27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 6017 |
| 3 | 20241114 | 191100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20241114 | 191000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20241114 | 190900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20241114 | 190800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20241114 | 190700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20241114 | 190600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20241114 | 190500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20241114 | 190400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20241114 | 190300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20241114 | 190200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20241114 | 190100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20241114 | 190000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20241114 | 185900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20241114 | 185800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20241114 | 185700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20241114 | 185600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20241114 | 185500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20241114 | 185400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20241114 | 185300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20241114 | 185200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20241114 | 185100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20241114 | 185000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20241114 | 184900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20241114 | 184800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20241114 | 184700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20241114 | 184600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20241114 | 184500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20241114 | 184400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20241114 | 184300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20241114 | 184200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 6017 |
| 33 | 20241114 | 184100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20241114 | 184000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20241114 | 183900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20241114 | 183800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20241114 | 183700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20241114 | 183600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20241114 | 183500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20241114 | 183400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20241114 | 183300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20241114 | 183200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20241114 | 183100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20241114 | 183000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20241114 | 182900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20241114 | 182800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20241114 | 182700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20241114 | 182600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20241114 | 182500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20241114 | 182400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20241114 | 182300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20241114 | 182200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20241114 | 182100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20241114 | 182000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20241114 | 181900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20241114 | 181800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20241114 | 181700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20241114 | 181600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20241114 | 181500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20241114 | 181400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20241114 | 181300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20241114 | 181200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 6017 |
| 63 | 20241114 | 181100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20241114 | 181000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20241114 | 180900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20241114 | 180800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20241114 | 180700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20241114 | 180600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20241114 | 180500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20241114 | 180400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20241114 | 180300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20241114 | 180200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20241114 | 180100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20241114 | 