27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 23351 |
| 3 | 20241114 | 190700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20241114 | 190600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20241114 | 190500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20241114 | 190400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20241114 | 190300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20241114 | 190200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20241114 | 190100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20241114 | 190000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20241114 | 185900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20241114 | 185800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20241114 | 185700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20241114 | 185600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20241114 | 185500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20241114 | 185400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20241114 | 185300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20241114 | 185200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20241114 | 185100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20241114 | 185000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20241114 | 184900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20241114 | 184800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20241114 | 184700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20241114 | 184600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20241114 | 184500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20241114 | 184400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20241114 | 184300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20241114 | 184200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20241114 | 184100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20241114 | 184000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20241114 | 183900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20241114 | 183800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 23351 |
| 33 | 20241114 | 183700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20241114 | 183600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20241114 | 183500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20241114 | 183400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20241114 | 183300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20241114 | 183200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20241114 | 183100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20241114 | 183000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20241114 | 182900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20241114 | 182800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20241114 | 182700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20241114 | 182600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20241114 | 182500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20241114 | 182400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20241114 | 182300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20241114 | 182200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20241114 | 182100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20241114 | 182000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20241114 | 181900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20241114 | 181800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20241114 | 181700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20241114 | 181600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20241114 | 181500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20241114 | 181400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20241114 | 181300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20241114 | 181200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20241114 | 181100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20241114 | 181000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20241114 | 180900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20241114 | 180800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 23351 |
| 63 | 20241114 | 180700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20241114 | 180600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20241114 | 180500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20241114 | 180400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20241114 | 180300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20241114 | 180200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20241114 | 180100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20241114 | 180000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20241114 | 175900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20241114 | 175800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20241114 | 175700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20241114 | 175600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20241114 | 175500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20241114 | 175400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20241114 | 175300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20241114 | 175200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20241114 | 175100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20241114 | 175000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20241114 | 174900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20241114 | 174800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20241114 | 174700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20241114 | 174600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20241114 | 174500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20241114 | 174400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20241114 | 174300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20241114 | 174200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20241114 | 174100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20241114 | 174000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20241114 | 173900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20241114 | 173800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 23351 |
| 93 | 20241114 | 173700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20241114 | 173600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20241114 | 173500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20241114 | 173400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20241114 | 173300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20241114 | 173200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20241114 | 173100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20241114 | 173000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20241114 | 172900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20241114 | 172800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20241114 | 172700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20241114 | 172600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20241114 | 172500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20241114 | 172400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20241114 | 172300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20241114 | 172200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20241114 | 172100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20241114 | 172000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20241114 | 171900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20241114 | 171800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20241114 | 171700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20241114 | 171600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20241114 | 171500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20241114 | 171400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20241114 | 171300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20241114 | 171200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20241114 | 171100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20241114 | 171000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20241114 | 170900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20241114 | 170800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 23351 |
| 123 | 20241114 | 170700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20241114 | 170600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20241114 | 170500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20241114 | 170400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20241114 | 170300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20241114 | 170200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20241114 | 170100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20241114 | 170000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20241114 | 165900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20241114 | 165800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20241114 | 165700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20241114 | 165600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20241114 | 165500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20241114 | 165400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20241114 | 165300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20241114 | 165200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20241114 | 165100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20241114 | 165000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20241114 | 164900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20241114 | 164800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20241114 | 164700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20241114 | 164600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20241114 | 164500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20241114 | 164400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20241114 | 164300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20241114 | 164200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20241114 | 164100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20241114 | 164000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20241114 | 163900 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20241114 | 163800 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 23351 |
