27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 25095 |
| 3 | 20241114 | 190700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 4 | 20241114 | 190600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 5 | 20241114 | 190500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 6 | 20241114 | 190400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 7 | 20241114 | 190300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 8 | 20241114 | 190200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 9 | 20241114 | 190100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 10 | 20241114 | 190000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 11 | 20241114 | 185900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 12 | 20241114 | 185800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 13 | 20241114 | 185700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 14 | 20241114 | 185600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 15 | 20241114 | 185500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 16 | 20241114 | 185400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 17 | 20241114 | 185300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 18 | 20241114 | 185200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 19 | 20241114 | 185100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 20 | 20241114 | 185000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 21 | 20241114 | 184900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 22 | 20241114 | 184800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 23 | 20241114 | 184700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 24 | 20241114 | 184600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 25 | 20241114 | 184500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 26 | 20241114 | 184400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 27 | 20241114 | 184300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 28 | 20241114 | 184200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 29 | 20241114 | 184100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 30 | 20241114 | 184000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 31 | 20241114 | 183900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 32 | 20241114 | 183800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 25095 |
| 33 | 20241114 | 183700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 34 | 20241114 | 183600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 35 | 20241114 | 183500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 36 | 20241114 | 183400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 37 | 20241114 | 183300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 38 | 20241114 | 183200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 39 | 20241114 | 183100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 40 | 20241114 | 183000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 41 | 20241114 | 182900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 42 | 20241114 | 182800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 43 | 20241114 | 182700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 44 | 20241114 | 182600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 45 | 20241114 | 182500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 46 | 20241114 | 182400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 47 | 20241114 | 182300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 48 | 20241114 | 182200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 49 | 20241114 | 182100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 50 | 20241114 | 182000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 51 | 20241114 | 181900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 52 | 20241114 | 181800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 53 | 20241114 | 181700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 54 | 20241114 | 181600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 55 | 20241114 | 181500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 56 | 20241114 | 181400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 57 | 20241114 | 181300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 58 | 20241114 | 181200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 59 | 20241114 | 181100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 60 | 20241114 | 181000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 61 | 20241114 | 180900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 62 | 20241114 | 180800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 25095 |
