29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 3 | 20241114 | 195700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20241114 | 195600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20241114 | 195500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20241114 | 195400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20241114 | 195300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20241114 | 195200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20241114 | 195100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20241114 | 195000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20241114 | 194900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20241114 | 194800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20241114 | 194700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20241114 | 194600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20241114 | 194500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20241114 | 194400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20241114 | 194300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20241114 | 194200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20241114 | 194100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20241114 | 194000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20241114 | 193900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20241114 | 193800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20241114 | 193700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20241114 | 193600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20241114 | 193500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20241114 | 193400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20241114 | 193300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20241114 | 193200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20241114 | 193100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20241114 | 193000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20241114 | 192900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20241114 | 192800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 33 | 20241114 | 192700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20241114 | 192600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20241114 | 192500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20241114 | 192400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20241114 | 192300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20241114 | 192200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20241114 | 192100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20241114 | 192000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20241114 | 191900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20241114 | 191800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20241114 | 191700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20241114 | 191600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20241114 | 191500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20241114 | 191400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20241114 | 191300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20241114 | 191200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20241114 | 191100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20241114 | 191000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20241114 | 190900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20241114 | 190800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20241114 | 190700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20241114 | 190600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20241114 | 190500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20241114 | 190400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20241114 | 190300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20241114 | 190200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20241114 | 190100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20241114 | 190000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20241114 | 185900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20241114 | 185800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 63 | 20241114 | 185700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20241114 | 185600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20241114 | 185500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20241114 | 185400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20241114 | 185300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20241114 | 185200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20241114 | 185100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20241114 | 185000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20241114 | 184900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20241114 | 184800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20241114 | 184700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20241114 | 184600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20241114 | 184500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20241114 | 184400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20241114 | 184300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20241114 | 184200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20241114 | 184100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20241114 | 184000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20241114 | 183900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20241114 | 183800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20241114 | 183700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20241114 | 183600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20241114 | 183500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20241114 | 183400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20241114 | 183300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20241114 | 183200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20241114 | 183100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20241114 | 183000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20241114 | 182900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20241114 | 182800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 93 | 20241114 | 182700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20241114 | 182600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20241114 | 182500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20241114 | 182400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20241114 | 182300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20241114 | 182200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20241114 | 182100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20241114 | 182000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20241114 | 181900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20241114 | 181800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20241114 | 181700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20241114 | 181600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20241114 | 181500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20241114 | 181400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20241114 | 181300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20241114 | 181200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20241114 | 181100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20241114 | 181000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20241114 | 180900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20241114 | 180800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20241114 | 180700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20241114 | 180600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20241114 | 180500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20241114 | 180400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20241114 | 180300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20241114 | 180200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20241114 | 180100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20241114 | 180000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20241114 | 175900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20241114 | 175800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 123 | 20241114 | 175700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20241114 | 175600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20241114 | 