180000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20241114 | 175900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20241114 | 175800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20241114 | 175700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20241114 | 175600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20241114 | 175500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20241114 | 175400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20241114 | 175300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20241114 | 175200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20241114 | 175100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20241114 | 175000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20241114 | 174900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20241114 | 174800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20241114 | 174700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20241114 | 174600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20241114 | 174500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20241114 | 174400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20241114 | 174300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20241114 | 174200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 6017 |
| 93 | 20241114 | 174100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20241114 | 174000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20241114 | 173900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20241114 | 173800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20241114 | 173700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20241114 | 173600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20241114 | 173500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20241114 | 173400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20241114 | 173300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20241114 | 173200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20241114 | 173100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20241114 | 173000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20241114 | 172900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20241114 | 172800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20241114 | 172700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20241114 | 172600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20241114 | 172500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20241114 | 172400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20241114 | 172300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20241114 | 172200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20241114 | 172100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20241114 | 172000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20241114 | 171900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20241114 | 171800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20241114 | 171700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20241114 | 171600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20241114 | 171500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20241114 | 171400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20241114 | 171300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20241114 | 171200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 6017 |
| 123 | 20241114 | 171100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20241114 | 171000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20241114 | 170900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20241114 | 170800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20241114 | 170700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20241114 | 170600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20241114 | 170500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20241114 | 170400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20241114 | 170300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20241114 | 170200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20241114 | 170100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20241114 | 170000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20241114 | 165900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20241114 | 165800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20241114 | 165700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20241114 | 165600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20241114 | 165500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20241114 | 165400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20241114 | 165300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20241114 | 165200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20241114 | 165100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20241114 | 165000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20241114 | 164900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20241114 | 164800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20241114 | 164700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20241114 | 164600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20241114 | 164500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20241114 | 164400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20241114 | 164300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20241114 | 164200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 6017 |