| 63 | 20241114 | 180700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 64 | 20241114 | 180600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 65 | 20241114 | 180500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 66 | 20241114 | 180400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 67 | 20241114 | 180300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 68 | 20241114 | 180200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 69 | 20241114 | 180100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 70 | 20241114 | 180000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 71 | 20241114 | 175900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 72 | 20241114 | 175800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 73 | 20241114 | 175700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 74 | 20241114 | 175600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 75 | 20241114 | 175500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 76 | 20241114 | 175400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 77 | 20241114 | 175300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 78 | 20241114 | 175200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 79 | 20241114 | 175100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 80 | 20241114 | 175000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 81 | 20241114 | 174900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 82 | 20241114 | 174800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 83 | 20241114 | 174700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 84 | 20241114 | 174600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 85 | 20241114 | 174500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 86 | 20241114 | 174400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 87 | 20241114 | 174300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 88 | 20241114 | 174200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 89 | 20241114 | 174100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 90 | 20241114 | 174000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 91 | 20241114 | 173900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 92 | 20241114 | 173800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 25095 |
| 93 | 20241114 | 173700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 94 | 20241114 | 173600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 95 | 20241114 | 173500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 96 | 20241114 | 173400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 97 | 20241114 | 173300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 98 | 20241114 | 173200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 99 | 20241114 | 173100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 100 | 20241114 | 173000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 101 | 20241114 | 172900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 102 | 20241114 | 172800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 103 | 20241114 | 172700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 104 | 20241114 | 172600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 105 | 20241114 | 172500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 106 | 20241114 | 172400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 107 | 20241114 | 172300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 108 | 20241114 | 172200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 109 | 20241114 | 172100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 110 | 20241114 | 172000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 111 | 20241114 | 171900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 112 | 20241114 | 171800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 113 | 20241114 | 171700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 114 | 20241114 | 171600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 115 | 20241114 | 171500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 116 | 20241114 | 171400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 117 | 20241114 | 171300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 118 | 20241114 | 171200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 119 | 20241114 | 171100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 120 | 20241114 | 171000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 121 | 20241114 | 170900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 122 | 20241114 | 170800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 25095 |
| 123 | 20241114 | 170700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 124 | 20241114 | 170600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 125 | 20241114 | 170500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 126 | 20241114 | 170400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 127 | 20241114 | 170300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 128 | 20241114 | 170200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 129 | 20241114 | 170100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 130 | 20241114 | 170000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 131 | 20241114 | 165900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 132 | 20241114 | 165800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 133 | 20241114 | 165700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 134 | 20241114 | 165600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 135 | 20241114 | 165500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 136 | 20241114 | 