175500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20241114 | 175400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20241114 | 175300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20241114 | 175200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20241114 | 175100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20241114 | 175000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20241114 | 174900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20241114 | 174800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20241114 | 174700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20241114 | 174600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20241114 | 174500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20241114 | 174400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20241114 | 174300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20241114 | 174200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20241114 | 174100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20241114 | 174000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20241114 | 173900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20241114 | 173800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20241114 | 173700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20241114 | 173600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20241114 | 173500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20241114 | 173400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20241114 | 173300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20241114 | 173200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20241114 | 173100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20241114 | 173000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20241114 | 172900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20241114 | 172800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 153 | 20241114 | 172700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20241114 | 172600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20241114 | 172500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20241114 | 172400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20241114 | 172300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20241114 | 172200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20241114 | 172100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20241114 | 172000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20241114 | 171900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20241114 | 171800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20241114 | 171700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20241114 | 171600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20241114 | 171500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20241114 | 171400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20241114 | 171300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20241114 | 171200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20241114 | 171100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20241114 | 171000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20241114 | 170900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20241114 | 170800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20241114 | 170700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20241114 | 170600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20241114 | 170500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20241114 | 170400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20241114 | 170300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20241114 | 170200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20241114 | 170100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20241114 | 170000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20241114 | 165900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20241114 | 165800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 183 | 20241114 | 165700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20241114 | 165600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20241114 | 165500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20241114 | 165400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20241114 | 