| 153 | 20241114 | 164100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20241114 | 164000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20241114 | 163900 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20241114 | 163800 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20241114 | 163700 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20241114 | 163600 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20241114 | 163500 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20241114 | 163400 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20241114 | 163300 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20241114 | 163200 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20241114 | 163100 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20241114 | 163000 | 1943904370 | 2300 | 2300 | 2300 | 2300 | 6017 |
| 165 | 20241114 | 162900 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20241114 | 162800 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20241114 | 162700 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20241114 | 162600 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20241114 | 162500 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20241114 | 162400 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20241114 | 162300 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20241114 | 162200 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20241114 | 162100 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20241114 | 162000 | 1930065270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20241114 | 161900 | 1930065270 | 2300 | 2310 | 2310 | 2300 | 2584 |
| 176 | 20241114 | 161800 | 1924119520 | 2305 | 2305 | 2305 | 2305 | 3787 |
| 177 | 20241114 | 161700 | 1915390485 | 2305 | 2310 | 2310 | 2305 | 280 |
| 178 | 20241114 | 161600 | 1914743810 | 2305 | 2305 | 2310 | 2305 | 290 |
| 179 | 20241114 | 161500 | 1914075305 | 2310 | 2310 | 2310 | 2310 | 57 |
| 180 | 20241114 | 161400 | 1913943635 | 2310 | 2305 | 2310 | 2305 | 11 |
| 181 | 20241114 | 161300 | 1913918255 | 2305 | 2315 | 2315 | 2305 | 868 |
| 182 | 20241114 | 161200 | 1911914360 | 2315 | 2315 | 2315 | 2315 | 3 |
| 183 | 20241114 | 161100 | 1911907415 | 2320 | 2320 | 2320 | 2320 | 75 |
| 184 | 20241114 | 161000 | 1911733415 | 2320 | 2325 | 2325 | 2320 | 11 |
| 185 | 20241114 | 160900 | 1911707890 | 2320 | 2320 | 2325 | 2315 | 488 |
| 186 | 20241114 | 160800 | 1910575730 | 2325 | 2315 | 2325 | 2315 | 5387 |
| 187 | 20241114 | 160700 | 1898102385 | 2325 | 2315 | 2325 | 2315 | 750 |
| 188 | 20241114 | 160600 | 1896366125 | 2315 | 2315 | 2325 | 2315 | 2278 |
| 189 | 20241114 | 160500 | 1891090140 | 2315 | 2320 | 2320 | 2315 | 2463 |
| 190 | 20241114 | 160400 | 1885387300 | 2315 | 2315 | 2315 | 2315 | 1103 |
| 191 | 20241114 | 160300 | 1882833855 | 2310 | 2310 | 2310 | 2310 | 3050 |
| 192 | 20241114 | 160200 | 1875788355 | 2320 | 2310 | 2320 | 2310 | 201 |
| 193 | 20241114 | 160100 | 1875324035 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 194 | 20241114 | 160000 | 1873014035 | 2310 | 2315 | 2315 | 2310 | 729 |
| 195 | 20241114 | 155900 | 1871330010 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20241114 | 155800 | 1871330010 | 2320 | 2320 | 2330 | 2305 | 7010 |
| 197 | 20241114 | 155700 | 1855138910 | 2320 | 2330 | 2330 | 2320 | 736 |
| 198 | 20241114 | 155600 | 1853427910 | 2330 | 2330 | 2330 | 2315 | 302 |
| 199 | 20241114 | 155500 | 1852724265 | 2330 | 2330 | 2330 | 2310 | 551 |
| 200 | 20241114 | 155400 | 1851451320 | 2315 | 2330 | 2335 | 2315 | 5483 |
| 201 | 20241114 | 155300 | 1838742115 | 2315 | 2315 | 2320 | 2315 | 184 |
| 202 | 20241114 | 155200 | 1838315480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20241114 | 155100 | 1838315480 | 2315 | 2330 | 2335 | 2315 | 220 |
| 204 | 20241114 | 155000 | 1837805785 | 2315 | 2320 | 2320 | 2315 | 994 |
| 205 | 20241114 | 154900 | 1835504350 | 2335 | 2330 | 2335 | 2330 | 102 |
| 206 | 20241114 | 154800 | 1835266685 | 2330 | 2335 | 2335 | 2330 | 912 |
| 207 | 20241114 | 154700 | 1833140225 | 2340 | 2340 | 2340 | 2340 | 775 |
| 208 | 20241114 | 154600 | 1831326725 | 2340 | 2325 | 2340 | 2315 | 1611 |
| 209 | 20241114 | 154500 | 1827592075 | 2340 | 2325 | 2340 | 2320 | 5976 |
| 210 | 20241114 | 154400 | 1813656485 | 2325 | 2320 | 2325 | 2320 | 16 |
| 211 | 20241114 | 154300 | 1813619360 | 2325 | 2320 | 2325 | 2320 | 280 |
| 212 | 20241114 | 154200 | 1812969755 | 2320 | 2315 | 2320 | 2315 | 1014 |
| 213 | 20241114 | 154100 | 1810617440 | 2315 | 2315 | 2315 | 2315 | 751 |
| 214 | 20241114 | 154000 | 1808878875 | 2315 | 2310 | 2315 | 2310 | 1982 |