165400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 137 | 20241114 | 165300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 138 | 20241114 | 165200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 139 | 20241114 | 165100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 140 | 20241114 | 165000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 141 | 20241114 | 164900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 142 | 20241114 | 164800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 143 | 20241114 | 164700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 144 | 20241114 | 164600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 145 | 20241114 | 164500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 146 | 20241114 | 164400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 147 | 20241114 | 164300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 148 | 20241114 | 164200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 149 | 20241114 | 164100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 150 | 20241114 | 164000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 151 | 20241114 | 163900 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 152 | 20241114 | 163800 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 25095 |
| 153 | 20241114 | 163700 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 154 | 20241114 | 163600 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 155 | 20241114 | 163500 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 156 | 20241114 | 163400 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 157 | 20241114 | 163300 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 158 | 20241114 | 163200 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 159 | 20241114 | 163100 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 160 | 20241114 | 163000 | 3182052595 | 2695 | 2695 | 2695 | 2695 | 25095 |
| 161 | 20241114 | 162900 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 162 | 20241114 | 162800 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 163 | 20241114 | 162700 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 164 | 20241114 | 162600 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 165 | 20241114 | 162500 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 166 | 20241114 | 162400 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 167 | 20241114 | 162300 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 168 | 20241114 | 162200 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 169 | 20241114 | 162100 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 170 | 20241114 | 162000 | 3114421570 | 2695 | 2695 | 2695 | 2695 | 0 |
| 171 | 20241114 | 161900 | 3114421570 | 2695 | 2745 | 2745 | 2690 | 31884 |
| 172 | 20241114 | 161800 | 3028441280 | 2745 | 2770 | 2775 | 2705 | 34032 |
| 173 | 20241114 | 161700 | 2936143365 | 2770 | 2740 | 2780 | 2740 | 5656 |
| 174 | 20241114 | 161600 | 2920482180 | 2765 | 2745 | 2765 | 2745 | 11045 |
| 175 | 20241114 | 161500 | 2890045635 | 2750 | 2745 | 2750 | 2745 | 4284 |
| 176 | 20241114 | 161400 | 2878276035 | 2745 | 2725 | 2745 | 2725 | 1398 |
| 177 | 20241114 | 161300 | 2874447240 | 2745 | 2735 | 2745 | 2730 | 7418 |
| 178 | 20241114 | 161200 | 2854147365 | 2740 | 2735 | 2740 | 2725 | 6246 |
| 179 | 20241114 | 161100 | 2837087585 | 2735 | 2730 | 2735 | 2710 | 1812 |
| 180 | 20241114 | 161000 | 2832150850 | 2725 | 2705 | 2730 | 2700 | 3915 |
| 181 | 20241114 | 160900 | 2821514775 | 2730 | 2715 | 2735 | 2695 | 36714 |
| 182 | 20241114 | 160800 | 2722339745 | 2735 | 2740 | 2740 | 2720 | 2422 |
| 183 | 20241114 | 160700 | 2715728475 | 2730 | 2725 | 2740 | 2725 | 3817 |
| 184 | 20241114 | 160600 | 2705289370 | 2735 | 2720 | 2735 | 2720 | 4175 |
| 185 | 20241114 | 160500 | 2693899710 | 2720 | 2700 | 2720 | 2695 | 2849 |
| 186 | 20241114 | 160400 | 2686189120 | 2710 | 2700 | 2710 | 2685 | 5408 |
| 187 | 20241114 | 160300 | 2671649610 | 2695 | 2690 | 2700 | 2685 | 5817 |
| 188 | 20241114 | 160200 | 2656020230 | 2680 | 2680 | 2680 | 2675 | 2293 |
| 189 | 20241114 | 160100 | 2649876955 | 2675 | 2695 | 2695 | 2675 | 25090 |
| 190 | 20241114 | 160000 | 2582639985 | 2700 | 2700 | 2705 | 2685 | 37117 |
| 191 | 20241114 | 155900 | 2482910940 | 2700 | 2695 | 2700 | 2695 | 1392 |
| 192 | 20241114 | 155800 | 2479158385 | 2695 | 2690 | 2695 | 2690 | 1306 |
| 193 | 20241114 | 155700 | 2475643655 | 2690 | 2690 | 2690 | 2680 | 28387 |
| 194 | 20241114 | 155600 | 2399449815 | 2690 | 2710 | 2710 | 2685 | 29778 |
| 195 | 20241114 | 155500 | 2319281615 | 2710 | 2700 | 2710 | 2700 | 1912 |
| 196 | 20241114 | 155400 | 2314117335 | 2700 | 2725 | 2725 | 2700 | 29794 |
| 197 | 20241114 | 155300 | 2233532780 | 2730 | 2715 | 2730 | 2715 | 2743 |
| 198 | 20241114 | 155200 | 2226071330 | 2715 | 2710 | 2735 | 2710 | 6529 |
| 199 | 20241114 | 155100 | 2208334485 | 2710 | 2710 | 2710 | 2705 | 778 |
| 200 | 20241114 | 155000 | 2206228570 | 2710 | 2725 | 2725 | 2695 | 57863 |
| 201 | 20241114 | 154900 | 2049724525 | 2715 | 2725 | 2725 | 2710 | 52452 |
| 202 | 20241114 | 154800 | 1907243730 | 2725 | 2735 | 2735 | 2720 | 10251 |
