | 2975 | 46 |
| 312 | 20241114 | 135000 | 1273030175 | 2975 | 2975 | 2975 | 2975 | 19 |
| 313 | 20241114 | 134900 | 1272973650 | 2975 | 2975 | 2975 | 2975 | 81 |
| 314 | 20241114 | 134800 | 1272732675 | 2970 | 2975 | 2975 | 2970 | 171 |
| 315 | 20241114 | 134700 | 1272224305 | 2970 | 2970 | 2970 | 2970 | 52 |
| 316 | 20241114 | 134600 | 1272069865 | 2970 | 2970 | 2970 | 2970 | 1500 |
| 317 | 20241114 | 134500 | 1267614865 | 2950 | 2970 | 2970 | 2950 | 168 |
| 318 | 20241114 | 134400 | 1267118725 | 2970 | 2950 | 2970 | 2950 | 31 |
| 319 | 20241114 | 134300 | 1267027255 | 2980 | 2970 | 2980 | 2970 | 72 |
| 320 | 20241114 | 134200 | 1266813365 | 2970 | 2970 | 2970 | 2970 | 82 |
| 321 | 20241114 | 134100 | 1266569825 | 2985 | 2985 | 2985 | 2985 | 103 |
| 322 | 20241114 | 134000 | 1266262370 | 2975 | 2995 | 2995 | 2975 | 89 |
| 323 | 20241114 | 133900 | 1265997535 | 2980 | 2990 | 2995 | 2975 | 566 |
| 324 | 20241114 | 133800 | 1264312790 | 3000 | 3000 | 3000 | 3000 | 0 |
| 325 | 20241114 | 133700 | 1264312790 | 3000 | 3000 | 3000 | 2995 | 351 |
| 326 | 20241114 | 133600 | 1263259910 | 3000 | 2980 | 3000 | 2980 | 5082 |
| 327 | 20241114 | 133500 | 1248038280 | 2980 | 2995 | 2995 | 2980 | 669 |
| 328 | 20241114 | 133400 | 1246042545 | 2990 | 2985 | 2990 | 2985 | 2753 |
| 329 | 20241114 | 133300 | 1237817665 | 2955 | 2955 | 2955 | 2955 | 0 |
| 330 | 20241114 | 133200 | 1237817665 | 2955 | 2940 | 2990 | 2940 | 4802 |
| 331 | 20241114 | 133100 | 1223528490 | 2940 | 2940 | 2940 | 2940 | 0 |
| 332 | 20241114 | 133000 | 1223528490 | 2940 | 2940 | 2940 | 2940 | 0 |
| 333 | 20241114 | 132900 | 1223528490 | 2940 | 2940 | 2940 | 2940 | 0 |
| 334 | 20241114 | 132800 | 1223528490 | 2940 | 2940 | 2940 | 2940 | 1 |
| 335 | 20241114 | 132700 | 1223525550 | 2950 | 2950 | 2950 | 2950 | 0 |
| 336 | 20241114 | 132600 | 1223525550 | 2950 | 2950 | 2950 | 2950 | 1408 |
| 337 | 20241114 | 132500 | 1219371950 | 2945 | 2945 | 2945 | 2945 | 635 |
| 338 | 20241114 | 132400 | 1217501875 | 2950 | 2950 | 2950 | 2950 | 0 |
| 339 | 20241114 | 132300 | 1217501875 | 2950 | 2950 | 2950 | 2950 | 56 |
| 340 | 20241114 | 132200 | 1217336675 | 2950 | 2950 | 2950 | 2950 | 178 |
| 341 | 20241114 | 132100 | 1216811575 | 2955 | 2955 | 2955 | 2955 | 100 |
| 342 | 20241114 | 132000 | 1216516075 | 2950 | 2945 | 2950 | 2945 | 521 |
| 343 | 20241114 | 131900 | 1214979915 | 2950 | 2950 | 2950 | 2950 | 0 |
| 344 | 20241114 | 131800 | 1214979915 | 2950 | 2950 | 2950 | 2950 | 0 |