| 153 | 20241114 | 163700 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20241114 | 163600 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20241114 | 163500 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20241114 | 163400 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20241114 | 163300 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20241114 | 163200 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20241114 | 163100 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20241114 | 163000 | 3252518765 | 2290 | 2290 | 2290 | 2290 | 23351 |
| 161 | 20241114 | 162900 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20241114 | 162800 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20241114 | 162700 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20241114 | 162600 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20241114 | 162500 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20241114 | 162400 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20241114 | 162300 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20241114 | 162200 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20241114 | 162100 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20241114 | 162000 | 3199044975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20241114 | 161900 | 3199044975 | 2300 | 2295 | 2300 | 2290 | 3302 |
| 172 | 20241114 | 161800 | 3191467715 | 2295 | 2295 | 2300 | 2290 | 4567 |
| 173 | 20241114 | 161700 | 3180971000 | 2290 | 2300 | 2300 | 2290 | 136 |
| 174 | 20241114 | 161600 | 3180658885 | 2300 | 2300 | 2300 | 2290 | 9 |
| 175 | 20241114 | 161500 | 3180638230 | 2295 | 2290 | 2300 | 2290 | 1991 |
| 176 | 20241114 | 161400 | 3176078800 | 2290 | 2295 | 2300 | 2290 | 4211 |
| 177 | 20241114 | 161300 | 3166414530 | 2295 | 2300 | 2305 | 2295 | 2348 |
| 178 | 20241114 | 161200 | 3161020865 | 2305 | 2300 | 2310 | 2300 | 3727 |
| 179 | 20241114 | 161100 | 3152448730 | 2295 | 2295 | 2300 | 2295 | 2210 |
| 180 | 20241114 | 161000 | 3147376670 | 2295 | 2295 | 2300 | 2295 | 5488 |
| 181 | 20241114 | 160900 | 3134768090 | 2300 | 2305 | 2305 | 2300 | 3738 |
| 182 | 20241114 | 160800 | 3126167550 | 2310 | 2305 | 2310 | 2300 | 3778 |
| 183 | 20241114 | 160700 | 3117464210 | 2305 | 2310 | 2310 | 2305 | 8006 |
| 184 | 20241114 | 160600 | 3099007845 | 2310 | 2310 | 2315 | 2305 | 1326 |
| 185 | 20241114 | 160500 | 3095946195 | 2310 | 2315 | 2315 | 2310 | 7449 |
| 186 | 20241114 | 160400 | 3078713970 | 2320 | 2325 | 2325 | 2320 | 2629 |
| 187 | 20241114 | 160300 | 3072614680 | 2325 | 2325 | 2325 | 2320 | 6063 |
| 188 | 20241114 | 160200 | 3058525010 | 2325 | 2325 | 2330 | 2325 | 1401 |
| 189 | 20241114 | 160100 | 3055265235 | 2325 | 2330 | 2330 | 2320 | 4295 |
| 190 | 20241114 | 160000 | 3045278290 | 2325 | 2320 | 2330 | 2320 | 2007 |
| 191 | 20241114 | 155900 | 3040605090 | 2320 | 2325 | 2325 | 2320 | 2025 |
| 192 | 20241114 | 155800 | 3035898565 | 2320 | 2325 | 2325 | 2320 | 1030 |
| 193 | 20241114 | 155700 | 3033505990 | 2320 | 2325 | 2325 | 2315 | 692 |
| 194 | 20241114 | 155600 | 3031897155 | 2320 | 2325 | 2325 | 2320 | 4140 |
| 195 | 20241114 | 155500 | 3022290695 | 2325 | 2320 | 2325 | 2320 | 619 |
| 196 | 20241114 | 155400 | 3020851720 | 2325 | 2320 | 2325 | 2320 | 2614 |
| 197 | 20241114 | 155300 | 3014783890 | 2325 | 2325 | 2325 | 2320 | 2037 |
| 198 | 20241114 | 155200 | 3010054050 | 2325 | 2325 | 2325 | 2320 | 507 |
| 199 | 20241114 | 155100 | 3008875330 | 2320 | 2320 | 2325 | 2320 | 607 |
| 200 | 20241114 | 155000 | 3007465230 | 2325 | 2320 | 2325 | 2320 | 1706 |
| 201 | 20241114 | 154900 | 3003503920 | 2320 | 2315 | 2320 | 2315 | 1201 |
| 202 | 20241114 | 154800 | 3000717850 | 2320 | 2320 | 2325 | 2320 | 1844 |
| 203 | 20241114 | 154700 | 2996439760 | 2325 | 2320 | 2325 | 2320 | 3013 |
| 204 | 20241114 | 154600 | 2989442325 | 2320 | 2320 | 2320 | 2315 | 561 |
| 205 | 20241114 | 154500 | 2988140815 | 2320 | 2310 | 2320 | 2310 | 4790 |
| 206 | 20241114 | 154400 | 2977052815 | 2305 | 2305 | 2310 | 2305 | 882 |
| 207 | 20241114 | 154300 | 2975015905 | 2305 | 2305 | 2310 | 2305 | 581 |
| 208 | 20241114 | 154200 | 2973675315 | 2305 | 2310 | 2310 | 2305 | 555 |
| 209 | 20241114 | 154100 | 2972393290 | 2305 | 2310 | 2310 | 2305 | 432 |
| 210 | 20241114 | 154000 | 2971395895 | 2310 | 2310 | 2310 | 2310 | 722 |
| 211 | 20241114 | 153900 | 2969728075 | 2310 | 2310 | 2310 | 2305 | 1767 |
| 212 | 20241114 | 153800 | 2965646330 | 2310 | 2310 | 2310 | 2305 | 689 |
| 213 | 20241114 | 153700 | 2964054750 | 2310 | 2305 | 2315 | 2305 | 2556 |