| 203 | 20241114 | 154700 | 1879285815 | 2735 | 2745 | 2745 | 2730 | 2502 |
| 204 | 20241114 | 154600 | 1872446245 | 2740 | 2740 | 2740 | 2740 | 6399 |
| 205 | 20241114 | 154500 | 1854912985 | 2740 | 2740 | 2740 | 2725 | 7222 |
| 206 | 20241114 | 154400 | 1835185775 | 2730 | 2735 | 2740 | 2725 | 13579 |
| 207 | 20241114 | 154300 | 1798111520 | 2735 | 2755 | 2760 | 2730 | 17708 |
| 208 | 20241114 | 154200 | 1749531880 | 2755 | 2755 | 2765 | 2750 | 389 |
| 209 | 20241114 | 154100 | 1748460510 | 2760 | 2765 | 2765 | 2750 | 5755 |
| 210 | 20241114 | 154000 | 1732605585 | 2765 | 2765 | 2765 | 2760 | 2616 |
| 211 | 20241114 | 153900 | 1725384845 | 2765 | 2760 | 2765 | 2760 | 699 |
| 212 | 20241114 | 153800 | 1723452335 | 2760 | 2785 | 2785 | 2755 | 22681 |
| 213 | 20241114 | 153700 | 1660841135 | 2785 | 2800 | 2800 | 2765 | 45678 |
| 214 | 20241114 | 153600 | 1534013300 | 2800 | 2795 | 2800 | 2795 | 727 |
| 215 | 20241114 | 153500 | 1531981330 | 2795 | 2795 | 2800 | 2795 | 439 |
| 216 | 20241114 | 153400 | 1530752180 | 2800 | 2785 | 2800 | 2785 | 2910 |
| 217 | 20241114 | 153300 | 1522627755 | 2785 | 2805 | 2805 | 2780 | 97313 |
| 218 | 20241114 | 153200 | 1251469690 | 2805 | 2830 | 2830 | 2795 | 51439 |
| 219 | 20241114 | 153100 | 1107401175 | 2830 | 2820 | 2830 | 2820 | 53 |
| 220 | 20241114 | 153000 | 1107251450 | 2825 | 2815 | 2825 | 2815 | 396 |
| 221 | 20241114 | 152900 | 1106136675 | 2825 | 2820 | 2825 | 2820 | 101 |
| 222 | 20241114 | 152800 | 1105851850 | 2825 | 2825 | 2825 | 2825 | 0 |
| 223 | 20241114 | 152700 | 1105851850 | 2825 | 2815 | 2825 | 2815 | 397 |
| 224 | 20241114 | 152600 | 1104734265 | 2825 | 2820 | 2825 | 2820 | 9 |
| 225 | 20241114 | 152500 | 1104708870 | 2820 | 2815 | 2825 | 2815 | 1090 |
| 226 | 20241114 | 152400 | 1101640325 | 2815 | 2815 | 2825 | 2805 | 3745 |
| 227 | 20241114 | 152300 | 1091099440 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20241114 | 152200 | 1091099440 | 2815 | 2810 | 2815 | 2805 | 9417 |
| 229 | 20241114 | 152100 | 1064668935 | 2810 | 2820 | 2825 | 2810 | 1097 |
| 230 | 20241114 | 152000 | 1061581460 | 2820 | 2820 | 2825 | 2820 | 7 |
| 231 | 20241114 | 151900 | 1061561705 | 2820 | 2820 | 2825 | 2820 | 107 |
| 232 | 20241114 | 151800 | 1061259695 | 2820 | 2820 | 2820 | 2820 | 428 |
| 233 | 20241114 | 151700 | 1060052735 | 2825 | 2820 | 2825 | 2820 | 52 |
| 234 | 20241114 | 151600 | 1059906085 | 2820 | 2815 | 2830 | 2815 | 113 |
| 235 | 20241114 | 151500 | 1059587355 | 2815 | 2820 | 2825 | 2815 | 2516 |
| 236 | 20241114 | 151400 | 1052503570 | 2825 | 2820 | 2825 | 2820 | 386 |
| 237 | 20241114 | 151300 | 1051415045 | 2815 | 2820 | 2820 | 2810 | 2247 |
| 238 | 20241114 | 151200 | 1045099425 | 2815 | 2820 | 2820 | 2810 | 492 |
| 239 | 20241114 | 151100 | 1043716160 | 2820 | 2820 | 2820 | 2810 | 782 |
| 240 | 20241114 | 151000 | 1041515885 | 2820 | 2815 | 2820 | 2815 | 584 |
| 241 | 20241114 | 150900 | 1039871875 | 2815 | 2825 | 2825 | 2815 | 1227 |
| 242 | 20241114 | 150800 | 1036413195 | 2820 | 2825 | 2835 | 2820 | 171 |
| 243 | 20241114 | 150700 | 1035930465 | 2830 | 2820 | 2830 | 2820 | 2005 |
| 244 | 20241114 | 150600 | 1030276345 | 2835 | 2825 | 2835 | 2820 | 407 |
| 245 | 20241114 | 150500 | 1029128505 | 2835 | 2820 | 2835 | 2820 | 710 |
| 246 | 20241114 | 150400 | 1027122740 | 2820 | 2825 | 2825 | 2820 | 2229 |
| 247 | 20241114 | 150300 | 1020835125 | 2825 | 2825 | 2835 | 2825 | 519 |
| 248 | 20241114 | 150200 | 1019368325 | 2835 | 2835 | 2835 | 2835 | 0 |
| 249 | 20241114 | 150100 | 1019368325 | 2835 | 2835 | 2835 | 2825 | 24 |
| 250 | 20241114 | 150000 | 1019300430 | 2820 | 2830 | 2830 | 2815 | 2048 |
| 251 | 20241114 | 145900 | 1013526990 | 2825 | 2825 | 2835 | 2810 | 6461 |
| 252 | 20241114 | 145800 | 995327890 | 2835 | 2830 | 2835 | 2830 | 36 |
| 253 | 20241114 | 145700 | 995225960 | 2830 | 2830 | 2840 | 2830 | 2414 |
| 254 | 20241114 | 145600 | 988381720 | 2825 | 2825 | 2825 | 2825 | 125 |
| 255 | 20241114 | 145500 | 988028595 | 2825 | 2825 | 2825 | 2825 | 56 |
| 256 | 20241114 | 145400 | 987870395 | 2825 | 2825 | 2830 | 2805 | 21821 |
| 257 | 20241114 | 145300 | 926468430 | 2830 | 2830 | 2830 | 2830 | 200 |
| 258 | 20241114 | 145200 | 925902430 | 2825 | 2835 | 2835 | 2825 | 11503 |
| 259 | 20241114 | 145100 | 893350070 | 2830 | 2840 | 2840 | 2830 | 141570 |
| 260 | 20241114 | 145000 | 492690610 | 2850 | 2840 | 2850 | 2840 | 28 |
| 261 | 20241114 | 144900 | 492610990 | 2855 | 2835 | 2855 | 2835 | 473 |
| 262 | 20241114 | 144800 | 491269015 | 2840 | 2835 | 2845 | 2835 | 162 |
| 263 | 20241114 | 144700 | 490809445 | 2835 | 2845 | 2845 | 2835 | 207 |
| 264 | 20241114 | 144600 | 490222430 | 2835 | 2835 | 2855 | 2820 | 11017 |
| 265 | 20241114 | 144500 | 459092155 | 2830 | 2835 | 2840 | 2830 | 10776 |
| 266 | 20241114 | 144400 | 428556035 | 2835 | 2835 | 2835 | 2835 | 98 |
| 267 | 20241114 | 144300 | 428278205 | 2830 | 2835 | 2835 | 2830 | 1346 |
| 268 | 20241114 | 144200 | 424468215 | 2840 | 2840 | 2840 | 2840 | 10 |
| 269 | 20241114 | 144100 | 424439815 | 2840 | 2850 | 2850 | 2830 | 10137 |
| 270 | 20241114 | 144000 | 395703115 | 2850 | 2850 | 2850 | 2850 | 392 |