| 345 | 20241114 | 131700 | 1214979915 | 2950 | 2940 | 2950 | 2930 | 81 |
| 346 | 20241114 | 131600 | 1214741935 | 2950 | 2950 | 2950 | 2950 | 6 |
| 347 | 20241114 | 131500 | 1214724235 | 2960 | 2960 | 2960 | 2960 | 0 |
| 348 | 20241114 | 131400 | 1214724235 | 2960 | 2960 | 2960 | 2940 | 656 |
| 349 | 20241114 | 131300 | 1212795375 | 2960 | 2935 | 2960 | 2935 | 13 |
| 350 | 20241114 | 131200 | 1212757195 | 2960 | 2940 | 2960 | 2935 | 36 |
| 351 | 20241114 | 131100 | 1212651080 | 2965 | 2965 | 2965 | 2945 | 12 |
| 352 | 20241114 | 131000 | 1212615700 | 2965 | 2950 | 2965 | 2950 | 33 |
| 353 | 20241114 | 130900 | 1212518140 | 2920 | 2930 | 2930 | 2920 | 3658 |
| 354 | 20241114 | 130800 | 1201817575 | 2930 | 2930 | 2930 | 2930 | 0 |
| 355 | 20241114 | 130700 | 1201817575 | 2930 | 2930 | 2930 | 2930 | 33 |
| 356 | 20241114 | 130600 | 1201720885 | 2930 | 2935 | 2935 | 2930 | 1356 |
| 357 | 20241114 | 130500 | 1197747500 | 2935 | 2935 | 2935 | 2935 | 0 |
| 358 | 20241114 | 130400 | 1197747500 | 2935 | 2935 | 2935 | 2935 | 1 |
| 359 | 20241114 | 130300 | 1197744565 | 2935 | 2935 | 2935 | 2935 | 0 |
| 360 | 20241114 | 130200 | 1197744565 | 2935 | 2935 | 2935 | 2935 | 5 |
| 361 | 20241114 | 130100 | 1197729890 | 2935 | 2945 | 2945 | 2935 | 1278 |
| 362 | 20241114 | 130000 | 1193977260 | 2940 | 2960 | 2960 | 2940 | 664 |
| 363 | 20241114 | 125900 | 1192025080 | 2965 | 2965 | 2965 | 2965 | 0 |
| 364 | 20241114 | 125800 | 1192025080 | 2965 | 2945 | 2965 | 2945 | 1301 |
| 365 | 20241114 | 125700 | 1188193615 | 2950 | 2955 | 2955 | 2950 | 239 |
| 366 | 20241114 | 125600 | 1187488545 | 2960 | 2960 | 2960 | 2960 | 4 |
| 367 | 20241114 | 125500 | 1187476705 | 2965 | 2970 | 2975 | 2960 | 80 |
| 368 | 20241114 | 125400 | 1187239455 | 2975 | 2975 | 2980 | 2975 | 9 |
| 369 | 20241114 | 125300 | 1187212675 | 2980 | 2975 | 2985 | 2975 | 132 |
| 370 | 20241114 | 125200 | 1186819960 | 2985 | 2970 | 2985 | 2965 | 1102 |
| 371 | 20241114 | 125100 | 1183546810 | 2965 | 2965 | 2965 | 2965 | 87 |
| 372 | 20241114 | 125000 | 1183288855 | 2960 | 2955 | 2965 | 2955 | 339 |
| 373 | 20241114 | 124900 | 1182285275 | 2950 | 2950 | 2950 | 2950 | 48 |
| 374 | 20241114 | 124800 | 1182143675 | 2960 | 2955 | 2960 | 2955 | 12699 |
| 375 | 20241114 | 124700 | 1144554950 | 2955 | 2940 | 2955 | 2940 | 365 |
| 376 | 20241114 | 124600 | 1143481835 | 2940 | 2940 | 2940 | 2940 | 1 |
| 377 | 20241114 | 124500 | 1143478895 | 2935 | 2935 | 2935 | 2935 | 0 |