| 215 | 20241114 | 153900 | 1804300365 | 2315 | 2315 | 2315 | 2315 | 483 |
| 216 | 20241114 | 153800 | 1803182220 | 2315 | 2315 | 2315 | 2315 | 200 |
| 217 | 20241114 | 153700 | 1802719220 | 2315 | 2320 | 2320 | 2315 | 1282 |
| 218 | 20241114 | 153600 | 1799751290 | 2320 | 2320 | 2320 | 2320 | 930 |
| 219 | 20241114 | 153500 | 1797593690 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20241114 | 153400 | 1797593690 | 2325 | 2325 | 2325 | 2325 | 1 |
| 221 | 20241114 | 153300 | 1797591365 | 2320 | 2320 | 2320 | 2320 | 182 |
| 222 | 20241114 | 153200 | 1797169125 | 2320 | 2315 | 2320 | 2315 | 991 |
| 223 | 20241114 | 153100 | 1794871145 | 2315 | 2320 | 2320 | 2315 | 1619 |
| 224 | 20241114 | 153000 | 1791123125 | 2320 | 2325 | 2325 | 2320 | 326 |
| 225 | 20241114 | 152900 | 1790365425 | 2325 | 2325 | 2325 | 2325 | 82 |
| 226 | 20241114 | 152800 | 1790174775 | 2325 | 2320 | 2325 | 2320 | 60 |
| 227 | 20241114 | 152700 | 1790035565 | 2325 | 2325 | 2325 | 2325 | 135 |
| 228 | 20241114 | 152600 | 1789721690 | 2325 | 2315 | 2325 | 2310 | 52 |
| 229 | 20241114 | 152500 | 1789601260 | 2310 | 2320 | 2320 | 2310 | 81 |
| 230 | 20241114 | 152400 | 1789414025 | 2325 | 2310 | 2325 | 2310 | 630 |
| 231 | 20241114 | 152300 | 1787951195 | 2325 | 2320 | 2325 | 2305 | 142 |
| 232 | 20241114 | 152200 | 1787621820 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20241114 | 152100 | 1787621820 | 2325 | 2325 | 2325 | 2325 | 767 |
| 234 | 20241114 | 152000 | 1785838545 | 2320 | 2320 | 2320 | 2300 | 4591 |
| 235 | 20241114 | 151900 | 1775207570 | 2320 | 2320 | 2325 | 2315 | 2489 |
| 236 | 20241114 | 151800 | 1769433760 | 2320 | 2310 | 2320 | 2310 | 1188 |
| 237 | 20241114 | 151700 | 1766687915 | 2310 | 2305 | 2310 | 2305 | 210 |
| 238 | 20241114 | 151600 | 1766202825 | 2310 | 2290 | 2310 | 2290 | 602 |
| 239 | 20241114 | 151500 | 1764824125 | 2285 | 2305 | 2305 | 2285 | 7333 |
| 240 | 20241114 | 151400 | 1748000435 | 2305 | 2305 | 2305 | 2300 | 2117 |
| 241 | 20241114 | 151300 | 1743120825 | 2310 | 2315 | 2315 | 2310 | 1306 |
| 242 | 20241114 | 151200 | 1740102490 | 2315 | 2310 | 2315 | 2305 | 1563 |
| 243 | 20241114 | 151100 | 1736484195 | 2315 | 2315 | 2315 | 2305 | 31 |
| 244 | 20241114 | 151000 | 1736412530 | 2315 | 2305 | 2320 | 2305 | 362 |
| 245 | 20241114 | 150900 | 1735577770 | 2305 | 2295 | 2305 | 2295 | 682 |
| 246 | 20241114 | 150800 | 1734010770 | 2295 | 2305 | 2305 | 2295 | 148 |
| 247 | 20241114 | 150700 | 1733671100 | 2290 | 2295 | 2305 | 2290 | 274 |
| 248 | 20241114 | 150600 | 1733042535 | 2305 | 2305 | 2305 | 2305 | 3 |
| 249 | 20241114 | 150500 | 1733035620 | 2290 | 2315 | 2320 | 2290 | 14556 |
| 250 | 20241114 | 150400 | 1699630840 | 2315 | 2315 | 2315 | 2310 | 117 |
| 251 | 20241114 | 150300 | 1699360485 | 2310 | 2310 | 2310 | 2310 | 500 |
| 252 | 20241114 | 150200 | 1698205485 | 2310 | 2310 | 2310 | 2310 | 1021 |
| 253 | 20241114 | 150100 | 1695846975 | 2315 | 2315 | 2320 | 2315 | 500 |
| 254 | 20241114 | 150000 | 1694687885 | 2315 | 2310 | 2315 | 2310 | 238 |
| 255 | 20241114 | 145900 | 1694137615 | 2320 | 2320 | 2320 | 2320 | 637 |
| 256 | 20241114 | 145800 | 1692659775 | 2320 | 2315 | 2320 | 2315 | 54 |
| 257 | 20241114 | 145700 | 1692534755 | 2315 | 2320 | 2320 | 2315 | 10 |
| 258 | 20241114 | 145600 | 1692511565 | 2320 | 2320 | 2320 | 2320 | 183 |
| 259 | 20241114 | 145500 | 1692087005 | 2320 | 2320 | 2320 | 2320 | 55 |
| 260 | 20241114 | 145400 | 1691959405 | 2310 | 2320 | 2320 | 2310 | 781 |
| 261 | 20241114 | 145300 | 1690150835 | 2320 | 2320 | 2320 | 2320 | 0 |
| 262 | 20241114 | 145200 | 1690150835 | 2320 | 2320 | 2320 | 2320 | 12 |
| 263 | 20241114 | 145100 | 1690122995 | 2315 | 2325 | 2325 | 2315 | 238 |
| 264 | 20241114 | 145000 | 1689571775 | 2320 | 2320 | 2320 | 2320 | 22 |
| 265 | 20241114 | 144900 | 1689520735 | 2320 | 2325 | 2330 | 2320 | 114 |
| 266 | 20241114 | 144800 | 1689256030 | 2330 | 2315 | 2330 | 2315 | 43 |
| 267 | 20241114 | 144700 | 1689156470 | 2315 | 2310 | 2315 | 2310 | 445 |
| 268 | 20241114 | 144600 | 1688127235 | 2310 | 2310 | 2310 | 2310 | 424 |
| 269 | 20241114 | 144500 | 1687147795 | 2310 | 2310 | 2310 | 2310 | 152 |
| 270 | 20241114 | 144400 | 1686796675 | 2305 | 2310 | 2310 | 2305 | 3845 |
| 271 | 20241114 | 144300 | 1677928450 | 2310 | 2310 | 2310 | 2305 | 1667 |
| 272 | 20241114 | 144200 | 1674082810 | 2310 | 2310 | 2310 | 2310 | 389 |
| 273 | 20241114 | 144100 | 1673184220 | 2315 | 2320 | 2320 | 2315 | 1579 |
| 274 | 20241114 | 144000 | 1669528185 | 2320 | 2320 | 2320 | 2315 | 455 |
| 275 | 20241114 | 143900 | 1668472600 | 2320 | 2315 | 2320 | 2315 | 9 |
| 276 | 20241114 | 143800 | 1668451725 | 2315 | 2315 | 2315 | 2310 | 2324 |
| 277 | 20241114 | 143700 | 1663071670 | 2315 | 2315 | 2315 | 2315 | 220 |
| 278 | 20241114 | 143600 | 1662562370 | 2315 | 2310 | 2315 | 2310 | 400 |
| 279 | 20241114 | 143500 | 1661636870 | 2305 | 2305 | 2305 | 2295 | 8790 |
| 280 | 20241114 | 143400 | 1641409360 | 2315 | 2305 | 2315 | 2305 | 345 |
| 281 | 20241114 | 143300 | 1640611525 | 2305 | 2310 | 2310 | 2305 | 2414 |
| 282 | 20241114 | 143200 | 1635047220 | 2315 | 2315 | 2315 | 2315 | 891 |