| 214 | 20241114 | 153600 | 2958150440 | 2305 | 2310 | 2310 | 2305 | 344 |
| 215 | 20241114 | 153500 | 2957355810 | 2305 | 2310 | 2315 | 2305 | 1461 |
| 216 | 20241114 | 153400 | 2953978390 | 2310 | 2305 | 2310 | 2305 | 373 |
| 217 | 20241114 | 153300 | 2953116770 | 2310 | 2315 | 2315 | 2310 | 1233 |
| 218 | 20241114 | 153200 | 2950267340 | 2315 | 2305 | 2315 | 2305 | 218 |
| 219 | 20241114 | 153100 | 2949763815 | 2305 | 2305 | 2310 | 2305 | 1235 |
| 220 | 20241114 | 153000 | 2946910995 | 2310 | 2305 | 2310 | 2305 | 2136 |
| 221 | 20241114 | 152900 | 2941977475 | 2305 | 2305 | 2310 | 2300 | 3275 |
| 222 | 20241114 | 152800 | 2934428615 | 2305 | 2295 | 2305 | 2295 | 1508 |
| 223 | 20241114 | 152700 | 2930962740 | 2295 | 2300 | 2300 | 2295 | 61 |
| 224 | 20241114 | 152600 | 2930822455 | 2300 | 2305 | 2305 | 2295 | 265 |
| 225 | 20241114 | 152500 | 2930214190 | 2300 | 2305 | 2305 | 2295 | 12720 |
| 226 | 20241114 | 152400 | 2900979095 | 2310 | 2300 | 2310 | 2300 | 4062 |
| 227 | 20241114 | 152300 | 2891616405 | 2300 | 2300 | 2305 | 2300 | 2717 |
| 228 | 20241114 | 152200 | 2885367300 | 2300 | 2305 | 2305 | 2290 | 5504 |
| 229 | 20241114 | 152100 | 2872749450 | 2305 | 2305 | 2305 | 2300 | 3108 |
| 230 | 20241114 | 152000 | 2865596260 | 2305 | 2305 | 2305 | 2295 | 426 |
| 231 | 20241114 | 151900 | 2864614355 | 2305 | 2300 | 2305 | 2295 | 3936 |
| 232 | 20241114 | 151800 | 2855560620 | 2295 | 2300 | 2300 | 2295 | 473 |
| 233 | 20241114 | 151700 | 2854473200 | 2300 | 2300 | 2300 | 2295 | 179 |
| 234 | 20241114 | 151600 | 2854061580 | 2295 | 2290 | 2295 | 2285 | 7415 |
| 235 | 20241114 | 151500 | 2837062985 | 2285 | 2290 | 2290 | 2285 | 4385 |
| 236 | 20241114 | 151400 | 2827042990 | 2290 | 2300 | 2300 | 2290 | 7098 |
| 237 | 20241114 | 151300 | 2810787985 | 2295 | 2295 | 2295 | 2290 | 1184 |
| 238 | 20241114 | 151200 | 2808070755 | 2295 | 2300 | 2300 | 2295 | 2131 |
| 239 | 20241114 | 151100 | 2803177705 | 2300 | 2295 | 2300 | 2295 | 1472 |
| 240 | 20241114 | 151000 | 2799797910 | 2295 | 2295 | 2295 | 2295 | 1327 |
| 241 | 20241114 | 150900 | 2796752445 | 2295 | 2295 | 2295 | 2295 | 380 |
| 242 | 20241114 | 150800 | 2795880345 | 2295 | 2295 | 2295 | 2290 | 1297 |
| 243 | 20241114 | 150700 | 2792906265 | 2295 | 2295 | 2295 | 2290 | 788 |
| 244 | 20241114 | 150600 | 2791098780 | 2295 | 2295 | 2295 | 2290 | 2120 |
| 245 | 20241114 | 150500 | 2786233880 | 2295 | 2295 | 2295 | 2290 | 776 |
| 246 | 20241114 | 150400 | 2784453715 | 2295 | 2300 | 2300 | 2295 | 5629 |
| 247 | 20241114 | 150300 | 2771533965 | 2300 | 2295 | 2300 | 2295 | 10042 |
| 248 | 20241114 | 150200 | 2748484895 | 2295 | 2290 | 2295 | 2290 | 359 |
| 249 | 20241114 | 150100 | 2747662740 | 2295 | 2295 | 2295 | 2290 | 19 |
| 250 | 20241114 | 150000 | 2747619140 | 2290 | 2295 | 2295 | 2290 | 52 |
| 251 | 20241114 | 145900 | 2747500050 | 2295 | 2300 | 2300 | 2295 | 6991 |
| 252 | 20241114 | 145800 | 2731455695 | 2300 | 2300 | 2300 | 2295 | 1102 |
| 253 | 20241114 | 145700 | 2728925275 | 2300 | 2295 | 2300 | 2295 | 9330 |
| 254 | 20241114 | 145600 | 2707512920 | 2295 | 2290 | 2295 | 2290 | 1958 |
| 255 | 20241114 | 145500 | 2703028415 | 2290 | 2285 | 2295 | 2285 | 6173 |
| 256 | 20241114 | 145400 | 2688895700 | 2285 | 2290 | 2290 | 2285 | 530 |
| 257 | 20241114 | 145300 | 2687684515 | 2290 | 2295 | 2295 | 2285 | 3802 |
| 258 | 20241114 | 145200 | 2678977740 | 2295 | 2290 | 2295 | 2285 | 2127 |
| 259 | 20241114 | 145100 | 2674104180 | 2290 | 2290 | 2290 | 2285 | 9910 |
| 260 | 20241114 | 145000 | 2651415295 | 2285 | 2285 | 2290 | 2280 | 4137 |
| 261 | 20241114 | 144900 | 2641962240 | 2285 | 2275 | 2285 | 2275 | 1654 |
| 262 | 20241114 | 144800 | 2638191120 | 2275 | 2280 | 2280 | 2275 | 2540 |
| 263 | 20241114 | 144700 | 2632404940 | 2280 | 2280 | 2280 | 2275 | 5858 |
| 264 | 20241114 | 144600 | 2619065465 | 2275 | 2280 | 2280 | 2275 | 1875 |
| 265 | 20241114 | 144500 | 2614799525 | 2280 | 2280 | 2280 | 2280 | 46 |
| 266 | 20241114 | 144400 | 2614694645 | 2270 | 2275 | 2280 | 2270 | 5824 |
| 267 | 20241114 | 144300 | 2601445090 | 2280 | 2275 | 2280 | 2275 | 3825 |
| 268 | 20241114 | 144200 | 2592738475 | 2280 | 2275 | 2280 | 2275 | 5849 |
| 269 | 20241114 | 144100 | 2579425745 | 2280 | 2275 | 2280 | 2275 | 4170 |
| 270 | 20241114 | 144000 | 2569918155 | 2275 | 2275 | 2280 | 2275 | 6 |
| 271 | 20241114 | 143900 | 2569904495 | 2275 | 2275 | 2275 | 2275 | 1 |
| 272 | 20241114 | 143800 | 2569902220 | 2275 | 2280 | 2280 | 2275 | 1906 |
| 273 | 20241114 | 143700 | 2565564155 | 2275 | 2280 | 2280 | 2275 | 279 |
| 274 | 20241114 | 143600 | 2564929040 | 2275 | 2275 | 2275 | 2275 | 101 |
| 275 | 20241114 | 143500 | 2564699265 | 2275 | 2275 | 2285 | 2270 | 4325 |
| 276 | 20241114 | 143400 | 2554850425 | 2275 | 2275 | 2275 | 2275 | 1302 |
| 277 | 20241114 | 143300 | 2551888375 | 2275 | 2270 | 2275 | 2270 | 7223 |
| 278 | 20241114 | 143200 | 2535480025 | 2270 | 2270 | 2270 | 2270 | 5156 |
| 279 | 20241114 | 143100 | 2523775905 | 2270 | 2270 | 2280 | 2270 | 16308 |
| 280 | 20241114 | 143000 | 2486747265 | 2265 | 2270 | 2270 | 2265 | 1239 |