| 378 | 20241114 | 124400 | 1143478895 | 2935 | 2940 | 2940 | 2935 | 45 |
| 379 | 20241114 | 124300 | 1143346770 | 2940 | 2940 | 2950 | 2940 | 12 |
| 380 | 20241114 | 124200 | 1143311480 | 2950 | 2940 | 2950 | 2940 | 17 |
| 381 | 20241114 | 124100 | 1143261490 | 2940 | 2955 | 2955 | 2940 | 2 |
| 382 | 20241114 | 124000 | 1143255595 | 2940 | 2940 | 2940 | 2935 | 250 |
| 383 | 20241114 | 123900 | 1142520865 | 2960 | 2935 | 2960 | 2935 | 2 |
| 384 | 20241114 | 123800 | 1142514970 | 2960 | 2955 | 2965 | 2935 | 161 |
| 385 | 20241114 | 123700 | 1142041580 | 2965 | 2965 | 2965 | 2965 | 1 |
| 386 | 20241114 | 123600 | 1142038615 | 2970 | 2935 | 2970 | 2935 | 106 |
| 387 | 20241114 | 123500 | 1141727305 | 2935 | 2965 | 2965 | 2935 | 4 |
| 388 | 20241114 | 123400 | 1141715535 | 2965 | 2950 | 2965 | 2935 | 32 |
| 389 | 20241114 | 123300 | 1141620965 | 2965 | 2965 | 2965 | 2965 | 1 |
| 390 | 20241114 | 123200 | 1141618000 | 2965 | 2965 | 2965 | 2965 | 11 |
| 391 | 20241114 | 123100 | 1141585385 | 2965 | 2960 | 2965 | 2960 | 328 |
| 392 | 20241114 | 123000 | 1140613870 | 2960 | 2935 | 2960 | 2930 | 169 |
| 393 | 20241114 | 122900 | 1140117280 | 2940 | 2955 | 2955 | 2940 | 484 |
| 394 | 20241114 | 122800 | 1138689670 | 2960 | 2960 | 2960 | 2960 | 0 |
| 395 | 20241114 | 122700 | 1138689670 | 2960 | 2955 | 2960 | 2955 | 151 |
| 396 | 20241114 | 122600 | 1138242785 | 2960 | 2950 | 2960 | 2950 | 175 |
| 397 | 20241114 | 122500 | 1137726525 | 2950 | 2950 | 2950 | 2950 | 0 |
| 398 | 20241114 | 122400 | 1137726525 | 2950 | 2940 | 2950 | 2940 | 138 |
| 399 | 20241114 | 122300 | 1137320735 | 2940 | 2950 | 2950 | 2940 | 76 |
| 400 | 20241114 | 122200 | 1137097245 | 2950 | 2940 | 2950 | 2940 | 3028 |
| 401 | 20241114 | 122100 | 1128194875 | 2955 | 2945 | 2955 | 2945 | 147 |
| 402 | 20241114 | 122000 | 1127761590 | 2945 | 2940 | 2970 | 2940 | 1688 |
| 403 | 20241114 | 121900 | 1122757735 | 2940 | 2940 | 2940 | 2935 | 302 |
| 404 | 20241114 | 121800 | 1121870470 | 2940 | 2945 | 2945 | 2940 | 3913 |
| 405 | 20241114 | 121700 | 1110346935 | 2945 | 2950 | 2950 | 2945 | 1555 |
| 406 | 20241114 | 121600 | 1105766650 | 2950 | 2970 | 2970 | 2950 | 87 |
| 407 | 20241114 | 121500 | 1105509980 | 2985 | 2970 | 2985 | 2970 | 589 |
| 408 | 20241114 | 121400 | 1103755260 | 2975 | 2955 | 2975 | 2950 | 117 |
| 409 | 20241114 | 121300 | 1103408610 | 2980 | 2950 | 2980 | 2950 | 1535 |
| 410 | 20241114 | 121200 | 1098855515 | 2950 | 2950 | 2950 | 2950 | 51 |