| 283 | 20241114 | 143100 | 1632984555 | 2305 | 2305 | 2320 | 2305 | 1026 |
| 284 | 20241114 | 143000 | 1630619610 | 2305 | 2310 | 2320 | 2305 | 3599 |
| 285 | 20241114 | 142900 | 1622322625 | 2310 | 2310 | 2310 | 2305 | 2272 |
| 286 | 20241114 | 142800 | 1617074310 | 2310 | 2315 | 2315 | 2310 | 3647 |
| 287 | 20241114 | 142700 | 1608649210 | 2320 | 2315 | 2320 | 2315 | 1912 |
| 288 | 20241114 | 142600 | 1604214470 | 2315 | 2325 | 2325 | 2315 | 5190 |
| 289 | 20241114 | 142500 | 1592198070 | 2325 | 2325 | 2325 | 2325 | 0 |
| 290 | 20241114 | 142400 | 1592198070 | 2325 | 2325 | 2325 | 2320 | 1043 |
| 291 | 20241114 | 142300 | 1589778180 | 2330 | 2325 | 2330 | 2325 | 46 |
| 292 | 20241114 | 142200 | 1589671005 | 2325 | 2325 | 2325 | 2325 | 54 |
| 293 | 20241114 | 142100 | 1589545455 | 2325 | 2320 | 2325 | 2315 | 1001 |
| 294 | 20241114 | 142000 | 1587225990 | 2315 | 2315 | 2315 | 2315 | 0 |
| 295 | 20241114 | 141900 | 1587225990 | 2315 | 2330 | 2330 | 2315 | 1060 |
| 296 | 20241114 | 141800 | 1584757090 | 2330 | 2315 | 2330 | 2315 | 191 |
| 297 | 20241114 | 141700 | 1584313635 | 2330 | 2330 | 2330 | 2315 | 2234 |
| 298 | 20241114 | 141600 | 1579141705 | 2320 | 2315 | 2320 | 2315 | 336 |
| 299 | 20241114 | 141500 | 1578363825 | 2320 | 2325 | 2330 | 2320 | 1299 |
| 300 | 20241114 | 141400 | 1575348515 | 2320 | 2325 | 2325 | 2320 | 54 |
| 301 | 20241114 | 141300 | 1575223180 | 2325 | 2335 | 2335 | 2325 | 50 |
| 302 | 20241114 | 141200 | 1575106820 | 2335 | 2335 | 2335 | 2335 | 0 |
| 303 | 20241114 | 141100 | 1575106820 | 2335 | 2335 | 2335 | 2335 | 9 |
| 304 | 20241114 | 141000 | 1575085805 | 2335 | 2335 | 2335 | 2335 | 45 |
| 305 | 20241114 | 140900 | 1574980730 | 2335 | 2320 | 2335 | 2315 | 401 |
| 306 | 20241114 | 140800 | 1574050860 | 2320 | 2320 | 2320 | 2320 | 132 |
| 307 | 20241114 | 140700 | 1573744620 | 2320 | 2320 | 2320 | 2320 | 90 |
| 308 | 20241114 | 140600 | 1573535820 | 2320 | 2335 | 2335 | 2320 | 89 |
| 309 | 20241114 | 140500 | 1573328910 | 2320 | 2320 | 2320 | 2320 | 300 |
| 310 | 20241114 | 140400 | 1572632910 | 2320 | 2320 | 2320 | 2320 | 219 |
| 311 | 20241114 | 140300 | 1572124830 | 2320 | 2325 | 2325 | 2320 | 1009 |
| 312 | 20241114 | 140200 | 1569783720 | 2325 | 2340 | 2340 | 2325 | 408 |
| 313 | 20241114 | 140100 | 1568835105 | 2330 | 2330 | 2330 | 2330 | 102 |
| 314 | 20241114 | 140000 | 1568597445 | 2340 | 2340 | 2340 | 2340 | 0 |
| 315 | 20241114 | 135900 | 1568597445 | 2340 | 2340 | 2340 | 2340 | 1 |
| 316 | 20241114 | 135800 | 1568595105 | 2340 | 2320 | 2340 | 2315 | 628 |
| 317 | 20241114 | 135700 | 1567140690 | 2320 | 2315 | 2320 | 2315 | 10 |
| 318 | 20241114 | 135600 | 1567117535 | 2320 | 2320 | 2320 | 2310 | 446 |
| 319 | 20241114 | 135500 | 1566085135 | 2320 | 2320 | 2320 | 2320 | 67 |
| 320 | 20241114 | 135400 | 1565929695 | 2325 | 2330 | 2330 | 2315 | 5750 |
| 321 | 20241114 | 135300 | 1552589710 | 2330 | 2330 | 2335 | 2330 | 3519 |
| 322 | 20241114 | 135200 | 1544389435 | 2330 | 2340 | 2340 | 2330 | 1404 |
| 323 | 20241114 | 135100 | 1541115955 | 2340 | 2340 | 2340 | 2340 | 178 |
| 324 | 20241114 | 135000 | 1540699435 | 2335 | 2340 | 2340 | 2335 | 231 |
| 325 | 20241114 | 134900 | 1540159395 | 2340 | 2340 | 2340 | 2340 | 503 |
| 326 | 20241114 | 134800 | 1538982375 | 2340 | 2340 | 2340 | 2340 | 432 |
| 327 | 20241114 | 134700 | 1537971495 | 2340 | 2340 | 2340 | 2340 | 666 |
| 328 | 20241114 | 134600 | 1536413055 | 2330 | 2335 | 2335 | 2330 | 1313 |
| 329 | 20241114 | 134500 | 1533348300 | 2335 | 2330 | 2335 | 2330 | 1909 |
| 330 | 20241114 | 134400 | 1528900325 | 2330 | 2330 | 2330 | 2330 | 116 |
| 331 | 20241114 | 134300 | 1528630045 | 2330 | 2325 | 2330 | 2325 | 398 |
| 332 | 20241114 | 134200 | 1527704195 | 2325 | 2325 | 2325 | 2325 | 34 |
| 333 | 20241114 | 134100 | 1527625145 | 2330 | 2335 | 2335 | 2330 | 359 |
| 334 | 20241114 | 134000 | 1526788670 | 2330 | 2335 | 2335 | 2330 | 1530 |
| 335 | 20241114 | 133900 | 1523219520 | 2335 | 2340 | 2340 | 2335 | 195 |
| 336 | 20241114 | 133800 | 1522764175 | 2335 | 2340 | 2340 | 2335 | 21 |
| 337 | 20241114 | 133700 | 1522715045 | 2340 | 2340 | 2340 | 2340 | 6 |
| 338 | 20241114 | 133600 | 1522701005 | 2340 | 2340 | 2340 | 2340 | 129 |
| 339 | 20241114 | 133500 | 1522399145 | 2340 | 2340 | 2345 | 2340 | 374 |
| 340 | 20241114 | 133400 | 1521523970 | 2340 | 2340 | 2340 | 2335 | 22 |
| 341 | 20241114 | 133300 | 1521472540 | 2335 | 2335 | 2340 | 2335 | 41 |
| 342 | 20241114 | 133200 | 1521376800 | 2340 | 2340 | 2340 | 2335 | 3 |
| 343 | 20241114 | 133100 | 1521369785 | 2340 | 2345 | 2345 | 2340 | 348 |
| 344 | 20241114 | 133000 | 1520555460 | 2345 | 2335 | 2345 | 2335 | 1517 |
| 345 | 20241114 | 132900 | 1517005670 | 2325 | 2320 | 2335 | 2320 | 828 |
| 346 | 20241114 | 132800 | 1515080765 | 2335 | 2315 | 2335 | 2315 | 8365 |
| 347 | 20241114 | 132700 | 1495647220 | 2315 | 2330 | 2330 | 2315 | 205 |
| 348 | 20241114 | 132600 | 1495171435 | 2325 | 2335 | 2335 | 2325 | 1410 |
| 349 | 20241114 | 132500 | 1491893165 | 2335 | 2335 | 2335 | 2335 | 500 |
| 350 | 20241114 | 132400 | 1490725665 | 2335 | 2335 | 2335 | 2335 | 2 |