| 281 | 20241114 | 142900 | 2483940645 | 2265 | 2270 | 2270 | 2265 | 1986 |
| 282 | 20241114 | 142800 | 2479432490 | 2270 | 2280 | 2285 | 2270 | 10276 |
| 283 | 20241114 | 142700 | 2456069545 | 2280 | 2285 | 2285 | 2280 | 42 |
| 284 | 20241114 | 142600 | 2455973765 | 2280 | 2280 | 2285 | 2280 | 633 |
| 285 | 20241114 | 142500 | 2454530490 | 2280 | 2280 | 2285 | 2280 | 1107 |
| 286 | 20241114 | 142400 | 2452006020 | 2280 | 2280 | 2285 | 2280 | 2112 |
| 287 | 20241114 | 142300 | 2447190650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 288 | 20241114 | 142200 | 2447190650 | 2270 | 2275 | 2285 | 2270 | 8527 |
| 289 | 20241114 | 142100 | 2427817140 | 2275 | 2280 | 2280 | 2270 | 10742 |
| 290 | 20241114 | 142000 | 2403383815 | 2280 | 2280 | 2285 | 2275 | 3059 |
| 291 | 20241114 | 141900 | 2396409355 | 2275 | 2285 | 2285 | 2275 | 376 |
| 292 | 20241114 | 141800 | 2395553615 | 2280 | 2285 | 2285 | 2275 | 23771 |
| 293 | 20241114 | 141700 | 2341361455 | 2285 | 2285 | 2290 | 2285 | 115 |
| 294 | 20241114 | 141600 | 2341098675 | 2285 | 2290 | 2295 | 2285 | 1141 |
| 295 | 20241114 | 141500 | 2338485820 | 2290 | 2295 | 2295 | 2290 | 127 |
| 296 | 20241114 | 141400 | 2338194880 | 2295 | 2295 | 2295 | 2285 | 1132 |
| 297 | 20241114 | 141300 | 2335602805 | 2295 | 2295 | 2295 | 2290 | 455 |
| 298 | 20241114 | 141200 | 2334560595 | 2295 | 2290 | 2295 | 2285 | 1534 |
| 299 | 20241114 | 141100 | 2331043295 | 2290 | 2290 | 2290 | 2290 | 10597 |
| 300 | 20241114 | 141000 | 2306776165 | 2290 | 2295 | 2295 | 2290 | 4 |
| 301 | 20241114 | 140900 | 2306766995 | 2285 | 2295 | 2295 | 2285 | 51 |
| 302 | 20241114 | 140800 | 2306650400 | 2295 | 2295 | 2295 | 2295 | 1 |
| 303 | 20241114 | 140700 | 2306648105 | 2295 | 2295 | 2295 | 2295 | 509 |
| 304 | 20241114 | 140600 | 2305479950 | 2285 | 2290 | 2295 | 2285 | 1049 |
| 305 | 20241114 | 140500 | 2303077855 | 2290 | 2295 | 2295 | 2290 | 10 |
| 306 | 20241114 | 140400 | 2303054920 | 2290 | 2295 | 2295 | 2290 | 134 |
| 307 | 20241114 | 140300 | 2302747545 | 2290 | 2290 | 2290 | 2290 | 117 |
| 308 | 20241114 | 140200 | 2302479615 | 2290 | 2295 | 2295 | 2290 | 13 |
| 309 | 20241114 | 140100 | 2302449785 | 2295 | 2295 | 2295 | 2295 | 102 |
| 310 | 20241114 | 140000 | 2302215695 | 2290 | 2295 | 2295 | 2290 | 701 |
| 311 | 20241114 | 135900 | 2300608105 | 2300 | 2300 | 2300 | 2300 | 1 |
| 312 | 20241114 | 135800 | 2300605805 | 2295 | 2300 | 2300 | 2295 | 3022 |
| 313 | 20241114 | 135700 | 2293670205 | 2295 | 2295 | 2295 | 2295 | 200 |
| 314 | 20241114 | 135600 | 2293211205 | 2295 | 2295 | 2295 | 2295 | 1324 |
| 315 | 20241114 | 135500 | 2290172625 | 2295 | 2295 | 2295 | 2290 | 64 |
| 316 | 20241114 | 135400 | 2290025795 | 2290 | 2295 | 2295 | 2290 | 3225 |
| 317 | 20241114 | 135300 | 2282640505 | 2295 | 2290 | 2295 | 2290 | 318 |
| 318 | 20241114 | 135200 | 2281912185 | 2290 | 2290 | 2290 | 2290 | 87 |
| 319 | 20241114 | 135100 | 2281712955 | 2290 | 2290 | 2290 | 2285 | 155 |
| 320 | 20241114 | 135000 | 2281358505 | 2290 | 2290 | 2290 | 2285 | 514 |
| 321 | 20241114 | 134900 | 2280183945 | 2280 | 2285 | 2290 | 2275 | 10865 |
| 322 | 20241114 | 134800 | 2255383270 | 2290 | 2290 | 2290 | 2285 | 20 |
| 323 | 20241114 | 134700 | 2255337505 | 2285 | 2290 | 2290 | 2285 | 4166 |
| 324 | 20241114 | 134600 | 2245818185 | 2290 | 2295 | 2295 | 2290 | 591 |
| 325 | 20241114 | 134500 | 2244464780 | 2295 | 2300 | 2300 | 2295 | 5858 |
| 326 | 20241114 | 134400 | 2231019905 | 2300 | 2300 | 2300 | 2300 | 6261 |
| 327 | 20241114 | 134300 | 2216619605 | 2300 | 2290 | 2300 | 2285 | 3695 |
| 328 | 20241114 | 134200 | 2208149940 | 2290 | 2290 | 2290 | 2285 | 645 |
| 329 | 20241114 | 134100 | 2206674450 | 2290 | 2290 | 2290 | 2285 | 13 |
| 330 | 20241114 | 134000 | 2206644690 | 2290 | 2285 | 2290 | 2285 | 3285 |
| 331 | 20241114 | 133900 | 2199138295 | 2285 | 2290 | 2290 | 2285 | 453 |
| 332 | 20241114 | 133800 | 2198103180 | 2290 | 2290 | 2290 | 2280 | 2439 |
| 333 | 20241114 | 133700 | 2192530375 | 2290 | 2285 | 2290 | 2280 | 1220 |
| 334 | 20241114 | 133600 | 2189742680 | 2280 | 2285 | 2290 | 2280 | 4656 |
| 335 | 20241114 | 133500 | 2179123745 | 2285 | 2290 | 2290 | 2285 | 8618 |
| 336 | 20241114 | 133400 | 2159417875 | 2290 | 2305 | 2305 | 2285 | 6000 |
| 337 | 20241114 | 133300 | 2145673810 | 2300 | 2300 | 2305 | 2295 | 1934 |
| 338 | 20241114 | 133200 | 2141225565 | 2300 | 2295 | 2300 | 2290 | 1584 |
| 339 | 20241114 | 133100 | 2137590535 | 2290 | 2285 | 2290 | 2280 | 12926 |
| 340 | 20241114 | 133000 | 2107996285 | 2285 | 2295 | 2295 | 2285 | 7937 |
| 341 | 20241114 | 132900 | 2089858315 | 2290 | 2295 | 2295 | 2290 | 5617 |
| 342 | 20241114 | 132800 | 2076984980 | 2295 | 2290 | 2300 | 2285 | 6177 |
| 343 | 20241114 | 132700 | 2062821455 | 2290 | 2290 | 2295 | 2285 | 2692 |
| 344 | 20241114 | 132600 | 2056661300 | 2295 | 2310 | 2310 | 2290 | 17611 |
| 345 | 20241114 | 132500 | 2016258915 | 2310 | 2310 | 2310 | 2295 | 7728 |
| 346 | 20241114 | 132400 | 1998501285 | 2300 | 2305 | 2310 | 2300 | 4953 |
| 347 | 20241114 | 132300 | 1987077465 | 2305 | 2310 | 2310 | 2305 | 991 |
| 348 | 20241114 | 132200 | 1984793195 | 2305 | 2305 | 2315 | 2305 | 1210 |