| 271 | 20241114 | 143900 | 394585915 | 2855 | 2855 | 2855 | 2855 | 200 |
| 272 | 20241114 | 143800 | 394014915 | 2850 | 2845 | 2855 | 2845 | 527 |
| 273 | 20241114 | 143700 | 392510570 | 2855 | 2850 | 2855 | 2850 | 1735 |
| 274 | 20241114 | 143600 | 387559375 | 2855 | 2850 | 2855 | 2850 | 3 |
| 275 | 20241114 | 143500 | 387550820 | 2845 | 2845 | 2845 | 2845 | 229 |
| 276 | 20241114 | 143400 | 386899315 | 2845 | 2845 | 2845 | 2845 | 392 |
| 277 | 20241114 | 143300 | 385784075 | 2855 | 2850 | 2855 | 2850 | 213 |
| 278 | 20241114 | 143200 | 385177015 | 2850 | 2850 | 2850 | 2850 | 10 |
| 279 | 20241114 | 143100 | 385148515 | 2850 | 2850 | 2850 | 2845 | 433 |
| 280 | 20241114 | 143000 | 383916430 | 2850 | 2855 | 2855 | 2850 | 4163 |
| 281 | 20241114 | 142900 | 372051865 | 2850 | 2855 | 2855 | 2850 | 361 |
| 282 | 20241114 | 142800 | 371021460 | 2855 | 2855 | 2855 | 2855 | 3748 |
| 283 | 20241114 | 142700 | 360320920 | 2860 | 2860 | 2860 | 2860 | 1837 |
| 284 | 20241114 | 142600 | 355067100 | 2860 | 2860 | 2860 | 2860 | 0 |
| 285 | 20241114 | 142500 | 355067100 | 2860 | 2860 | 2860 | 2860 | 392 |
| 286 | 20241114 | 142400 | 353945980 | 2860 | 2865 | 2870 | 2860 | 3231 |
| 287 | 20241114 | 142300 | 344697765 | 2865 | 2865 | 2865 | 2865 | 207 |
| 288 | 20241114 | 142200 | 344104710 | 2865 | 2870 | 2870 | 2865 | 625 |
| 289 | 20241114 | 142100 | 342312925 | 2880 | 2880 | 2880 | 2880 | 0 |
| 290 | 20241114 | 142000 | 342312925 | 2880 | 2875 | 2880 | 2870 | 3522 |
| 291 | 20241114 | 141900 | 332200165 | 2875 | 2875 | 2875 | 2875 | 392 |
| 292 | 20241114 | 141800 | 331073165 | 2880 | 2880 | 2880 | 2880 | 209 |
| 293 | 20241114 | 141700 | 330471245 | 2880 | 2885 | 2885 | 2880 | 7487 |
| 294 | 20241114 | 141600 | 308908210 | 2880 | 2880 | 2880 | 2880 | 392 |
| 295 | 20241114 | 141500 | 307779250 | 2880 | 2880 | 2880 | 2880 | 0 |
| 296 | 20241114 | 141400 | 307779250 | 2880 | 2880 | 2880 | 2880 | 0 |
| 297 | 20241114 | 141300 | 307779250 | 2880 | 2880 | 2880 | 2880 | 443 |
| 298 | 20241114 | 141200 | 306503410 | 2885 | 2885 | 2885 | 2885 | 0 |
| 299 | 20241114 | 141100 | 306503410 | 2885 | 2885 | 2885 | 2885 | 37 |
| 300 | 20241114 | 141000 | 306396665 | 2885 | 2885 | 2885 | 2885 | 1 |
| 301 | 20241114 | 140900 | 306393780 | 2880 | 2880 | 2880 | 2880 | 1564 |
| 302 | 20241114 | 140800 | 301889460 | 2875 | 2875 | 2875 | 2875 | 392 |
| 303 | 20241114 | 140700 | 300762460 | 2880 | 2880 | 2880 | 2880 | 0 |
| 304 | 20241114 | 140600 | 300762460 | 2880 | 2880 | 2880 | 2880 | 0 |
| 305 | 20241114 | 140500 | 300762460 | 2880 | 2875 | 2880 | 2875 | 400 |
| 306 | 20241114 | 140400 | 299612425 | 2880 | 2880 | 2880 | 2880 | 0 |
| 307 | 20241114 | 140300 | 299612425 | 2880 | 2880 | 2880 | 2880 | 2 |
| 308 | 20241114 | 140200 | 299606665 | 2880 | 2875 | 2880 | 2875 | 435 |
| 309 | 20241114 | 140100 | 298355825 | 2880 | 2880 | 2880 | 2880 | 100 |
| 310 | 20241114 | 140000 | 298067825 | 2875 | 2880 | 2880 | 2875 | 28 |
| 311 | 20241114 | 135900 | 297987195 | 2880 | 2875 | 2880 | 2875 | 393 |
| 312 | 20241114 | 135800 | 296857315 | 2875 | 2875 | 2875 | 2875 | 5 |
| 313 | 20241114 | 135700 | 296842940 | 2880 | 2880 | 2880 | 2880 | 14 |
| 314 | 20241114 | 135600 | 296802620 | 2875 | 2875 | 2875 | 2875 | 393 |
| 315 | 20241114 | 135500 | 295672745 | 2875 | 2880 | 2880 | 2875 | 22 |
| 316 | 20241114 | 135400 | 295609390 | 2880 | 2880 | 2880 | 2880 | 1 |
| 317 | 20241114 | 135300 | 295606510 | 2875 | 2875 | 2875 | 2875 | 1028 |
| 318 | 20241114 | 135200 | 292651010 | 2875 | 2875 | 2875 | 2875 | 1 |
| 319 | 20241114 | 135100 | 292648135 | 2880 | 2875 | 2880 | 2875 | 7 |
| 320 | 20241114 | 135000 | 292627985 | 2875 | 2875 | 2875 | 2875 | 2058 |
| 321 | 20241114 | 134900 | 286711235 | 2875 | 2875 | 2875 | 2875 | 3720 |
| 322 | 20241114 | 134800 | 276016235 | 2875 | 2875 | 2875 | 2875 | 0 |
| 323 | 20241114 | 134700 | 276016235 | 2875 | 2875 | 2875 | 2875 | 1813 |
| 324 | 20241114 | 134600 | 270803860 | 2880 | 2880 | 2880 | 2880 | 0 |
| 325 | 20241114 | 134500 | 270803860 | 2880 | 2880 | 2880 | 2880 | 1363 |
| 326 | 20241114 | 134400 | 266878420 | 2880 | 2880 | 2880 | 2880 | 392 |
| 327 | 20241114 | 134300 | 265749460 | 2885 | 2885 | 2885 | 2885 | 50 |
| 328 | 20241114 | 134200 | 265605210 | 2885 | 2885 | 2885 | 2885 | 1 |
| 329 | 20241114 | 134100 | 265602325 | 2880 | 2880 | 2880 | 2880 | 392 |
| 330 | 20241114 | 134000 | 264473365 | 2890 | 2890 | 2890 | 2890 | 30 |
| 331 | 20241114 | 133900 | 264386665 | 2890 | 2890 | 2890 | 2890 | 34 |
| 332 | 20241114 | 133800 | 264288405 | 2880 | 2890 | 2890 | 2880 | 413 |
| 333 | 20241114 | 133700 | 263098765 | 2890 | 2885 | 2890 | 2880 | 1557 |
| 334 | 20241114 | 133600 | 258614550 | 2890 | 2885 | 2890 | 2885 | 160 |
| 335 | 20241114 | 133500 | 258152900 | 2885 | 2885 | 2890 | 2885 | 2819 |
| 336 | 20241114 | 133400 | 250020075 | 2885 | 2890 | 2890 | 2885 | 4502 |
| 337 | 20241114 | 133300 | 237029925 | 2895 | 2890 | 2895 | 2890 | 2050 |
| 338 | 20241114 | 133200 | 231105420 | 2895 | 2895 | 2895 | 2895 | 50 |
| 339 | 20241114 | 133100 | 230960670 | 2895 | 2895 | 2895 | 2895 | 0 |
| 340 | 20241114 | 133000 | 230960670 | 2895 | 2895 | 2895 | 2895 | 10 |