| 351 | 20241114 | 132300 | 1490720995 | 2335 | 2330 | 2335 | 2330 | 4063 |
| 352 | 20241114 | 132200 | 1481244205 | 2330 | 2330 | 2330 | 2330 | 501 |
| 353 | 20241114 | 132100 | 1480076875 | 2325 | 2315 | 2330 | 2315 | 22 |
| 354 | 20241114 | 132000 | 1480025830 | 2315 | 2320 | 2320 | 2315 | 200 |
| 355 | 20241114 | 131900 | 1479562470 | 2315 | 2315 | 2315 | 2315 | 0 |
| 356 | 20241114 | 131800 | 1479562470 | 2315 | 2325 | 2325 | 2315 | 1185 |
| 357 | 20241114 | 131700 | 1476812865 | 2320 | 2320 | 2320 | 2320 | 2110 |
| 358 | 20241114 | 131600 | 1471917665 | 2320 | 2320 | 2320 | 2320 | 220 |
| 359 | 20241114 | 131500 | 1471407265 | 2315 | 2315 | 2315 | 2315 | 0 |
| 360 | 20241114 | 131400 | 1471407265 | 2315 | 2315 | 2315 | 2310 | 1345 |
| 361 | 20241114 | 131300 | 1468296010 | 2315 | 2320 | 2320 | 2315 | 848 |
| 362 | 20241114 | 131200 | 1466331380 | 2320 | 2315 | 2320 | 2315 | 106 |
| 363 | 20241114 | 131100 | 1466085985 | 2315 | 2310 | 2315 | 2310 | 1690 |
| 364 | 20241114 | 131000 | 1462180725 | 2310 | 2325 | 2325 | 2310 | 3519 |
| 365 | 20241114 | 130900 | 1454021210 | 2325 | 2325 | 2325 | 2325 | 56 |
| 366 | 20241114 | 130800 | 1453891010 | 2320 | 2325 | 2325 | 2320 | 363 |
| 367 | 20241114 | 130700 | 1453048250 | 2320 | 2325 | 2330 | 2320 | 405 |
| 368 | 20241114 | 130600 | 1452108105 | 2325 | 2325 | 2325 | 2320 | 250 |
| 369 | 20241114 | 130500 | 1451526955 | 2325 | 2320 | 2325 | 2320 | 723 |
| 370 | 20241114 | 130400 | 1449846095 | 2320 | 2320 | 2320 | 2320 | 1497 |
| 371 | 20241114 | 130300 | 1446373055 | 2325 | 2325 | 2325 | 2325 | 35 |
| 372 | 20241114 | 130200 | 1446291680 | 2325 | 2325 | 2325 | 2325 | 300 |
| 373 | 20241114 | 130100 | 1445594180 | 2325 | 2325 | 2325 | 2325 | 493 |
| 374 | 20241114 | 130000 | 1444447955 | 2325 | 2330 | 2330 | 2325 | 1488 |
| 375 | 20241114 | 125900 | 1440985115 | 2325 | 2325 | 2325 | 2325 | 9 |
| 376 | 20241114 | 125800 | 1440964190 | 2325 | 2325 | 2325 | 2325 | 1 |
| 377 | 20241114 | 125700 | 1440961865 | 2330 | 2330 | 2330 | 2330 | 6 |
| 378 | 20241114 | 125600 | 1440947885 | 2330 | 2335 | 2335 | 2330 | 309 |
| 379 | 20241114 | 125500 | 1440227665 | 2330 | 2330 | 2335 | 2330 | 1235 |
| 380 | 20241114 | 125400 | 1437350110 | 2325 | 2325 | 2325 | 2325 | 0 |
| 381 | 20241114 | 125300 | 1437350110 | 2325 | 2325 | 2325 | 2325 | 0 |
| 382 | 20241114 | 125200 | 1437350110 | 2325 | 2320 | 2325 | 2320 | 4625 |
| 383 | 20241114 | 125100 | 1426619610 | 2320 | 2315 | 2320 | 2315 | 501 |
| 384 | 20241114 | 125000 | 1425457295 | 2320 | 2320 | 2320 | 2320 | 325 |
| 385 | 20241114 | 124900 | 1424703295 | 2320 | 2320 | 2325 | 2320 | 3264 |
| 386 | 20241114 | 124800 | 1417130700 | 2320 | 2325 | 2325 | 2315 | 4837 |
| 387 | 20241114 | 124700 | 1405898040 | 2325 | 2325 | 2325 | 2325 | 636 |
| 388 | 20241114 | 124600 | 1404419340 | 2325 | 2335 | 2335 | 2325 | 3542 |
| 389 | 20241114 | 124500 | 1396155440 | 2335 | 2335 | 2335 | 2335 | 55 |
| 390 | 20241114 | 124400 | 1396027015 | 2335 | 2340 | 2340 | 2335 | 130 |
| 391 | 20241114 | 124300 | 1395723315 | 2340 | 2340 | 2340 | 2340 | 548 |
| 392 | 20241114 | 124200 | 1394440995 | 2340 | 2340 | 2340 | 2340 | 710 |
| 393 | 20241114 | 124100 | 1392779595 | 2340 | 2335 | 2340 | 2335 | 175 |
| 394 | 20241114 | 124000 | 1392370955 | 2340 | 2340 | 2340 | 2340 | 0 |
| 395 | 20241114 | 123900 | 1392370955 | 2340 | 2335 | 2340 | 2330 | 1359 |
| 396 | 20241114 | 123800 | 1389199405 | 2340 | 2335 | 2340 | 2335 | 943 |
| 397 | 20241114 | 123700 | 1386996720 | 2345 | 2345 | 2345 | 2335 | 526 |
| 398 | 20241114 | 123600 | 1385767055 | 2350 | 2340 | 2350 | 2340 | 105 |
| 399 | 20241114 | 123500 | 1385521315 | 2340 | 2340 | 2340 | 2340 | 72 |
| 400 | 20241114 | 123400 | 1385352835 | 2340 | 2340 | 2340 | 2340 | 99 |
| 401 | 20241114 | 123300 | 1385121175 | 2345 | 2345 | 2345 | 2335 | 3580 |
| 402 | 20241114 | 123200 | 1376731575 | 2345 | 2345 | 2345 | 2345 | 0 |
| 403 | 20241114 | 123100 | 1376731575 | 2345 | 2345 | 2345 | 2345 | 3 |
| 404 | 20241114 | 123000 | 1376724540 | 2340 | 2345 | 2345 | 2335 | 534 |
| 405 | 20241114 | 122900 | 1375475470 | 2345 | 2345 | 2345 | 2345 | 2015 |
| 406 | 20241114 | 122800 | 1370750295 | 2345 | 2335 | 2345 | 2335 | 1100 |
| 407 | 20241114 | 122700 | 1368181745 | 2345 | 2340 | 2345 | 2340 | 1581 |
| 408 | 20241114 | 122600 | 1364479350 | 2345 | 2340 | 2345 | 2330 | 2216 |
| 409 | 20241114 | 122500 | 1359302570 | 2340 | 2325 | 2340 | 2325 | 2716 |
| 410 | 20241114 | 122400 | 1352979205 | 2330 | 2325 | 2335 | 2325 | 223 |
| 411 | 20241114 | 122300 | 1352460545 | 2325 | 2335 | 2335 | 2325 | 726 |
| 412 | 20241114 | 122200 | 1350772445 | 2325 | 2335 | 2335 | 2325 | 1394 |
| 413 | 20241114 | 122100 | 1347531115 | 2335 | 2330 | 2335 | 2325 | 117 |
| 414 | 20241114 | 122000 | 1347258560 | 2330 | 2325 | 2330 | 2325 | 167 |
| 415 | 20241114 | 121900 | 1346869975 | 2325 | 2325 | 2325 | 2325 | 501 |
| 416 | 20241114 | 121800 | 1345705150 | 2325 | 2325 | 2325 | 2325 | 1197 |
| 417 | 20241114 | 121700 | 1342922125 | 2320 | 2330 | 2330 | 2320 | 379 |
| 418 | 20241114 | 121600 | 1342042805 | 2330 | 2325 | 2330 | 2325 | 282 |