165300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20241114 | 165200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20241114 | 165100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20241114 | 165000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20241114 | 164900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20241114 | 164800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20241114 | 164700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20241114 | 164600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20241114 | 164500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20241114 | 164400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20241114 | 164300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20241114 | 164200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20241114 | 164100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20241114 | 164000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20241114 | 163900 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20241114 | 163800 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20241114 | 163700 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20241114 | 163600 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20241114 | 163500 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 206 | 20241114 | 163400 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 207 | 20241114 | 163300 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 208 | 20241114 | 163200 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 209 | 20241114 | 163100 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 0 |
| 210 | 20241114 | 163000 | 1209771150 | 4205 | 4205 | 4205 | 4205 | 11055 |
| 211 | 20241114 | 162900 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20241114 | 162800 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 213 | 20241114 | 162700 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20241114 | 162600 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20241114 | 162500 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20241114 | 162400 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20241114 | 162300 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20241114 | 162200 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20241114 | 162100 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20241114 | 162000 | 1163284875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20241114 | 161900 | 1163284875 | 4215 | 4230 | 4230 | 4180 | 717 |
| 222 | 20241114 | 161800 | 1160275030 | 4230 | 4210 | 4230 | 4180 | 1058 |
| 223 | 20241114 | 161700 | 1155834850 | 4220 | 4205 | 4220 | 4205 | 16 |
| 224 | 20241114 | 161600 | 1155767555 | 4205 | 4180 | 4205 | 4175 | 1886 |
| 225 | 20241114 | 161500 | 1147891825 | 4180 | 4205 | 4225 | 4180 | 1285 |
| 226 | 20241114 | 161400 | 1142515080 | 4195 | 4220 | 4225 | 4190 | 2361 |
| 227 | 20241114 | 161300 | 1132614180 | 4225 | 4235 | 4235 | 4225 | 74 |
| 228 | 20241114 | 161200 | 1132301495 | 4195 | 4195 | 4240 | 4195 | 220 |
| 229 | 20241114 | 161100 | 1131376120 | 4195 | 4245 | 4245 | 4195 | 776 |
| 230 | 20241114 | 161000 | 1128119855 | 4245 | 4220 | 4245 | 4200 | 1047 |
| 231 | 20241114 | 160900 | 1123718700 | 4245 | 4230 | 4245 | 4225 | 1161 |
| 232 | 20241114 | 160800 | 1118799405 | 4240 | 4245 | 4245 | 4240 | 16 |
| 233 | 20241114 | 160700 | 1118731535 | 4250 | 4245 | 4250 | 4245 | 9 |
| 234 | 20241114 | 160600 | 1118693305 | 4250 | 4255 | 4255 | 4250 | 48 |
| 235 | 20241114 | 160500 | 1118489300 | 4240 | 4240 | 4255 | 4240 | 117 |
| 236 | 20241114 | 160400 | 1117993070 | 4265 | 4250 | 4265 | 4250 | 204 |
| 237 | 20241114 | 160300 | 1117124725 | 4250 | 4235 | 4255 | 4235 | 1252 |
| 238 | 20241114 | 160200 | 1111815150 | 4235 | 4230 | 4235 | 4230 | 145 |
| 239 | 20241114 | 160100 | 1111201590 | 4235 | 4230 | 4235 | 4225 | 617 |
| 240 | 20241114 | 160000 | 1108590970 | 4230 | 4225 | 4230 | 4210 | 58 |
| 241 | 20241114 | 155900 | 1108345925 | 4225 | 4225 | 4230 | 4225 | 78 |
| 242 | 20241114 | 155800 | 1108016295 | 4225 | 4225 | 4225 | 4225 | 180 |
| 243 | 20241114 | 155700 | 1107255795 | 4230 | 4230 | 4230 | 4230 | 0 |
| 244 | 20241114 | 155600 | 1107255795 | 4230 | 4220 | 4230 | 4205 | 736 |
| 245 | 20241114 | 155500 | 1104160590 | 4235 | 4225 | 4235 | 4225 | 457 |