| 341 | 20241114 | 132900 | 230931720 | 2895 | 2895 | 2895 | 2895 | 0 |
| 342 | 20241114 | 132800 | 230931720 | 2895 | 2895 | 2895 | 2895 | 0 |
| 343 | 20241114 | 132700 | 230931720 | 2895 | 2895 | 2895 | 2895 | 0 |
| 344 | 20241114 | 132600 | 230931720 | 2895 | 2895 | 2895 | 2895 | 0 |
| 345 | 20241114 | 132500 | 230931720 | 2895 | 2895 | 2895 | 2895 | 1 |
| 346 | 20241114 | 132400 | 230928825 | 2895 | 2895 | 2895 | 2890 | 43 |
| 347 | 20241114 | 132300 | 230804515 | 2895 | 2895 | 2895 | 2895 | 20 |
| 348 | 20241114 | 132200 | 230746615 | 2895 | 2895 | 2895 | 2895 | 320 |
| 349 | 20241114 | 132100 | 229820215 | 2895 | 2895 | 2895 | 2895 | 0 |
| 350 | 20241114 | 132000 | 229820215 | 2895 | 2895 | 2895 | 2895 | 1 |
| 351 | 20241114 | 131900 | 229817320 | 2895 | 2895 | 2895 | 2895 | 0 |
| 352 | 20241114 | 131800 | 229817320 | 2895 | 2890 | 2895 | 2890 | 2 |
| 353 | 20241114 | 131700 | 229811535 | 2895 | 2895 | 2895 | 2895 | 0 |
| 354 | 20241114 | 131600 | 229811535 | 2895 | 2895 | 2895 | 2895 | 0 |
| 355 | 20241114 | 131500 | 229811535 | 2895 | 2895 | 2895 | 2895 | 2 |
| 356 | 20241114 | 131400 | 229805745 | 2895 | 2895 | 2895 | 2895 | 1 |
| 357 | 20241114 | 131300 | 229802850 | 2890 | 2890 | 2890 | 2890 | 7 |
| 358 | 20241114 | 131200 | 229782620 | 2895 | 2895 | 2895 | 2895 | 0 |
| 359 | 20241114 | 131100 | 229782620 | 2895 | 2895 | 2895 | 2895 | 0 |
| 360 | 20241114 | 131000 | 229782620 | 2895 | 2895 | 2895 | 2895 | 1215 |
| 361 | 20241114 | 130900 | 226265195 | 2895 | 2895 | 2895 | 2895 | 16 |
| 362 | 20241114 | 130800 | 226218875 | 2895 | 2895 | 2895 | 2895 | 0 |
| 363 | 20241114 | 130700 | 226218875 | 2895 | 2895 | 2895 | 2895 | 0 |
| 364 | 20241114 | 130600 | 226218875 | 2895 | 2895 | 2895 | 2895 | 0 |
| 365 | 20241114 | 130500 | 226218875 | 2895 | 2890 | 2895 | 2890 | 2075 |
| 366 | 20241114 | 130400 | 220222120 | 2890 | 2890 | 2890 | 2890 | 1 |
| 367 | 20241114 | 130300 | 220219230 | 2890 | 2890 | 2890 | 2890 | 10 |
| 368 | 20241114 | 130200 | 220190330 | 2890 | 2885 | 2890 | 2885 | 4 |
| 369 | 20241114 | 130100 | 220178785 | 2890 | 2890 | 2890 | 2890 | 400 |
| 370 | 20241114 | 130000 | 219022785 | 2890 | 2890 | 2890 | 2890 | 4 |
| 371 | 20241114 | 125900 | 219011225 | 2890 | 2890 | 2890 | 2890 | 0 |
| 372 | 20241114 | 125800 | 219011225 | 2890 | 2890 | 2890 | 2890 | 4 |
| 373 | 20241114 | 125700 | 218999665 | 2890 | 2890 | 2890 | 2890 | 5 |
| 374 | 20241114 | 125600 | 218985215 | 2890 | 2885 | 2890 | 2885 | 487 |
| 375 | 20241114 | 125500 | 217580215 | 2890 | 2890 | 2890 | 2890 | 1 |
| 376 | 20241114 | 125400 | 217577325 | 2885 | 2885 | 2885 | 2885 | 1800 |
| 377 | 20241114 | 125300 | 212384325 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20241114 | 125200 | 212384325 | 2890 | 2890 | 2890 | 2890 | 4 |
| 379 | 20241114 | 125100 | 212372765 | 2890 | 2890 | 2890 | 2890 | 0 |
| 380 | 20241114 | 125000 | 212372765 | 2890 | 2890 | 2890 | 2890 | 0 |
| 381 | 20241114 | 124900 | 212372765 | 2890 | 2890 | 2890 | 2890 | 10 |
| 382 | 20241114 | 124800 | 212343865 | 2890 | 2890 | 2890 | 2890 | 0 |
| 383 | 20241114 | 124700 | 212343865 | 2890 | 2890 | 2890 | 2890 | 0 |
| 384 | 20241114 | 124600 | 212343865 | 2890 | 2890 | 2890 | 2890 | 1 |
| 385 | 20241114 | 124500 | 212340975 | 2885 | 2885 | 2885 | 2885 | 0 |
| 386 | 20241114 | 124400 | 212340975 | 2885 | 2885 | 2885 | 2885 | 400 |
| 387 | 20241114 | 124300 | 211186975 | 2890 | 2890 | 2890 | 2890 | 0 |
| 388 | 20241114 | 124200 | 211186975 | 2890 | 2890 | 2890 | 2890 | 0 |
| 389 | 20241114 | 124100 | 211186975 | 2890 | 2885 | 2890 | 2885 | 1058 |
| 390 | 20241114 | 124000 | 208134640 | 2880 | 2880 | 2880 | 2880 | 0 |
| 391 | 20241114 | 123900 | 208134640 | 2880 | 2885 | 2885 | 2880 | 301 |
| 392 | 20241114 | 123800 | 207267755 | 2885 | 2885 | 2885 | 2885 | 0 |
| 393 | 20241114 | 123700 | 207267755 | 2885 | 2885 | 2885 | 2885 | 5 |
| 394 | 20241114 | 123600 | 207253330 | 2885 | 2885 | 2885 | 2885 | 1937 |
| 395 | 20241114 | 123500 | 201665085 | 2885 | 2885 | 2885 | 2885 | 4 |
| 396 | 20241114 | 123400 | 201653545 | 2890 | 2890 | 2890 | 2890 | 0 |
| 397 | 20241114 | 123300 | 201653545 | 2890 | 2890 | 2890 | 2890 | 0 |
| 398 | 20241114 | 123200 | 201653545 | 2890 | 2890 | 2890 | 2890 | 20 |
| 399 | 20241114 | 123100 | 201595745 | 2890 | 2890 | 2890 | 2890 | 0 |
| 400 | 20241114 | 123000 | 201595745 | 2890 | 2890 | 2890 | 2890 | 0 |
| 401 | 20241114 | 122900 | 201595745 | 2890 | 2890 | 2890 | 2890 | 9 |
| 402 | 20241114 | 122800 | 201569735 | 2890 | 2890 | 2890 | 2890 | 14 |
| 403 | 20241114 | 122700 | 201529275 | 2890 | 2890 | 2890 | 2890 | 0 |
| 404 | 20241114 | 122600 | 201529275 | 2890 | 2890 | 2890 | 2890 | 0 |
| 405 | 20241114 | 122500 | 201529275 | 2890 | 2890 | 2890 | 2890 | 0 |
| 406 | 20241114 | 122400 | 201529275 | 2890 | 2890 | 2890 | 2890 | 3 |
| 407 | 20241114 | 122300 | 201520605 | 2890 | 2890 | 2890 | 2890 | 10 |
| 408 | 20241114 | 122200 | 201491705 | 2890 | 2885 | 2890 | 2885 | 2136 |
| 409 | 20241114 | 122100 | 195328910 | 2885 | 2885 | 2885 | 2885 | 0 |
| 410 | 20241114 | 122000 | 195328910 | 2885 | 2885 | 2885 | 2885 | 0 |