| 349 | 20241114 | 132100 | 1981999635 | 2310 | 2310 | 2310 | 2300 | 3253 |
| 350 | 20241114 | 132000 | 1974512615 | 2300 | 2310 | 2310 | 2300 | 2142 |
| 351 | 20241114 | 131900 | 1969579910 | 2310 | 2310 | 2310 | 2305 | 41 |
| 352 | 20241114 | 131800 | 1969485220 | 2310 | 2310 | 2310 | 2305 | 6 |
| 353 | 20241114 | 131700 | 1969471380 | 2310 | 2305 | 2310 | 2305 | 617 |
| 354 | 20241114 | 131600 | 1968046680 | 2305 | 2310 | 2310 | 2305 | 8 |
| 355 | 20241114 | 131500 | 1968028215 | 2310 | 2305 | 2310 | 2305 | 397 |
| 356 | 20241114 | 131400 | 1967113120 | 2305 | 2315 | 2315 | 2305 | 664 |
| 357 | 20241114 | 131300 | 1965579375 | 2315 | 2310 | 2315 | 2310 | 543 |
| 358 | 20241114 | 131200 | 1964322540 | 2310 | 2310 | 2315 | 2310 | 8 |
| 359 | 20241114 | 131100 | 1964304055 | 2305 | 2315 | 2315 | 2305 | 25 |
| 360 | 20241114 | 131000 | 1964246380 | 2310 | 2315 | 2315 | 2310 | 9 |
| 361 | 20241114 | 130900 | 1964225575 | 2310 | 2305 | 2310 | 2300 | 2129 |
| 362 | 20241114 | 130800 | 1959316560 | 2305 | 2315 | 2315 | 2305 | 8218 |
| 363 | 20241114 | 130700 | 1940369755 | 2315 | 2315 | 2315 | 2305 | 11 |
| 364 | 20241114 | 130600 | 1940344345 | 2315 | 2315 | 2315 | 2305 | 2421 |
| 365 | 20241114 | 130500 | 1934760400 | 2315 | 2310 | 2315 | 2310 | 1376 |
| 366 | 20241114 | 130400 | 1931576835 | 2305 | 2305 | 2305 | 2305 | 4 |
| 367 | 20241114 | 130300 | 1931567615 | 2305 | 2300 | 2310 | 2300 | 64 |
| 368 | 20241114 | 130200 | 1931420085 | 2300 | 2315 | 2315 | 2300 | 25157 |
| 369 | 20241114 | 130100 | 1873351260 | 2315 | 2325 | 2325 | 2315 | 1278 |
| 370 | 20241114 | 130000 | 1870385315 | 2320 | 2325 | 2325 | 2320 | 1099 |
| 371 | 20241114 | 125900 | 1867830165 | 2325 | 2330 | 2330 | 2325 | 452 |
| 372 | 20241114 | 125800 | 1866777020 | 2335 | 2335 | 2335 | 2335 | 3 |
| 373 | 20241114 | 125700 | 1866770015 | 2330 | 2330 | 2330 | 2330 | 2193 |
| 374 | 20241114 | 125600 | 1861660325 | 2325 | 2325 | 2330 | 2325 | 205 |
| 375 | 20241114 | 125500 | 1861182690 | 2325 | 2330 | 2330 | 2325 | 14 |
| 376 | 20241114 | 125400 | 1861150075 | 2325 | 2330 | 2330 | 2325 | 5 |
| 377 | 20241114 | 125300 | 1861138440 | 2330 | 2330 | 2330 | 2325 | 708 |
| 378 | 20241114 | 125200 | 1859491830 | 2325 | 2325 | 2325 | 2325 | 0 |
| 379 | 20241114 | 125100 | 1859491830 | 2325 | 2325 | 2330 | 2325 | 1222 |
| 380 | 20241114 | 125000 | 1856650675 | 2330 | 2330 | 2330 | 2330 | 2253 |
| 381 | 20241114 | 124900 | 1851401185 | 2330 | 2330 | 2330 | 2320 | 8779 |
| 382 | 20241114 | 124800 | 1830946125 | 2330 | 2335 | 2335 | 2330 | 5 |
| 383 | 20241114 | 124700 | 1830934460 | 2335 | 2320 | 2335 | 2315 | 10492 |
| 384 | 20241114 | 124600 | 1806574670 | 2315 | 2320 | 2325 | 2315 | 920 |
| 385 | 20241114 | 124500 | 1804441770 | 2315 | 2315 | 2315 | 2315 | 82 |
| 386 | 20241114 | 124400 | 1804251940 | 2315 | 2315 | 2320 | 2315 | 10 |
| 387 | 20241114 | 124300 | 1804228780 | 2315 | 2325 | 2325 | 2315 | 8022 |
| 388 | 20241114 | 124200 | 1785657520 | 2325 | 2320 | 2325 | 2320 | 165 |
| 389 | 20241114 | 124100 | 1785274705 | 2320 | 2325 | 2325 | 2320 | 718 |
| 390 | 20241114 | 124000 | 1783608940 | 2325 | 2325 | 2325 | 2320 | 11 |
| 391 | 20241114 | 123900 | 1783583370 | 2325 | 2325 | 2325 | 2325 | 0 |
| 392 | 20241114 | 123800 | 1783583370 | 2325 | 2325 | 2325 | 2320 | 3 |
| 393 | 20241114 | 123700 | 1783576400 | 2325 | 2320 | 2325 | 2315 | 379 |
| 394 | 20241114 | 123600 | 1782697120 | 2320 | 2315 | 2320 | 2315 | 601 |
| 395 | 20241114 | 123500 | 1781305800 | 2320 | 2325 | 2325 | 2320 | 1222 |
| 396 | 20241114 | 123400 | 1778470705 | 2325 | 2330 | 2330 | 2325 | 26 |
| 397 | 20241114 | 123300 | 1778410250 | 2325 | 2330 | 2330 | 2325 | 2 |
| 398 | 20241114 | 123200 | 1778405595 | 2330 | 2330 | 2330 | 2330 | 10 |
| 399 | 20241114 | 123100 | 1778382295 | 2330 | 2330 | 2330 | 2330 | 1501 |
| 400 | 20241114 | 123000 | 1774884965 | 2330 | 2330 | 2330 | 2330 | 1019 |
| 401 | 20241114 | 122900 | 1772510695 | 2335 | 2325 | 2335 | 2325 | 1067 |
| 402 | 20241114 | 122800 | 1770029890 | 2330 | 2330 | 2330 | 2330 | 5067 |
| 403 | 20241114 | 122700 | 1758223780 | 2330 | 2330 | 2330 | 2330 | 290 |
| 404 | 20241114 | 122600 | 1757548080 | 2330 | 2330 | 2335 | 2330 | 1120 |
| 405 | 20241114 | 122500 | 1754938370 | 2325 | 2325 | 2325 | 2320 | 856 |
| 406 | 20241114 | 122400 | 1752948480 | 2325 | 2325 | 2325 | 2325 | 0 |
| 407 | 20241114 | 122300 | 1752948480 | 2325 | 2320 | 2325 | 2320 | 1904 |
| 408 | 20241114 | 122200 | 1748529290 | 2320 | 2325 | 2325 | 2320 | 1846 |
| 409 | 20241114 | 122100 | 1744237350 | 2325 | 2325 | 2325 | 2325 | 403 |
| 410 | 20241114 | 122000 | 1743300375 | 2320 | 2325 | 2325 | 2320 | 3197 |
| 411 | 20241114 | 121900 | 1735867455 | 2325 | 2330 | 2330 | 2325 | 45 |
| 412 | 20241114 | 121800 | 1735762825 | 2325 | 2330 | 2330 | 2325 | 43 |
| 413 | 20241114 | 121700 | 1735662800 | 2330 | 2330 | 2330 | 2325 | 4305 |
| 414 | 20241114 | 121600 | 1725637170 | 2330 | 2335 | 2335 | 2330 | 107 |
| 415 | 20241114 | 121500 | 1725387330 | 2335 | 2340 | 2340 | 2335 | 913 |