| 246 | 20241114 | 155400 | 1102227875 | 4205 | 4220 | 4220 | 4205 | 400 |
| 247 | 20241114 | 155300 | 1100545810 | 4225 | 4230 | 4230 | 4225 | 396 |
| 248 | 20241114 | 155200 | 1098870800 | 4230 | 4225 | 4230 | 4225 | 105 |
| 249 | 20241114 | 155100 | 1098427150 | 4220 | 4220 | 4220 | 4220 | 14 |
| 250 | 20241114 | 155000 | 1098368070 | 4220 | 4220 | 4220 | 4220 | 3 |
| 251 | 20241114 | 154900 | 1098355410 | 4220 | 4220 | 4220 | 4220 | 41 |
| 252 | 20241114 | 154800 | 1098182390 | 4220 | 4215 | 4220 | 4210 | 294 |
| 253 | 20241114 | 154700 | 1096944385 | 4220 | 4220 | 4220 | 4220 | 5 |
| 254 | 20241114 | 154600 | 1096923285 | 4220 | 4220 | 4220 | 4220 | 68 |
| 255 | 20241114 | 154500 | 1096636325 | 4220 | 4220 | 4220 | 4220 | 100 |
| 256 | 20241114 | 154400 | 1096214325 | 4235 | 4235 | 4235 | 4230 | 19 |
| 257 | 20241114 | 154300 | 1096133895 | 4235 | 4235 | 4235 | 4230 | 225 |
| 258 | 20241114 | 154200 | 1095181140 | 4235 | 4230 | 4235 | 4230 | 223 |
| 259 | 20241114 | 154100 | 1094237820 | 4230 | 4225 | 4230 | 4225 | 137 |
| 260 | 20241114 | 154000 | 1093658420 | 4230 | 4225 | 4230 | 4225 | 60 |
| 261 | 20241114 | 153900 | 1093404880 | 4230 | 4225 | 4230 | 4225 | 91 |
| 262 | 20241114 | 153800 | 1093020380 | 4230 | 4230 | 4230 | 4230 | 5 |
| 263 | 20241114 | 153700 | 1092999230 | 4230 | 4230 | 4230 | 4230 | 0 |
| 264 | 20241114 | 153600 | 1092999230 | 4230 | 4220 | 4230 | 4220 | 230 |
| 265 | 20241114 | 153500 | 1092027720 | 4220 | 4220 | 4220 | 4220 | 50 |
| 266 | 20241114 | 153400 | 1091816720 | 4220 | 4240 | 4240 | 4190 | 3096 |
| 267 | 20241114 | 153300 | 1078829505 | 4225 | 4225 | 4225 | 4225 | 0 |
| 268 | 20241114 | 153200 | 1078829505 | 4225 | 4235 | 4235 | 4225 | 139 |
| 269 | 20241114 | 153100 | 1078241415 | 4235 | 4240 | 4240 | 4235 | 266 |
| 270 | 20241114 | 153000 | 1077113725 | 4250 | 4255 | 4255 | 4250 | 377 |
| 271 | 20241114 | 152900 | 1075509640 | 4255 | 4255 | 4255 | 4250 | 36 |
| 272 | 20241114 | 152800 | 1075356465 | 4250 | 4250 | 4250 | 4250 | 57 |
| 273 | 20241114 | 152700 | 1075114215 | 4250 | 4245 | 4250 | 4245 | 275 |
| 274 | 20241114 | 152600 | 1073946685 | 4245 | 4220 | 4245 | 4220 | 420 |
| 275 | 20241114 | 152500 | 1072168070 | 4220 | 4220 | 4220 | 4215 | 1090 |
| 276 | 20241114 | 152400 | 1067572970 | 4220 | 4210 | 4225 | 4210 | 355 |
| 277 | 20241114 | 152300 | 1066076165 | 4210 | 4210 | 4210 | 4210 | 96 |
| 278 | 20241114 | 152200 | 1065672005 | 4190 | 4210 | 4210 | 4190 | 75 |
| 279 | 20241114 | 152100 | 1065357480 | 4210 | 4190 | 4210 | 4190 | 64 |
| 280 | 20241114 | 152000 | 1065089280 | 4210 | 4205 | 4210 | 4190 | 1057 |
| 281 | 20241114 | 151900 | 1060654795 | 4210 | 4205 | 4210 | 4200 | 780 |
| 282 | 20241114 | 151800 | 1057376395 | 4210 | 4205 | 4210 | 4205 | 407 |
| 283 | 20241114 | 151700 | 1055664930 | 4200 | 4205 | 4205 | 4200 | 300 |
| 284 | 20241114 | 151600 | 1054404925 | 4220 | 4220 | 4220 | 4220 | 1 |
| 285 | 20241114 | 151500 | 1054400705 | 4190 | 4225 | 4230 | 4190 | 651 |
| 286 | 20241114 | 151400 | 1051669060 | 4225 | 4215 | 4235 | 4195 | 177 |
| 287 | 20241114 | 151300 | 1050924070 | 4215 | 4210 | 4215 | 4210 | 401 |
| 288 | 20241114 | 151200 | 1049234085 | 4190 | 4195 | 4210 | 4190 | 1092 |
| 289 | 20241114 | 151100 | 1044658055 | 4195 | 4210 | 4210 | 4195 | 2008 |
| 290 | 20241114 | 151000 | 1036234090 | 4195 | 4200 | 4210 | 4195 | 437 |
| 291 | 20241114 | 150900 | 1034398820 | 4215 | 4210 | 4225 | 4195 | 536 |
| 292 | 20241114 | 150800 | 1032144230 | 4195 | 4215 | 4215 | 4195 | 143 |
| 293 | 20241114 | 150700 | 1031542640 | 4205 | 4200 | 4220 | 4200 | 309 |
| 294 | 20241114 | 150600 | 1030243620 | 4230 | 4205 | 4230 | 4195 | 269 |
| 295 | 20241114 | 150500 | 1029111855 | 4200 | 4210 | 4210 | 4200 | 616 |
| 296 | 20241114 | 150400 | 1026522210 | 4215 | 4210 | 4215 | 4210 | 11 |
| 297 | 20241114 | 150300 | 1026475895 | 4215 | 4210 | 4215 | 4210 | 505 |
| 298 | 20241114 | 150200 | 1024349820 | 4210 | 4205 | 4210 | 4205 | 802 |
| 299 | 20241114 | 150100 | 1020975900 | 4205 | 4215 | 4215 | 4205 | 536 |
| 300 | 20241114 | 150000 | 1018718690 | 4205 | 4210 | 4210 | 4205 | 484 |
| 301 | 20241114 | 145900 | 1016682050 | 4215 | 4205 | 4215 | 4205 | 666 |
| 302 | 20241114 | 145800 | 1013876420 | 4200 | 4195 | 4200 | 4195 | 504 |
| 303 | 20241114 | 145700 | 1011759690 | 4200 | 4200 | 4200 | 4190 | 210 |