| 411 | 20241114 | 121900 | 195328910 | 2885 | 2885 | 2885 | 2885 | 1300 |
| 412 | 20241114 | 121800 | 191578410 | 2885 | 2885 | 2885 | 2885 | 49 |
| 413 | 20241114 | 121700 | 191437045 | 2890 | 2890 | 2890 | 2890 | 17 |
| 414 | 20241114 | 121600 | 191387915 | 2890 | 2890 | 2890 | 2890 | 0 |
| 415 | 20241114 | 121500 | 191387915 | 2890 | 2890 | 2890 | 2890 | 3 |
| 416 | 20241114 | 121400 | 191379245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 417 | 20241114 | 121300 | 191379245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 418 | 20241114 | 121200 | 191379245 | 2890 | 2890 | 2890 | 2890 | 10 |
| 419 | 20241114 | 121100 | 191350345 | 2885 | 2885 | 2885 | 2885 | 1041 |
| 420 | 20241114 | 121000 | 188347060 | 2885 | 2885 | 2885 | 2885 | 500 |
| 421 | 20241114 | 120900 | 186904560 | 2885 | 2885 | 2885 | 2885 | 78 |
| 422 | 20241114 | 120800 | 186679530 | 2885 | 2885 | 2885 | 2885 | 11 |
| 423 | 20241114 | 120700 | 186647795 | 2885 | 2885 | 2885 | 2885 | 11 |
| 424 | 20241114 | 120600 | 186616060 | 2880 | 2880 | 2880 | 2880 | 1 |
| 425 | 20241114 | 120500 | 186613180 | 2885 | 2885 | 2885 | 2885 | 18 |
| 426 | 20241114 | 120400 | 186561250 | 2890 | 2890 | 2890 | 2890 | 1 |
| 427 | 20241114 | 120300 | 186558360 | 2885 | 2885 | 2885 | 2885 | 417 |
| 428 | 20241114 | 120200 | 185355315 | 2885 | 2885 | 2885 | 2885 | 11 |
| 429 | 20241114 | 120100 | 185323580 | 2885 | 2880 | 2885 | 2880 | 3 |
| 430 | 20241114 | 120000 | 185314930 | 2880 | 2880 | 2880 | 2880 | 1 |
| 431 | 20241114 | 115900 | 185312050 | 2880 | 2885 | 2885 | 2880 | 117 |
| 432 | 20241114 | 115800 | 184974910 | 2885 | 2885 | 2885 | 2885 | 1 |
| 433 | 20241114 | 115700 | 184972025 | 2885 | 2885 | 2885 | 2885 | 3 |
| 434 | 20241114 | 115600 | 184963370 | 2880 | 2880 | 2880 | 2880 | 0 |
| 435 | 20241114 | 115500 | 184963370 | 2880 | 2880 | 2880 | 2880 | 2000 |
| 436 | 20241114 | 115400 | 179203370 | 2885 | 2885 | 2885 | 2880 | 25 |
| 437 | 20241114 | 115300 | 179131250 | 2885 | 2885 | 2885 | 2885 | 1 |
| 438 | 20241114 | 115200 | 179128365 | 2885 | 2885 | 2885 | 2885 | 0 |
| 439 | 20241114 | 115100 | 179128365 | 2885 | 2880 | 2885 | 2880 | 550 |
| 440 | 20241114 | 115000 | 177544115 | 2880 | 2880 | 2880 | 2880 | 600 |
| 441 | 20241114 | 114900 | 175816115 | 2880 | 2880 | 2880 | 2880 | 919 |
| 442 | 20241114 | 114800 | 173169395 | 2880 | 2880 | 2880 | 2880 | 1 |
| 443 | 20241114 | 114700 | 173166515 | 2880 | 2885 | 2885 | 2880 | 34 |
| 444 | 20241114 | 114600 | 173068495 | 2885 | 2885 | 2885 | 2885 | 1634 |
| 445 | 20241114 | 114500 | 168354405 | 2885 | 2890 | 2895 | 2885 | 1818 |
| 446 | 20241114 | 114400 | 163103400 | 2890 | 2895 | 2895 | 2890 | 69 |
| 447 | 20241114 | 114300 | 162903890 | 2895 | 2895 | 2895 | 2895 | 100 |
| 448 | 20241114 | 114200 | 162614390 | 2890 | 2895 | 2895 | 2890 | 18 |
| 449 | 20241114 | 114100 | 162562285 | 2895 | 2895 | 2895 | 2895 | 0 |
| 450 | 20241114 | 114000 | 162562285 | 2895 | 2895 | 2895 | 2895 | 101 |
| 451 | 20241114 | 113900 | 162269890 | 2895 | 2895 | 2895 | 2895 | 0 |
| 452 | 20241114 | 113800 | 162269890 | 2895 | 2895 | 2895 | 2895 | 0 |
| 453 | 20241114 | 113700 | 162269890 | 2895 | 2895 | 2895 | 2895 | 15 |
| 454 | 20241114 | 113600 | 162226465 | 2895 | 2895 | 2895 | 2890 | 424 |
| 455 | 20241114 | 113500 | 160998990 | 2900 | 2900 | 2900 | 2900 | 33 |
| 456 | 20241114 | 113400 | 160903290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 457 | 20241114 | 113300 | 160903290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 458 | 20241114 | 113200 | 160903290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 459 | 20241114 | 113100 | 160903290 | 2905 | 2900 | 2905 | 2895 | 2002 |
| 460 | 20241114 | 113000 | 155102480 | 2900 | 2900 | 2900 | 2895 | 9 |
| 461 | 20241114 | 112900 | 155076385 | 2900 | 2900 | 2900 | 2900 | 11 |
| 462 | 20241114 | 112800 | 155044485 | 2900 | 2900 | 2900 | 2900 | 300 |
| 463 | 20241114 | 112700 | 154174485 | 2900 | 2900 | 2900 | 2900 | 364 |
| 464 | 20241114 | 112600 | 153118885 | 2900 | 2900 | 2900 | 2900 | 35 |
| 465 | 20241114 | 112500 | 153017385 | 2895 | 2895 | 2895 | 2895 | 50 |
| 466 | 20241114 | 112400 | 152872635 | 2895 | 2895 | 2895 | 2895 | 4 |
| 467 | 20241114 | 112300 | 152861055 | 2895 | 2895 | 2895 | 2895 | 9 |
| 468 | 20241114 | 112200 | 152835000 | 2895 | 2895 | 2895 | 2895 | 0 |
| 469 | 20241114 | 112100 | 152835000 | 2895 | 2895 | 2895 | 2895 | 52 |
| 470 | 20241114 | 112000 | 152684460 | 2900 | 2900 | 2900 | 2900 | 0 |
| 471 | 20241114 | 111900 | 152684460 | 2900 | 2900 | 2900 | 2900 | 20 |
| 472 | 20241114 | 111800 | 152626460 | 2900 | 2900 | 2900 | 2895 | 57 |
| 473 | 20241114 | 111700 | 152461165 | 2900 | 2900 | 2900 | 2900 | 0 |
| 474 | 20241114 | 111600 | 152461165 | 2900 | 2900 | 2900 | 2900 | 0 |
| 475 | 20241114 | 111500 | 152461165 | 2900 | 2900 | 2900 | 2900 | 85 |
| 476 | 20241114 | 111400 | 152214665 | 2905 | 2905 | 2905 | 2905 | 10 |
| 477 | 20241114 | 111300 | 152185615 | 2905 | 2900 | 2905 | 2900 | 6 |
| 478 | 20241114 | 111200 | 152168190 | 2905 | 2900 | 2905 | 2900 | 516 |
| 479 | 20241114 | 111100 | 150670225 | 2900 | 2905 | 2905 | 2900 | 7002 |