| 416 | 20241114 | 121400 | 1723255420 | 2340 | 2335 | 2340 | 2335 | 54 |
| 417 | 20241114 | 121300 | 1723129115 | 2340 | 2340 | 2340 | 2335 | 102 |
| 418 | 20241114 | 121200 | 1722890935 | 2345 | 2340 | 2345 | 2335 | 1250 |
| 419 | 20241114 | 121100 | 1719965925 | 2340 | 2340 | 2340 | 2340 | 100 |
| 420 | 20241114 | 121000 | 1719731925 | 2335 | 2340 | 2340 | 2335 | 44 |
| 421 | 20241114 | 120900 | 1719628970 | 2340 | 2335 | 2345 | 2335 | 6504 |
| 422 | 20241114 | 120800 | 1704419365 | 2335 | 2335 | 2335 | 2335 | 4198 |
| 423 | 20241114 | 120700 | 1694617035 | 2330 | 2335 | 2335 | 2330 | 766 |
| 424 | 20241114 | 120600 | 1692831600 | 2330 | 2335 | 2335 | 2330 | 130 |
| 425 | 20241114 | 120500 | 1692528055 | 2335 | 2335 | 2335 | 2335 | 641 |
| 426 | 20241114 | 120400 | 1691031320 | 2340 | 2335 | 2340 | 2335 | 207 |
| 427 | 20241114 | 120300 | 1690547970 | 2345 | 2340 | 2345 | 2330 | 4254 |
| 428 | 20241114 | 120200 | 1680616625 | 2340 | 2340 | 2340 | 2335 | 106 |
| 429 | 20241114 | 120100 | 1680368590 | 2335 | 2330 | 2335 | 2330 | 5054 |
| 430 | 20241114 | 120000 | 1668569820 | 2325 | 2325 | 2330 | 2325 | 620 |
| 431 | 20241114 | 115900 | 1667127315 | 2330 | 2330 | 2330 | 2325 | 84 |
| 432 | 20241114 | 115800 | 1666931625 | 2325 | 2330 | 2335 | 2325 | 1533 |
| 433 | 20241114 | 115700 | 1663362230 | 2330 | 2340 | 2340 | 2330 | 1330 |
| 434 | 20241114 | 115600 | 1660259565 | 2335 | 2325 | 2345 | 2325 | 16778 |
| 435 | 20241114 | 115500 | 1621108415 | 2325 | 2320 | 2325 | 2310 | 5737 |
| 436 | 20241114 | 115400 | 1607796950 | 2315 | 2310 | 2315 | 2310 | 3662 |
| 437 | 20241114 | 115300 | 1599326815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 438 | 20241114 | 115200 | 1599326815 | 2310 | 2315 | 2315 | 2310 | 1589 |
| 439 | 20241114 | 115100 | 1595649285 | 2320 | 2320 | 2320 | 2310 | 3225 |
| 440 | 20241114 | 115000 | 1588188520 | 2320 | 2310 | 2320 | 2305 | 4749 |
| 441 | 20241114 | 114900 | 1577206335 | 2310 | 2315 | 2315 | 2310 | 28892 |
| 442 | 20241114 | 114800 | 1510425265 | 2315 | 2310 | 2315 | 2305 | 6500 |
| 443 | 20241114 | 114700 | 1495409130 | 2310 | 2305 | 2315 | 2300 | 9328 |
| 444 | 20241114 | 114600 | 1473875675 | 2305 | 2320 | 2320 | 2305 | 12186 |
| 445 | 20241114 | 114500 | 1445770555 | 2315 | 2320 | 2320 | 2310 | 10130 |
| 446 | 20241114 | 114400 | 1422351735 | 2315 | 2320 | 2320 | 2310 | 16008 |
| 447 | 20241114 | 114300 | 1385303705 | 2320 | 2335 | 2335 | 2320 | 13621 |
| 448 | 20241114 | 114200 | 1353673675 | 2330 | 2335 | 2335 | 2330 | 2690 |
| 449 | 20241114 | 114100 | 1347405860 | 2335 | 2335 | 2340 | 2335 | 3697 |
| 450 | 20241114 | 114000 | 1338773360 | 2335 | 2340 | 2340 | 2335 | 547 |
| 451 | 20241114 | 113900 | 1337493385 | 2340 | 2350 | 2350 | 2340 | 1078 |
| 452 | 20241114 | 113800 | 1334970835 | 2345 | 2340 | 2345 | 2340 | 2426 |
| 453 | 20241114 | 113700 | 1329286865 | 2345 | 2345 | 2345 | 2340 | 604 |
| 454 | 20241114 | 113600 | 1327873445 | 2345 | 2340 | 2345 | 2340 | 412 |
| 455 | 20241114 | 113500 | 1326909340 | 2340 | 2345 | 2345 | 2340 | 9745 |
| 456 | 20241114 | 113400 | 1304105520 | 2350 | 2345 | 2350 | 2340 | 862 |
| 457 | 20241114 | 113300 | 1302084130 | 2345 | 2340 | 2345 | 2340 | 43 |
| 458 | 20241114 | 113200 | 1301983305 | 2345 | 2345 | 2350 | 2340 | 2832 |
| 459 | 20241114 | 113100 | 1295344715 | 2340 | 2345 | 2350 | 2340 | 1077 |
| 460 | 20241114 | 113000 | 1292823410 | 2340 | 2345 | 2345 | 2340 | 2005 |
| 461 | 20241114 | 112900 | 1288131690 | 2340 | 2345 | 2345 | 2340 | 417 |
| 462 | 20241114 | 112800 | 1287154650 | 2345 | 2340 | 2345 | 2340 | 943 |
| 463 | 20241114 | 112700 | 1284946305 | 2340 | 2340 | 2345 | 2340 | 578 |
| 464 | 20241114 | 112600 | 1283592210 | 2340 | 2345 | 2345 | 2340 | 2567 |
| 465 | 20241114 | 112500 | 1277583490 | 2350 | 2345 | 2350 | 2345 | 170 |
| 466 | 20241114 | 112400 | 1277184490 | 2345 | 2345 | 2345 | 2345 | 6 |
| 467 | 20241114 | 112300 | 1277170420 | 2345 | 2350 | 2350 | 2345 | 403 |
| 468 | 20241114 | 112200 | 1276224375 | 2355 | 2355 | 2355 | 2345 | 1672 |
| 469 | 20241114 | 112100 | 1272295595 | 2355 | 2350 | 2355 | 2350 | 853 |
| 470 | 20241114 | 112000 | 1270290525 | 2350 | 2345 | 2360 | 2340 | 48473 |
| 471 | 20241114 | 111900 | 1156588860 | 2345 | 2350 | 2355 | 2340 | 29589 |
| 472 | 20241114 | 111800 | 1087218535 | 2350 | 2360 | 2360 | 2350 | 13411 |
| 473 | 20241114 | 111700 | 1055620730 | 2360 | 2360 | 2365 | 2350 | 4105 |
| 474 | 20241114 | 111600 | 1045956400 | 2365 | 2365 | 2365 | 2365 | 433 |
| 475 | 20241114 | 111500 | 1044932355 | 2370 | 2360 | 2370 | 2360 | 3148 |
| 476 | 20241114 | 111400 | 1037502765 | 2360 | 2360 | 2365 | 2360 | 4104 |
| 477 | 20241114 | 111300 | 1027817315 | 2360 | 2355 | 2360 | 2350 | 5028 |
| 478 | 20241114 | 111200 | 1015957995 | 2355 | 2350 | 2355 | 2350 | 1102 |
| 479 | 20241114 | 111100 | 1013362835 | 2350 | 2355 | 2355 | 2350 | 1063 |
| 480 | 20241114 | 111000 | 1010859740 | 2355 | 2355 | 2355 | 2350 | 7143 |
| 481 | 20241114 | 110900 | 994041995 | 2355 | 2375 | 2375 | 2350 | 21569 |
| 482 | 20241114 | 110800 | 943247585 | 2380 | 2385 | 2385 | 2375 | 2190 |