| 304 | 20241114 | 145600 | 1010879690 | 4205 | 4185 | 4205 | 4185 | 381 |
| 305 | 20241114 | 145500 | 1009280515 | 4195 | 4190 | 4195 | 4185 | 148 |
| 306 | 20241114 | 145400 | 1008660110 | 4190 | 4180 | 4190 | 4180 | 146 |
| 307 | 20241114 | 145300 | 1008049060 | 4190 | 4185 | 4190 | 4185 | 19 |
| 308 | 20241114 | 145200 | 1007969480 | 4190 | 4185 | 4190 | 4185 | 389 |
| 309 | 20241114 | 145100 | 1006341440 | 4185 | 4190 | 4195 | 4185 | 650 |
| 310 | 20241114 | 145000 | 1003616190 | 4195 | 4195 | 4195 | 4195 | 267 |
| 311 | 20241114 | 144900 | 1002496125 | 4185 | 4180 | 4195 | 4180 | 392 |
| 312 | 20241114 | 144800 | 1000856220 | 4180 | 4170 | 4190 | 4170 | 1657 |
| 313 | 20241114 | 144700 | 993926655 | 4185 | 4165 | 4185 | 4160 | 435 |
| 314 | 20241114 | 144600 | 992115390 | 4185 | 4160 | 4185 | 4145 | 2456 |
| 315 | 20241114 | 144500 | 981866905 | 4150 | 4250 | 4250 | 4145 | 27553 |
| 316 | 20241114 | 144400 | 866390445 | 4245 | 4245 | 4245 | 4245 | 10 |
| 317 | 20241114 | 144300 | 866347995 | 4250 | 4250 | 4250 | 4250 | 2 |
| 318 | 20241114 | 144200 | 866339495 | 4255 | 4255 | 4255 | 4255 | 21 |
| 319 | 20241114 | 144100 | 866250140 | 4255 | 4255 | 4255 | 4255 | 2 |
| 320 | 20241114 | 144000 | 866241630 | 4240 | 4250 | 4250 | 4240 | 201 |
| 321 | 20241114 | 143900 | 865387390 | 4260 | 4240 | 4260 | 4240 | 288 |
| 322 | 20241114 | 143800 | 864163485 | 4230 | 4235 | 4235 | 4230 | 1231 |
| 323 | 20241114 | 143700 | 858954235 | 4235 | 4235 | 4240 | 4235 | 796 |
| 324 | 20241114 | 143600 | 855583150 | 4235 | 4235 | 4235 | 4235 | 201 |
| 325 | 20241114 | 143500 | 854731915 | 4230 | 4230 | 4230 | 4230 | 1 |
| 326 | 20241114 | 143400 | 854727685 | 4230 | 4230 | 4230 | 4230 | 342 |
| 327 | 20241114 | 143300 | 853281025 | 4230 | 4240 | 4240 | 4205 | 3327 |
| 328 | 20241114 | 143200 | 839265575 | 4215 | 4240 | 4240 | 4215 | 709 |
| 329 | 20241114 | 143100 | 836273920 | 4240 | 4240 | 4240 | 4240 | 230 |
| 330 | 20241114 | 143000 | 835298720 | 4245 | 4230 | 4245 | 4230 | 83 |
| 331 | 20241114 | 142900 | 834947070 | 4230 | 4220 | 4230 | 4220 | 469 |
| 332 | 20241114 | 142800 | 832967880 | 4215 | 4215 | 4215 | 4215 | 8 |
| 333 | 20241114 | 142700 | 832934160 | 4220 | 4230 | 4230 | 4215 | 1248 |
| 334 | 20241114 | 142600 | 827665550 | 4230 | 4230 | 4230 | 4230 | 13 |
| 335 | 20241114 | 142500 | 827610560 | 4230 | 4230 | 4230 | 4230 | 1 |
| 336 | 20241114 | 142400 | 827606330 | 4230 | 4230 | 4230 | 4230 | 165 |
| 337 | 20241114 | 142300 | 826908380 | 4230 | 4240 | 4245 | 4225 | 5388 |
| 338 | 20241114 | 142200 | 804104105 | 4245 | 4245 | 4245 | 4240 | 1236 |
| 339 | 20241114 | 142100 | 798860295 | 4250 | 4255 | 4255 | 4250 | 426 |
| 340 | 20241114 | 142000 | 797048920 | 4255 | 4260 | 4260 | 4255 | 468 |
| 341 | 20241114 | 141900 | 795057215 | 4265 | 4260 | 4270 | 4260 | 239 |
| 342 | 20241114 | 141800 | 794039060 | 4260 | 4280 | 4280 | 4260 | 2153 |
| 343 | 20241114 | 141700 | 784858645 | 4290 | 4290 | 4290 | 4290 | 500 |
| 344 | 20241114 | 141600 | 782713645 | 4280 | 4290 | 4295 | 4280 | 475 |
| 345 | 20241114 | 141500 | 780678655 | 4290 | 4290 | 4290 | 4290 | 0 |
| 346 | 20241114 | 141400 | 780678655 | 4290 | 4290 | 4290 | 4290 | 51 |
| 347 | 20241114 | 141300 | 780459865 | 4290 | 4290 | 4290 | 4290 | 0 |
| 348 | 20241114 | 141200 | 780459865 | 4290 | 4290 | 4290 | 4290 | 0 |
| 349 | 20241114 | 141100 | 780459865 | 4290 | 4290 | 4290 | 4290 | 1 |
| 350 | 20241114 | 141000 | 780455575 | 4280 | 4280 | 4280 | 4280 | 82 |
| 351 | 20241114 | 140900 | 780104615 | 4290 | 4290 | 4290 | 4290 | 0 |
| 352 | 20241114 | 140800 | 780104615 | 4290 | 4290 | 4290 | 4290 | 0 |
| 353 | 20241114 | 140700 | 780104615 | 4290 | 4290 | 4290 | 4290 | 179 |
| 354 | 20241114 | 140600 | 779336705 | 4280 | 4280 | 4280 | 4280 | 7 |
| 355 | 20241114 | 140500 | 779306745 | 4295 | 4295 | 4295 | 4295 | 3 |
| 356 | 20241114 | 140400 | 779293860 | 4295 | 4295 | 4295 | 4295 | 2 |
| 357 | 20241114 | 140300 | 779285270 | 4295 | 4295 | 4295 | 4295 | 159 |
| 358 | 20241114 | 140200 | 778602365 | 4295 | 4290 | 4295 | 4290 | 51 |
| 359 | 20241114 | 140100 | 778383535 | 4290 | 4290 | 4290 | 4290 | 109 |
| 360 | 20241114 | 140000 | 777915925 | 4285 | 4285 | 4285 | 4285 | 61 |
| 361 | 20241114 | 135900 | 777654540 | 4280 | 4275 | 4280 | 4275 | 120 |
| 362 | 20241114 | 135800 | 777141390 | 4285 | 4285 | 4285 | 4285 | 0 |