| 411 | 20241114 | 121100 | 1098705065 | 2945 | 2945 | 2945 | 2945 | 5 |
| 412 | 20241114 | 121000 | 1098690340 | 2950 | 2935 | 2950 | 2930 | 345 |
| 413 | 20241114 | 120900 | 1097678755 | 2930 | 2930 | 2930 | 2930 | 276 |
| 414 | 20241114 | 120800 | 1096870075 | 2930 | 2930 | 2930 | 2930 | 0 |
| 415 | 20241114 | 120700 | 1096870075 | 2930 | 2910 | 2930 | 2910 | 1502 |
| 416 | 20241114 | 120600 | 1092484275 | 2910 | 2910 | 2910 | 2910 | 20 |
| 417 | 20241114 | 120500 | 1092426075 | 2895 | 2895 | 2895 | 2895 | 0 |
| 418 | 20241114 | 120400 | 1092426075 | 2895 | 2890 | 2895 | 2890 | 140 |
| 419 | 20241114 | 120300 | 1092021325 | 2890 | 2910 | 2910 | 2890 | 511 |
| 420 | 20241114 | 120200 | 1090534535 | 2890 | 2890 | 2890 | 2890 | 500 |
| 421 | 20241114 | 120100 | 1089089535 | 2890 | 2890 | 2890 | 2890 | 219 |
| 422 | 20241114 | 120000 | 1088456625 | 2890 | 2890 | 2890 | 2890 | 2 |
| 423 | 20241114 | 115900 | 1088450845 | 2910 | 2910 | 2910 | 2910 | 30 |
| 424 | 20241114 | 115800 | 1088363545 | 2890 | 2890 | 2890 | 2890 | 26 |
| 425 | 20241114 | 115700 | 1088288405 | 2885 | 2890 | 2890 | 2885 | 252 |
| 426 | 20241114 | 115600 | 1087560235 | 2890 | 2890 | 2890 | 2890 | 85 |
| 427 | 20241114 | 115500 | 1087314585 | 2890 | 2875 | 2890 | 2875 | 1651 |
| 428 | 20241114 | 115400 | 1082559360 | 2860 | 2870 | 2870 | 2860 | 3547 |
| 429 | 20241114 | 115300 | 1072401505 | 2875 | 2880 | 2880 | 2875 | 3270 |
| 430 | 20241114 | 115200 | 1062991925 | 2880 | 2880 | 2885 | 2880 | 1565 |
| 431 | 20241114 | 115100 | 1058484165 | 2895 | 2895 | 2895 | 2895 | 106 |
| 432 | 20241114 | 115000 | 1058177295 | 2895 | 2895 | 2895 | 2880 | 2713 |
| 433 | 20241114 | 114900 | 1050329225 | 2895 | 2910 | 2910 | 2895 | 3232 |
| 434 | 20241114 | 114800 | 1040972315 | 2915 | 2900 | 2915 | 2900 | 210 |
| 435 | 20241114 | 114700 | 1040363300 | 2900 | 2915 | 2915 | 2900 | 544 |
| 436 | 20241114 | 114600 | 1038784605 | 2925 | 2925 | 2925 | 2925 | 30 |
| 437 | 20241114 | 114500 | 1038696855 | 2925 | 2925 | 2925 | 2925 | 1 |
| 438 | 20241114 | 114400 | 1038693930 | 2925 | 2900 | 2925 | 2900 | 918 |
| 439 | 20241114 | 114300 | 1036008960 | 2920 | 2910 | 2920 | 2910 | 297 |
| 440 | 20241114 | 114200 | 1035141990 | 2925 | 2910 | 2925 | 2910 | 110 |
| 441 | 20241114 | 114100 | 1034821380 | 2920 | 2920 | 2920 | 2920 | 10 |
| 442 | 20241114 | 114000 | 1034792180 | 2925 | 2920 | 2925 | 2920 | 168 |
| 443 | 20241114 | 113900 | 1034301615 | 2920 | 2905 | 2920 | 2900 | 196 |