| 419 | 20241114 | 121500 | 1341387145 | 2320 | 2320 | 2320 | 2320 | 861 |
| 420 | 20241114 | 121400 | 1339389625 | 2330 | 2330 | 2330 | 2325 | 847 |
| 421 | 20241114 | 121300 | 1337417695 | 2325 | 2320 | 2325 | 2320 | 640 |
| 422 | 20241114 | 121200 | 1335930195 | 2325 | 2320 | 2325 | 2320 | 556 |
| 423 | 20241114 | 121100 | 1334637990 | 2315 | 2315 | 2315 | 2315 | 57 |
| 424 | 20241114 | 121000 | 1334506035 | 2315 | 2320 | 2320 | 2315 | 547 |
| 425 | 20241114 | 120900 | 1333239495 | 2315 | 2320 | 2320 | 2315 | 3 |
| 426 | 20241114 | 120800 | 1333232545 | 2320 | 2310 | 2320 | 2305 | 2410 |
| 427 | 20241114 | 120700 | 1327655190 | 2310 | 2310 | 2310 | 2310 | 260 |
| 428 | 20241114 | 120600 | 1327054590 | 2300 | 2300 | 2300 | 2300 | 1529 |
| 429 | 20241114 | 120500 | 1323537890 | 2305 | 2310 | 2310 | 2305 | 744 |
| 430 | 20241114 | 120400 | 1321822885 | 2315 | 2305 | 2315 | 2305 | 1835 |
| 431 | 20241114 | 120300 | 1317585530 | 2305 | 2310 | 2310 | 2305 | 3850 |
| 432 | 20241114 | 120200 | 1308703145 | 2310 | 2310 | 2310 | 2305 | 619 |
| 433 | 20241114 | 120100 | 1307274660 | 2310 | 2315 | 2320 | 2310 | 10103 |
| 434 | 20241114 | 120000 | 1283917005 | 2310 | 2300 | 2310 | 2295 | 1440 |
| 435 | 20241114 | 115900 | 1280603145 | 2295 | 2290 | 2295 | 2280 | 10285 |
| 436 | 20241114 | 115800 | 1257085645 | 2290 | 2290 | 2290 | 2285 | 6402 |
| 437 | 20241114 | 115700 | 1242429415 | 2290 | 2300 | 2300 | 2290 | 6116 |
| 438 | 20241114 | 115600 | 1228416050 | 2300 | 2295 | 2300 | 2295 | 257 |
| 439 | 20241114 | 115500 | 1227825600 | 2295 | 2300 | 2300 | 2295 | 1788 |
| 440 | 20241114 | 115400 | 1223721230 | 2300 | 2300 | 2300 | 2300 | 386 |
| 441 | 20241114 | 115300 | 1222833430 | 2300 | 2305 | 2305 | 2300 | 4636 |
| 442 | 20241114 | 115200 | 1212169630 | 2305 | 2300 | 2310 | 2295 | 1046 |
| 443 | 20241114 | 115100 | 1209758225 | 2300 | 2300 | 2315 | 2290 | 5006 |
| 444 | 20241114 | 115000 | 1198270040 | 2300 | 2305 | 2310 | 2295 | 16631 |
| 445 | 20241114 | 114900 | 1160077245 | 2305 | 2320 | 2320 | 2295 | 37257 |
| 446 | 20241114 | 114800 | 1074304040 | 2320 | 2335 | 2335 | 2320 | 1498 |
| 447 | 20241114 | 114700 | 1070827885 | 2325 | 2325 | 2330 | 2325 | 771 |
| 448 | 20241114 | 114600 | 1069033365 | 2325 | 2330 | 2330 | 2325 | 3485 |
| 449 | 20241114 | 114500 | 1060924935 | 2330 | 2335 | 2335 | 2330 | 3701 |
| 450 | 20241114 | 114400 | 1052283260 | 2335 | 2340 | 2340 | 2335 | 106 |
| 451 | 20241114 | 114300 | 1052035240 | 2340 | 2340 | 2345 | 2340 | 2091 |
| 452 | 20241114 | 114200 | 1047142235 | 2340 | 2330 | 2340 | 2330 | 2552 |
| 453 | 20241114 | 114100 | 1041178410 | 2330 | 2330 | 2330 | 2330 | 2432 |
| 454 | 20241114 | 114000 | 1035511850 | 2335 | 2330 | 2335 | 2330 | 1586 |
| 455 | 20241114 | 113900 | 1031815675 | 2330 | 2325 | 2330 | 2325 | 2034 |
| 456 | 20241114 | 113800 | 1027081610 | 2325 | 2330 | 2330 | 2320 | 4273 |
| 457 | 20241114 | 113700 | 1017156930 | 2330 | 2335 | 2335 | 2330 | 427 |
| 458 | 20241114 | 113600 | 1016161720 | 2335 | 2330 | 2335 | 2330 | 772 |
| 459 | 20241114 | 113500 | 1014362955 | 2330 | 2330 | 2340 | 2330 | 2767 |
| 460 | 20241114 | 113400 | 1007905755 | 2325 | 2325 | 2330 | 2325 | 283 |
| 461 | 20241114 | 113300 | 1007247465 | 2330 | 2330 | 2335 | 2325 | 2174 |
| 462 | 20241114 | 113200 | 1002187100 | 2330 | 2345 | 2345 | 2320 | 11986 |
| 463 | 20241114 | 113100 | 974250630 | 2345 | 2350 | 2350 | 2345 | 4251 |
| 464 | 20241114 | 113000 | 964269560 | 2360 | 2365 | 2365 | 2350 | 6187 |
| 465 | 20241114 | 112900 | 949700005 | 2360 | 2360 | 2360 | 2360 | 2 |
| 466 | 20241114 | 112800 | 949695285 | 2360 | 2355 | 2360 | 2355 | 46 |
| 467 | 20241114 | 112700 | 949586730 | 2355 | 2355 | 2355 | 2355 | 126 |
| 468 | 20241114 | 112600 | 949290000 | 2355 | 2360 | 2360 | 2355 | 762 |
| 469 | 20241114 | 112500 | 947495485 | 2355 | 2360 | 2360 | 2355 | 23022 |
| 470 | 20241114 | 112400 | 893243215 | 2360 | 2370 | 2370 | 2360 | 3612 |
| 471 | 20241114 | 112300 | 884690840 | 2370 | 2370 | 2370 | 2370 | 3 |
| 472 | 20241114 | 112200 | 884683730 | 2375 | 2375 | 2375 | 2375 | 1603 |
| 473 | 20241114 | 112100 | 880876605 | 2390 | 2375 | 2390 | 2375 | 2 |
| 474 | 20241114 | 112000 | 880871840 | 2375 | 2390 | 2390 | 2375 | 188 |
| 475 | 20241114 | 111900 | 880425280 | 2395 | 2385 | 2395 | 2385 | 605 |
| 476 | 20241114 | 111800 | 878977735 | 2370 | 2370 | 2370 | 2370 | 1 |
| 477 | 20241114 | 111700 | 878975365 | 2370 | 2370 | 2370 | 2370 | 1 |
| 478 | 20241114 | 111600 | 878972995 | 2370 | 2370 | 2370 | 2370 | 531 |
| 479 | 20241114 | 111500 | 877714525 | 2360 | 2355 | 2360 | 2355 | 1087 |
| 480 | 20241114 | 111400 | 875149455 | 2360 | 2360 | 2360 | 2360 | 211 |
| 481 | 20241114 | 111300 | 874651495 | 2360 | 2360 | 2360 | 2355 | 1906 |
| 482 | 20241114 | 111200 | 870153340 | 2355 | 2360 | 2360 | 2355 | 423 |
| 483 | 20241114 | 111100 | 869155065 | 2360 | 2360 | 2360 | 2360 | 3852 |
| 484 | 20241114 | 111000 | 860064345 | 2360 | 2365 | 2370 | 2360 | 1205 |
| 485 | 20241114 | 110900 | 857219245 | 2365 | 2365 | 2365 | 2365 | 40 |
| 486 | 20241114 | 110800 | 857124645 | 2370 | 2365 | 2370 | 2360 | 86 |