| 480 | 20241114 | 111000 | 130364415 | 2905 | 2905 | 2905 | 2905 | 345 |
| 481 | 20241114 | 110900 | 129362190 | 2905 | 2905 | 2905 | 2905 | 200 |
| 482 | 20241114 | 110800 | 128781190 | 2900 | 2900 | 2900 | 2900 | 1 |
| 483 | 20241114 | 110700 | 128778290 | 2895 | 2895 | 2895 | 2895 | 50 |
| 484 | 20241114 | 110600 | 128633540 | 2895 | 2895 | 2895 | 2895 | 1 |
| 485 | 20241114 | 110500 | 128630645 | 2905 | 2905 | 2905 | 2905 | 0 |
| 486 | 20241114 | 110400 | 128630645 | 2905 | 2900 | 2905 | 2900 | 156 |
| 487 | 20241114 | 110300 | 128177895 | 2905 | 2900 | 2905 | 2900 | 7 |
| 488 | 20241114 | 110200 | 128157570 | 2895 | 2905 | 2905 | 2895 | 75 |
| 489 | 20241114 | 110100 | 127940325 | 2895 | 2905 | 2905 | 2895 | 17 |
| 490 | 20241114 | 110000 | 127891000 | 2905 | 2905 | 2915 | 2895 | 320 |
| 491 | 20241114 | 105900 | 126964200 | 2915 | 2915 | 2915 | 2915 | 1 |
| 492 | 20241114 | 105800 | 126961285 | 2905 | 2905 | 2910 | 2905 | 1549 |
| 493 | 20241114 | 105700 | 122456435 | 2910 | 2910 | 2910 | 2905 | 2120 |
| 494 | 20241114 | 105600 | 116297800 | 2910 | 2915 | 2915 | 2910 | 8 |
| 495 | 20241114 | 105500 | 116274515 | 2905 | 2910 | 2915 | 2905 | 3552 |
| 496 | 20241114 | 105400 | 105938320 | 2910 | 2900 | 2915 | 2900 | 527 |
| 497 | 20241114 | 105300 | 104404705 | 2915 | 2895 | 2915 | 2895 | 3103 |
| 498 | 20241114 | 105200 | 95387845 | 2895 | 2890 | 2895 | 2890 | 588 |
| 499 | 20241114 | 105100 | 93688405 | 2895 | 2890 | 2895 | 2890 | 58 |
| 500 | 20241114 | 105000 | 93520685 | 2890 | 2890 | 2895 | 2890 | 1328 |
| 501 | 20241114 | 104900 | 89681780 | 2885 | 2885 | 2885 | 2885 | 738 |
| 502 | 20241114 | 104800 | 87552650 | 2875 | 2885 | 2885 | 2875 | 7903 |
| 503 | 20241114 | 104700 | 64788105 | 2890 | 2890 | 2890 | 2890 | 0 |
| 504 | 20241114 | 104600 | 64788105 | 2890 | 2890 | 2890 | 2890 | 14 |
| 505 | 20241114 | 104500 | 64747645 | 2890 | 2885 | 2890 | 2885 | 665 |
| 506 | 20241114 | 104400 | 62828620 | 2885 | 2880 | 2885 | 2880 | 514 |
| 507 | 20241114 | 104300 | 61348100 | 2880 | 2880 | 2880 | 2880 | 25 |
| 508 | 20241114 | 104200 | 61276100 | 2875 | 2875 | 2875 | 2870 | 319 |
| 509 | 20241114 | 104100 | 60358980 | 2875 | 2875 | 2875 | 2875 | 1002 |
| 510 | 20241114 | 104000 | 57478230 | 2880 | 2880 | 2880 | 2880 | 0 |
| 511 | 20241114 | 103900 | 57478230 | 2880 | 2880 | 2880 | 2880 | 7 |
| 512 | 20241114 | 103800 | 57458070 | 2870 | 2870 | 2870 | 2870 | 0 |
| 513 | 20241114 | 103700 | 57458070 | 2870 | 2870 | 2870 | 2870 | 0 |
| 514 | 20241114 | 103600 | 57458070 | 2870 | 2880 | 2880 | 2870 | 2 |
| 515 | 20241114 | 103500 | 57452320 | 2870 | 2870 | 2870 | 2870 | 100 |
| 516 | 20241114 | 103400 | 57165320 | 2870 | 2875 | 2875 | 2870 | 192 |
| 517 | 20241114 | 103300 | 56614230 | 2880 | 2880 | 2880 | 2875 | 1823 |
| 518 | 20241114 | 103200 | 51366355 | 2875 | 2875 | 2875 | 2875 | 0 |
| 519 | 20241114 | 103100 | 51366355 | 2875 | 2875 | 2875 | 2875 | 18 |
| 520 | 20241114 | 103000 | 51314605 | 2870 | 2875 | 2875 | 2870 | 14 |
| 521 | 20241114 | 102900 | 51274360 | 2870 | 2875 | 2875 | 2870 | 781 |
| 522 | 20241114 | 102800 | 49032885 | 2875 | 2875 | 2880 | 2875 | 186 |
| 523 | 20241114 | 102700 | 48498120 | 2880 | 2880 | 2880 | 2880 | 0 |
| 524 | 20241114 | 102600 | 48498120 | 2880 | 2875 | 2880 | 2875 | 36 |
| 525 | 20241114 | 102500 | 48394595 | 2885 | 2875 | 2885 | 2870 | 1349 |
| 526 | 20241114 | 102400 | 44515610 | 2885 | 2875 | 2885 | 2875 | 32 |
| 527 | 20241114 | 102300 | 44423450 | 2880 | 2880 | 2880 | 2880 | 0 |
| 528 | 20241114 | 102200 | 44423450 | 2880 | 2880 | 2880 | 2880 | 0 |
| 529 | 20241114 | 102100 | 44423450 | 2880 | 2880 | 2880 | 2880 | 1259 |
| 530 | 20241114 | 102000 | 40797530 | 2885 | 2885 | 2890 | 2885 | 15 |
| 531 | 20241114 | 101900 | 40754250 | 2880 | 2885 | 2885 | 2880 | 1687 |
| 532 | 20241114 | 101800 | 35892245 | 2880 | 2880 | 2880 | 2880 | 249 |
| 533 | 20241114 | 101700 | 35175125 | 2880 | 2880 | 2880 | 2880 | 716 |
| 534 | 20241114 | 101600 | 33113045 | 2880 | 2880 | 2880 | 2880 | 0 |
| 535 | 20241114 | 101500 | 33113045 | 2880 | 2875 | 2880 | 2875 | 11 |
| 536 | 20241114 | 101400 | 33081400 | 2875 | 2875 | 2880 | 2875 | 14 |
| 537 | 20241114 | 101300 | 33041145 | 2880 | 2880 | 2880 | 2880 | 210 |
| 538 | 20241114 | 101200 | 32436345 | 2875 | 2875 | 2875 | 2875 | 472 |
| 539 | 20241114 | 101100 | 31079345 | 2875 | 2875 | 2875 | 2875 | 1012 |
| 540 | 20241114 | 101000 | 28169845 | 2880 | 2875 | 2880 | 2875 | 255 |
| 541 | 20241114 | 100900 | 27436690 | 2875 | 2875 | 2875 | 2875 | 447 |
| 542 | 20241114 | 100800 | 26151565 | 2875 | 2875 | 2875 | 2875 | 15 |
| 543 | 20241114 | 100700 | 26108440 | 2860 | 2860 | 2860 | 2860 | 0 |
| 544 | 20241114 | 100600 | 26108440 | 2860 | 2875 | 2875 | 2860 | 570 |
| 545 | 20241114 | 100500 | 24475380 | 2860 | 2865 | 2865 | 2860 | 38 |
| 546 | 20241114 | 100400 | 24366675 | 2880 | 2880 | 2880 | 2880 | 1 |
| 547 | 20241114 | 100300 | 24363795 | 2885 | 2880 | 2885 | 2880 | 301 |
| 548 | 20241114 | 100200 | 23496910 | 2880 | 2865 | 2880 | 2855 | 3185 |
| 549 | 20241114 | 100100 | 14379770 | 2865 | 2865 | 2865 | 2865 | 86 |
| 550 | 20241114 | 100000 | 14133380 | 2865 | 2855 | 2900 | 2855 | 4437 |