| 444 | 20241114 | 113800 | 1033731955 | 2905 | 2920 | 2920 | 2905 | 209 |
| 445 | 20241114 | 113700 | 1033124645 | 2920 | 2880 | 2920 | 2880 | 250 |
| 446 | 20241114 | 113600 | 1032399185 | 2885 | 2930 | 2930 | 2885 | 3332 |
| 447 | 20241114 | 113500 | 1022756250 | 2935 | 2925 | 2935 | 2900 | 319 |
| 448 | 20241114 | 113400 | 1021829115 | 2935 | 2935 | 2935 | 2935 | 12 |
| 449 | 20241114 | 113300 | 1021793895 | 2935 | 2920 | 2935 | 2920 | 64 |
| 450 | 20241114 | 113200 | 1021606985 | 2920 | 2900 | 2920 | 2900 | 92 |
| 451 | 20241114 | 113100 | 1021338815 | 2900 | 2920 | 2920 | 2900 | 4373 |
| 452 | 20241114 | 113000 | 1008643190 | 2915 | 2915 | 2915 | 2915 | 376 |
| 453 | 20241114 | 112900 | 1007547150 | 2910 | 2915 | 2925 | 2910 | 2164 |
| 454 | 20241114 | 112800 | 1001247300 | 2925 | 2930 | 2940 | 2910 | 2433 |
| 455 | 20241114 | 112700 | 994150355 | 2940 | 2930 | 2940 | 2915 | 2861 |
| 456 | 20241114 | 112600 | 985791845 | 2925 | 2950 | 2950 | 2920 | 2086 |
| 457 | 20241114 | 112500 | 979680295 | 2950 | 2960 | 2960 | 2950 | 380 |
| 458 | 20241114 | 112400 | 978558295 | 2960 | 2980 | 2980 | 2950 | 1930 |
| 459 | 20241114 | 112300 | 972854075 | 2980 | 2985 | 2985 | 2975 | 414 |
| 460 | 20241114 | 112200 | 971620710 | 2985 | 2995 | 2995 | 2985 | 192 |
| 461 | 20241114 | 112100 | 971046680 | 2995 | 2990 | 2995 | 2990 | 770 |
| 462 | 20241114 | 112000 | 968744355 | 2990 | 2995 | 3005 | 2990 | 627 |
| 463 | 20241114 | 111900 | 966864235 | 3000 | 3000 | 3005 | 2995 | 1513 |
| 464 | 20241114 | 111800 | 962324690 | 3000 | 2990 | 3000 | 2990 | 245 |
| 465 | 20241114 | 111700 | 961590110 | 2975 | 2975 | 2975 | 2975 | 302 |
| 466 | 20241114 | 111600 | 960691660 | 2975 | 2995 | 2995 | 2975 | 2139 |
| 467 | 20241114 | 111500 | 954316510 | 2995 | 3025 | 3025 | 2995 | 649 |
| 468 | 20241114 | 111400 | 952368625 | 3005 | 3025 | 3025 | 3005 | 1960 |
| 469 | 20241114 | 111300 | 946459625 | 3030 | 2990 | 3030 | 2980 | 11966 |
| 470 | 20241114 | 111200 | 910549495 | 2990 | 2980 | 2990 | 2975 | 1246 |
| 471 | 20241114 | 111100 | 906837330 | 2990 | 2990 | 2990 | 2980 | 181 |
| 472 | 20241114 | 111000 | 906296430 | 2990 | 2980 | 2990 | 2975 | 1105 |
| 473 | 20241114 | 110900 | 902996930 | 2970 | 2995 | 2995 | 2960 | 1688 |
| 474 | 20241114 | 110800 | 897990890 | 2995 | 3000 | 3005 | 2950 | 2426 |
| 475 | 20241114 | 110700 | 890787870 | 3000 | 3045 | 3065 | 2985 | 5488 |
| 476 | 20241114 | 110600 | 874289875 | 3040 | 2930 | 3040 | 2930 | 5964 |