| 483 | 20241114 | 110700 | 938041110 | 2380 | 2375 | 2380 | 2375 | 377 |
| 484 | 20241114 | 110600 | 937143855 | 2370 | 2370 | 2380 | 2370 | 2101 |
| 485 | 20241114 | 110500 | 932160185 | 2365 | 2375 | 2380 | 2365 | 4656 |
| 486 | 20241114 | 110400 | 921122265 | 2375 | 2380 | 2380 | 2375 | 1583 |
| 487 | 20241114 | 110300 | 917362105 | 2385 | 2380 | 2385 | 2375 | 500 |
| 488 | 20241114 | 110200 | 916172095 | 2380 | 2380 | 2385 | 2380 | 1087 |
| 489 | 20241114 | 110100 | 913585000 | 2375 | 2380 | 2380 | 2370 | 4853 |
| 490 | 20241114 | 110000 | 902061350 | 2380 | 2385 | 2385 | 2380 | 3345 |
| 491 | 20241114 | 105900 | 894086855 | 2390 | 2390 | 2395 | 2385 | 2354 |
| 492 | 20241114 | 105800 | 888462510 | 2395 | 2400 | 2400 | 2395 | 3217 |
| 493 | 20241114 | 105700 | 880743545 | 2400 | 2400 | 2400 | 2400 | 20 |
| 494 | 20241114 | 105600 | 880695545 | 2400 | 2390 | 2400 | 2390 | 496 |
| 495 | 20241114 | 105500 | 879508295 | 2390 | 2400 | 2400 | 2390 | 1033 |
| 496 | 20241114 | 105400 | 877037590 | 2405 | 2405 | 2415 | 2400 | 10355 |
| 497 | 20241114 | 105300 | 852124740 | 2400 | 2395 | 2400 | 2395 | 624 |
| 498 | 20241114 | 105200 | 850627275 | 2400 | 2400 | 2400 | 2390 | 5302 |
| 499 | 20241114 | 105100 | 837946720 | 2405 | 2405 | 2405 | 2405 | 112 |
| 500 | 20241114 | 105000 | 837677360 | 2405 | 2400 | 2405 | 2395 | 1111 |
| 501 | 20241114 | 104900 | 835010950 | 2395 | 2400 | 2400 | 2395 | 197 |
| 502 | 20241114 | 104800 | 834539115 | 2400 | 2400 | 2400 | 2400 | 798 |
| 503 | 20241114 | 104700 | 832623915 | 2400 | 2395 | 2400 | 2395 | 2099 |
| 504 | 20241114 | 104600 | 827591110 | 2390 | 2405 | 2405 | 2390 | 2140 |
| 505 | 20241114 | 104500 | 822455770 | 2410 | 2405 | 2410 | 2405 | 1020 |
| 506 | 20241114 | 104400 | 820002660 | 2400 | 2395 | 2405 | 2390 | 2628 |
| 507 | 20241114 | 104300 | 813704150 | 2395 | 2380 | 2395 | 2375 | 8119 |
| 508 | 20241114 | 104200 | 794335445 | 2385 | 2380 | 2385 | 2360 | 16103 |
| 509 | 20241114 | 104100 | 756216300 | 2380 | 2390 | 2400 | 2370 | 12108 |
| 510 | 20241114 | 104000 | 727380760 | 2385 | 2390 | 2390 | 2380 | 957 |
| 511 | 20241114 | 103900 | 725099355 | 2385 | 2380 | 2390 | 2375 | 7679 |
| 512 | 20241114 | 103800 | 706814335 | 2380 | 2385 | 2390 | 2380 | 1871 |
| 513 | 20241114 | 103700 | 702346000 | 2385 | 2380 | 2385 | 2370 | 9055 |
| 514 | 20241114 | 103600 | 680845875 | 2380 | 2395 | 2400 | 2380 | 23126 |
| 515 | 20241114 | 103500 | 625505975 | 2400 | 2400 | 2400 | 2400 | 0 |
| 516 | 20241114 | 103400 | 625505975 | 2400 | 2395 | 2400 | 2395 | 1854 |
| 517 | 20241114 | 103300 | 621065145 | 2400 | 2410 | 2410 | 2400 | 3859 |
| 518 | 20241114 | 103200 | 611794330 | 2410 | 2410 | 2410 | 2410 | 3844 |
| 519 | 20241114 | 103100 | 602530290 | 2415 | 2410 | 2415 | 2410 | 1062 |
| 520 | 20241114 | 103000 | 599968365 | 2405 | 2415 | 2415 | 2405 | 1706 |
| 521 | 20241114 | 102900 | 595863215 | 2415 | 2405 | 2415 | 2405 | 7559 |
| 522 | 20241114 | 102800 | 577638555 | 2405 | 2420 | 2420 | 2405 | 3514 |
| 523 | 20241114 | 102700 | 569148500 | 2420 | 2415 | 2425 | 2415 | 2280 |
| 524 | 20241114 | 102600 | 563636515 | 2415 | 2410 | 2415 | 2405 | 1509 |
| 525 | 20241114 | 102500 | 560003270 | 2405 | 2410 | 2410 | 2405 | 1301 |
| 526 | 20241114 | 102400 | 556871290 | 2415 | 2415 | 2425 | 2410 | 1102 |
| 527 | 20241114 | 102300 | 554209035 | 2415 | 2415 | 2420 | 2415 | 1342 |
| 528 | 20241114 | 102200 | 550968090 | 2410 | 2425 | 2425 | 2410 | 2609 |
| 529 | 20241114 | 102100 | 544666170 | 2420 | 2425 | 2425 | 2420 | 1562 |
| 530 | 20241114 | 102000 | 540884380 | 2425 | 2435 | 2435 | 2425 | 2696 |
| 531 | 20241114 | 101900 | 534328650 | 2440 | 2435 | 2440 | 2430 | 3279 |
| 532 | 20241114 | 101800 | 526347800 | 2430 | 2430 | 2435 | 2425 | 4082 |
| 533 | 20241114 | 101700 | 516433800 | 2425 | 2420 | 2425 | 2420 | 4375 |
| 534 | 20241114 | 101600 | 505837175 | 2420 | 2410 | 2420 | 2410 | 3448 |
| 535 | 20241114 | 101500 | 497510255 | 2410 | 2415 | 2420 | 2405 | 3721 |
| 536 | 20241114 | 101400 | 488536875 | 2415 | 2405 | 2420 | 2405 | 6570 |
| 537 | 20241114 | 101300 | 472664255 | 2405 | 2410 | 2410 | 2405 | 2975 |
| 538 | 20241114 | 101200 | 465501760 | 2400 | 2405 | 2415 | 2395 | 37226 |
| 539 | 20241114 | 101100 | 375978600 | 2395 | 2390 | 2400 | 2385 | 5038 |
| 540 | 20241114 | 101000 | 363933680 | 2400 | 2390 | 2400 | 2390 | 3362 |
| 541 | 20241114 | 100900 | 355886995 | 2390 | 2365 | 2390 | 2365 | 8044 |
| 542 | 20241114 | 100800 | 336776340 | 2365 | 2355 | 2370 | 2355 | 8244 |
| 543 | 20241114 | 100700 | 317299680 | 2355 | 2365 | 2370 | 2335 | 32356 |
| 544 | 20241114 | 100600 | 241176970 | 2365 | 2385 | 2400 | 2365 | 13847 |
| 545 | 20241114 | 100500 | 208273170 | 2385 | 2400 | 2400 | 2385 | 3560 |
| 546 | 20241114 | 100400 | 199762930 | 2405 | 2400 | 2410 | 2390 | 8056 |
| 547 | 20241114 | 100300 | 180414310 | 2390 | 2390 | 2400 | 2390 | 6649 |
| 548 | 20241114 | 100200 | 164517360 | 2385 | 2380 | 2395 | 2380 | 3942 |
| 549 | 20241114 | 100100 | 155118450 | 2385 | 2395 | 2405 | 2385 | 32008 |
| 550 | 20241114 | 100000 | 78521465 | 2395 | 2400 | 2405 | 2390 | 32727 |