| 487 | 20241114 | 110700 | 856921205 | 2365 | 2365 | 2365 | 2360 | 684 |
| 488 | 20241114 | 110600 | 855305090 | 2365 | 2365 | 2370 | 2365 | 2105 |
| 489 | 20241114 | 110500 | 850321070 | 2365 | 2355 | 2365 | 2345 | 3251 |
| 490 | 20241114 | 110400 | 842669625 | 2355 | 2350 | 2355 | 2345 | 6634 |
| 491 | 20241114 | 110300 | 827079950 | 2350 | 2350 | 2350 | 2340 | 5048 |
| 492 | 20241114 | 110200 | 815240920 | 2350 | 2355 | 2360 | 2345 | 2977 |
| 493 | 20241114 | 110100 | 808238475 | 2355 | 2355 | 2360 | 2345 | 6262 |
| 494 | 20241114 | 110000 | 793510430 | 2355 | 2345 | 2355 | 2345 | 7421 |
| 495 | 20241114 | 105900 | 776080880 | 2355 | 2370 | 2375 | 2350 | 10278 |
| 496 | 20241114 | 105800 | 751866355 | 2370 | 2370 | 2375 | 2365 | 7827 |
| 497 | 20241114 | 105700 | 733336880 | 2380 | 2380 | 2380 | 2370 | 739 |
| 498 | 20241114 | 105600 | 731583480 | 2385 | 2390 | 2390 | 2380 | 3209 |
| 499 | 20241114 | 105500 | 723931625 | 2395 | 2385 | 2395 | 2385 | 219 |
| 500 | 20241114 | 105400 | 723408925 | 2385 | 2385 | 2395 | 2385 | 573 |
| 501 | 20241114 | 105300 | 722041360 | 2385 | 2390 | 2390 | 2385 | 513 |
| 502 | 20241114 | 105200 | 720817845 | 2390 | 2375 | 2390 | 2375 | 8685 |
| 503 | 20241114 | 105100 | 700104185 | 2380 | 2375 | 2380 | 2375 | 1131 |
| 504 | 20241114 | 105000 | 697415165 | 2375 | 2375 | 2380 | 2375 | 2606 |
| 505 | 20241114 | 104900 | 691224805 | 2375 | 2380 | 2380 | 2375 | 924 |
| 506 | 20241114 | 104800 | 689029800 | 2380 | 2375 | 2380 | 2370 | 1224 |
| 507 | 20241114 | 104700 | 686127795 | 2370 | 2365 | 2370 | 2365 | 939 |
| 508 | 20241114 | 104600 | 683906805 | 2365 | 2370 | 2370 | 2360 | 249 |
| 509 | 20241114 | 104500 | 683318125 | 2360 | 2370 | 2370 | 2360 | 2396 |
| 510 | 20241114 | 104400 | 677642385 | 2370 | 2385 | 2385 | 2370 | 2108 |
| 511 | 20241114 | 104300 | 672629665 | 2380 | 2370 | 2385 | 2365 | 7324 |
| 512 | 20241114 | 104200 | 655274075 | 2365 | 2350 | 2365 | 2350 | 1682 |
| 513 | 20241114 | 104100 | 651311840 | 2345 | 2360 | 2360 | 2345 | 13970 |
| 514 | 20241114 | 104000 | 618482815 | 2350 | 2360 | 2360 | 2350 | 10694 |
| 515 | 20241114 | 103900 | 593326010 | 2370 | 2360 | 2370 | 2355 | 4914 |
| 516 | 20241114 | 103800 | 581716160 | 2365 | 2390 | 2390 | 2365 | 13891 |
| 517 | 20241114 | 103700 | 548754875 | 2390 | 2400 | 2400 | 2380 | 4358 |
| 518 | 20241114 | 103600 | 538372500 | 2400 | 2405 | 2405 | 2395 | 1642 |
| 519 | 20241114 | 103500 | 534435820 | 2400 | 2395 | 2400 | 2395 | 663 |
| 520 | 20241114 | 103400 | 532845355 | 2400 | 2395 | 2405 | 2390 | 1174 |
| 521 | 20241114 | 103300 | 530028980 | 2395 | 2390 | 2395 | 2385 | 641 |
| 522 | 20241114 | 103200 | 528498845 | 2385 | 2400 | 2400 | 2385 | 2884 |
| 523 | 20241114 | 103100 | 521620145 | 2385 | 2390 | 2405 | 2385 | 2585 |
| 524 | 20241114 | 103000 | 515450785 | 2385 | 2415 | 2420 | 2385 | 6836 |
| 525 | 20241114 | 102900 | 499079305 | 2420 | 2405 | 2420 | 2400 | 3604 |
| 526 | 20241114 | 102800 | 490415230 | 2395 | 2420 | 2420 | 2395 | 6350 |
| 527 | 20241114 | 102700 | 475127100 | 2420 | 2440 | 2445 | 2415 | 16767 |
| 528 | 20241114 | 102600 | 434448770 | 2450 | 2450 | 2450 | 2440 | 3863 |
| 529 | 20241114 | 102500 | 425017430 | 2445 | 2445 | 2465 | 2445 | 2385 |
| 530 | 20241114 | 102400 | 419178385 | 2445 | 2465 | 2465 | 2445 | 1127 |
| 531 | 20241114 | 102300 | 416411910 | 2470 | 2470 | 2470 | 2460 | 967 |
| 532 | 20241114 | 102200 | 414030565 | 2455 | 2455 | 2470 | 2445 | 8891 |
| 533 | 20241114 | 102100 | 392189535 | 2465 | 2465 | 2480 | 2455 | 8718 |
| 534 | 20241114 | 102000 | 370627610 | 2475 | 2425 | 2475 | 2415 | 9043 |
| 535 | 20241114 | 101900 | 348529560 | 2425 | 2395 | 2425 | 2395 | 9809 |
| 536 | 20241114 | 101800 | 324946800 | 2400 | 2400 | 2405 | 2395 | 2780 |
| 537 | 20241114 | 101700 | 318274895 | 2405 | 2415 | 2415 | 2400 | 4900 |
| 538 | 20241114 | 101600 | 306495900 | 2415 | 2410 | 2415 | 2405 | 13740 |
| 539 | 20241114 | 101500 | 273383115 | 2415 | 2410 | 2415 | 2405 | 2805 |
| 540 | 20241114 | 101400 | 266619005 | 2410 | 2420 | 2420 | 2410 | 644 |
| 541 | 20241114 | 101300 | 265060615 | 2420 | 2420 | 2430 | 2420 | 5471 |
| 542 | 20241114 | 101200 | 251794925 | 2415 | 2400 | 2415 | 2400 | 1743 |
| 543 | 20241114 | 101100 | 247594530 | 2400 | 2415 | 2415 | 2395 | 4359 |
| 544 | 20241114 | 101000 | 237127710 | 2415 | 2380 | 2420 | 2380 | 6027 |
| 545 | 20241114 | 100900 | 222617040 | 2375 | 2385 | 2395 | 2375 | 7226 |
| 546 | 20241114 | 100800 | 205410160 | 2385 | 2405 | 2405 | 2385 | 4587 |
| 547 | 20241114 | 100700 | 194442450 | 2405 | 2390 | 2410 | 2390 | 3827 |
| 548 | 20241114 | 100600 | 185281330 | 2400 | 2410 | 2415 | 2380 | 12400 |
| 549 | 20241114 | 100500 | 155529125 | 2405 | 2420 | 2420 | 2400 | 12334 |
| 550 | 20241114 | 100400 | 125854150 | 2420 | 2425 | 2430 | 2410 | 4268 |
| 551 | 20241114 | 100300 | 115527515 | 2430 | 2430 | 2430 | 2410 | 14917 |
| 552 | 20241114 | 100200 | 79504690 | 2430 | 2435 | 2435 | 2410 | 9000 |
| 553 | 20241114 | 100100 | 57737200 | 2420 | 2415 | 2445 | 2410 | 10325 |
| 554 | 20241114 | 100000 | 32798440 | 2420 | 2420 | 2450 | 2420 | 12217 |