| 477 | 20241114 | 110500 | 856487185 | 2940 | 2935 | 2940 | 2920 | 1241 |
| 478 | 20241114 | 110400 | 852844840 | 2940 | 2940 | 2940 | 2920 | 25 |
| 479 | 20241114 | 110300 | 852771360 | 2940 | 2935 | 2940 | 2935 | 556 |
| 480 | 20241114 | 110200 | 851138740 | 2935 | 2940 | 2940 | 2915 | 279 |
| 481 | 20241114 | 110100 | 850324400 | 2945 | 2945 | 2945 | 2945 | 4 |
| 482 | 20241114 | 110000 | 850312620 | 2945 | 2945 | 2945 | 2915 | 648 |
| 483 | 20241114 | 105900 | 848413890 | 2945 | 2915 | 2945 | 2910 | 2511 |
| 484 | 20241114 | 105800 | 841079640 | 2915 | 2935 | 2940 | 2915 | 310 |
| 485 | 20241114 | 105700 | 840172625 | 2935 | 2945 | 2945 | 2915 | 130 |
| 486 | 20241114 | 105600 | 839793515 | 2915 | 2945 | 2950 | 2915 | 2998 |
| 487 | 20241114 | 105500 | 831018540 | 2950 | 2960 | 2960 | 2945 | 440 |
| 488 | 20241114 | 105400 | 829720990 | 2960 | 2960 | 2970 | 2935 | 3412 |
| 489 | 20241114 | 105300 | 819653580 | 2960 | 2950 | 2960 | 2945 | 753 |
| 490 | 20241114 | 105200 | 817427855 | 2955 | 2925 | 2960 | 2925 | 2065 |
| 491 | 20241114 | 105100 | 811357225 | 2930 | 2910 | 2930 | 2910 | 1983 |
| 492 | 20241114 | 105000 | 805559245 | 2910 | 2905 | 2910 | 2905 | 217 |
| 493 | 20241114 | 104900 | 804927780 | 2910 | 2920 | 2920 | 2890 | 574 |
| 494 | 20241114 | 104800 | 803267190 | 2920 | 2910 | 2925 | 2900 | 1511 |
| 495 | 20241114 | 104700 | 798875440 | 2925 | 2925 | 2930 | 2910 | 1113 |
| 496 | 20241114 | 104600 | 795620195 | 2925 | 2930 | 2930 | 2925 | 121 |
| 497 | 20241114 | 104500 | 795266265 | 2930 | 2875 | 2930 | 2865 | 4110 |
| 498 | 20241114 | 104400 | 783374085 | 2870 | 2890 | 2890 | 2865 | 3705 |
| 499 | 20241114 | 104300 | 772713485 | 2895 | 2920 | 2920 | 2895 | 11981 |
| 500 | 20241114 | 104200 | 737899565 | 2920 | 2920 | 2935 | 2920 | 2483 |
| 501 | 20241114 | 104100 | 730648530 | 2925 | 2930 | 2930 | 2920 | 4296 |
| 502 | 20241114 | 104000 | 718082500 | 2930 | 2935 | 2940 | 2930 | 1685 |
| 503 | 20241114 | 103900 | 713140750 | 2935 | 2940 | 2945 | 2930 | 1551 |
| 504 | 20241114 | 103800 | 708578925 | 2940 | 2940 | 2940 | 2925 | 933 |
| 505 | 20241114 | 103700 | 705846335 | 2920 | 2935 | 2950 | 2920 | 5246 |
| 506 | 20241114 | 103600 | 690467935 | 2935 | 2930 | 2955 | 2930 | 1930 |
| 507 | 20241114 | 103500 | 684791630 | 2945 | 2935 | 2960 | 2925 | 4870 |
| 508 | 20241114 | 103400 | 670496370 | 2955 | 2935 | 2955 | 2915 | 3302 |
| 509 | 20241114 | 103300 | 660846225 | 2935 | 2915 | 2965 | 2910 | 7428 |
| 510 | 20241114 | 103200 | 639149140 | 2930 | 3015 | 3015 | 2915 | 16699 |
| 511 | 20241114 | 103100 | 589697565 | 3005 | 3120 | 3125 | 2920 | 50827 |
| 512 | 20241114 | 103000 | 435159775 | 3120 | 2945 | 3165 | 2945 | 60101 |
| 513 | 20241114 | 102900 | 249261790 | 2955 | 2970 | 3025 | 2915 | 37299 |
| 514 | 20241114 | 102800 | 138738685 | 2945 | 2945 | 2945 | 2945 | 0 |
| 515 | 20241114 | 102700 | 138738685 | 2945 | 2945 | 2945 | 2945 | 0 |
| 516 | 20241114 | 102600 | 138738685 | 2945 | 2910 | 2945 | 2905 | 4103 |
| 517 | 20241114 | 102500 | 126732665 | 2910 | 2910 | 2930 | 2910 | 11019 |
| 518 | 20241114 | 102400 | 94553880 | 2905 | 2860 | 2915 | 2855 | 5035 |
| 519 | 20241114 | 102300 | 79975035 | 2860 | 2840 | 2890 | 2840 | 8153 |
| 520 | 20241114 | 102200 | 56567985 | 2840 | 2835 | 2840 | 2835 | 959 |
| 521 | 20241114 | 102100 | 53846310 | 2815 | 2805 | 2840 | 2805 | 393 |
| 522 | 20241114 | 102000 | 52739365 | 2840 | 2845 | 2845 | 2840 | 101 |
| 523 | 20241114 | 101900 | 52452025 | 2845 | 2820 | 2845 | 2780 | 3171 |
| 524 | 20241114 | 101800 | 43501055 | 2820 | 2830 | 2840 | 2820 | 999 |
| 525 | 20241114 | 101700 | 40671900 | 2830 | 2815 | 2830 | 2780 | 987 |
| 526 | 20241114 | 101600 | 37884910 | 2815 | 2775 | 2825 | 2760 | 2605 |
| 527 | 20241114 | 101500 | 30627550 | 2830 | 2760 | 2830 | 2760 | 504 |
| 528 | 20241114 | 101400 | 29216115 | 2770 | 2755 | 2770 | 2755 | 411 |
| 529 | 20241114 | 101300 | 28079145 | 2755 | 2770 | 2770 | 2750 | 1869 |
| 530 | 20241114 | 101200 | 22930315 | 2760 | 2770 | 2770 | 2760 | 652 |
| 531 | 20241114 | 101100 | 21126295 | 2770 | 2770 | 2770 | 2755 | 103 |
| 532 | 20241114 | 101000 | 20841010 | 2770 | 2760 | 2770 | 2760 | 65 |
| 533 | 20241114 | 100900 | 20661260 | 2760 | 2750 | 2770 | 2750 | 745 |
| 534 | 20241114 | 100800 | 18607010 | 2760 | 2750 | 2760 | 2750 | 992 |
| 535 | 20241114 | 100700 | 15879000 | 2760 | 2765 | 2770 | 2760 | 157 |
| 536 | 20241114 | 100600 | 15444720 | 2770 | 2770 | 2770 | 2770 | 101 |
| 537 | 20241114 | 100500 | 15164950 | 2770 | 2750 | 2770 | 2750 | 165 |
| 538 | 20241114 | 100400 | 14710880 | 2750 | 2740 | 2750 | 2740 | 1678 |
| 539 | 20241114 | 100300 | 10112910 | 2740 | 2720 | 2750 | 2720 | 442 |
| 540 | 20241114 | 100200 | 8910240 | 2750 | 2740 | 2785 | 2715 | 447 |
| 541 | 20241114 | 100100 | 7689060 | 2795 | 2765 | 2800 | 2765 | 1050 |
| 542 | 20241114 | 100000 | 4759120 | 2800 | 2680 | 2800 | 2665 | 1771 |