| 363 | 20241114 | 135700 | 777141390 | 4285 | 4285 | 4285 | 4285 | 0 |
| 364 | 20241114 | 135600 | 777141390 | 4285 | 4285 | 4285 | 4285 | 0 |
| 365 | 20241114 | 135500 | 777141390 | 4285 | 4275 | 4285 | 4275 | 100 |
| 366 | 20241114 | 135400 | 776713090 | 4270 | 4275 | 4275 | 4270 | 258 |
| 367 | 20241114 | 135300 | 775611230 | 4275 | 4275 | 4275 | 4275 | 18 |
| 368 | 20241114 | 135200 | 775534280 | 4275 | 4270 | 4275 | 4270 | 153 |
| 369 | 20241114 | 135100 | 774880210 | 4290 | 4290 | 4290 | 4290 | 0 |
| 370 | 20241114 | 135000 | 774880210 | 4290 | 4275 | 4290 | 4275 | 619 |
| 371 | 20241114 | 134900 | 772229900 | 4285 | 4295 | 4305 | 4280 | 207 |
| 372 | 20241114 | 134800 | 771343345 | 4290 | 4290 | 4290 | 4290 | 75 |
| 373 | 20241114 | 134700 | 771021595 | 4290 | 4290 | 4290 | 4290 | 237 |
| 374 | 20241114 | 134600 | 770004865 | 4295 | 4295 | 4295 | 4295 | 18 |
| 375 | 20241114 | 134500 | 769927555 | 4290 | 4290 | 4290 | 4290 | 8 |
| 376 | 20241114 | 134400 | 769893235 | 4290 | 4295 | 4295 | 4290 | 240 |
| 377 | 20241114 | 134300 | 768863175 | 4300 | 4300 | 4300 | 4300 | 180 |
| 378 | 20241114 | 134200 | 768089175 | 4295 | 4300 | 4300 | 4295 | 4 |
| 379 | 20241114 | 134100 | 768071980 | 4300 | 4300 | 4315 | 4300 | 599 |
| 380 | 20241114 | 134000 | 765493970 | 4300 | 4280 | 4300 | 4280 | 595 |
| 381 | 20241114 | 133900 | 762941110 | 4280 | 4280 | 4280 | 4280 | 508 |
| 382 | 20241114 | 133800 | 760766870 | 4270 | 4270 | 4270 | 4270 | 36 |
| 383 | 20241114 | 133700 | 760613150 | 4270 | 4290 | 4290 | 4270 | 66 |
| 384 | 20241114 | 133600 | 760331210 | 4280 | 4290 | 4290 | 4280 | 54 |
| 385 | 20241114 | 133500 | 760099750 | 4290 | 4290 | 4290 | 4290 | 64 |
| 386 | 20241114 | 133400 | 759825190 | 4290 | 4280 | 4290 | 4275 | 148 |
| 387 | 20241114 | 133300 | 759191350 | 4290 | 4290 | 4290 | 4290 | 55 |
| 388 | 20241114 | 133200 | 758955400 | 4270 | 4270 | 4270 | 4265 | 646 |
| 389 | 20241114 | 133100 | 756196990 | 4300 | 4285 | 4300 | 4285 | 77 |
| 390 | 20241114 | 133000 | 755866815 | 4280 | 4280 | 4280 | 4280 | 28 |
| 391 | 20241114 | 132900 | 755746975 | 4295 | 4270 | 4295 | 4270 | 210 |
| 392 | 20241114 | 132800 | 754848275 | 4270 | 4270 | 4270 | 4270 | 90 |
| 393 | 20241114 | 132700 | 754463975 | 4270 | 4270 | 4270 | 4270 | 0 |
| 394 | 20241114 | 132600 | 754463975 | 4270 | 4265 | 4270 | 4265 | 315 |
| 395 | 20241114 | 132500 | 753120495 | 4270 | 4270 | 4270 | 4270 | 2 |
| 396 | 20241114 | 132400 | 753111955 | 4265 | 4260 | 4265 | 4260 | 533 |
| 397 | 20241114 | 132300 | 750838725 | 4265 | 4265 | 4265 | 4265 | 0 |
| 398 | 20241114 | 132200 | 750838725 | 4265 | 4250 | 4265 | 4250 | 101 |
| 399 | 20241114 | 132100 | 750407975 | 4245 | 4245 | 4245 | 4245 | 98 |
| 400 | 20241114 | 132000 | 749991965 | 4265 | 4265 | 4265 | 4265 | 3 |
| 401 | 20241114 | 131900 | 749979170 | 4245 | 4260 | 4265 | 4245 | 260 |
| 402 | 20241114 | 131800 | 748874555 | 4260 | 4255 | 4260 | 4245 | 420 |
| 403 | 20241114 | 131700 | 747088520 | 4250 | 4255 | 4255 | 4250 | 93 |
| 404 | 20241114 | 131600 | 746692920 | 4255 | 4270 | 4285 | 4230 | 3803 |
| 405 | 20241114 | 131500 | 730529115 | 4285 | 4285 | 4285 | 4285 | 0 |
| 406 | 20241114 | 131400 | 730529115 | 4285 | 4285 | 4285 | 4285 | 50 |
| 407 | 20241114 | 131300 | 730314865 | 4285 | 4285 | 4285 | 4285 | 7 |
| 408 | 20241114 | 131200 | 730284870 | 4285 | 4285 | 4285 | 4285 | 1 |
| 409 | 20241114 | 131100 | 730280585 | 4285 | 4285 | 4285 | 4275 | 214 |
| 410 | 20241114 | 131000 | 729365285 | 4285 | 4285 | 4285 | 4285 | 0 |
| 411 | 20241114 | 130900 | 729365285 | 4285 | 4280 | 4285 | 4280 | 7 |
| 412 | 20241114 | 130800 | 729335320 | 4275 | 4300 | 4300 | 4275 | 1981 |
| 413 | 20241114 | 130700 | 720838790 | 4295 | 4300 | 4300 | 4295 | 1476 |
| 414 | 20241114 | 130600 | 714492535 | 4320 | 4315 | 4320 | 4315 | 92 |
| 415 | 20241114 | 130500 | 714095125 | 4320 | 4315 | 4320 | 4315 | 136 |
| 416 | 20241114 | 130400 | 713508275 | 4280 | 4310 | 4310 | 4280 | 495 |
| 417 | 20241114 | 130300 | 711384220 | 4320 | 4315 | 4320 | 4315 | 70 |
| 418 | 20241114 | 130200 | 711081970 | 4320 | 4320 | 4320 | 4320 | 239 |
| 419 | 20241114 | 130100 | 710049490 | 4320 | 4335 | 4335 | 4320 | 245 |
| 420 | 20241114 | 130000 | 708987445 | 4335 | 4335 | 4335 | 4335 | 500 |
| 421 | 20241114 | 125900 | 706819945 | 4340 | 4330 | 4340 | 4330 | 201 |
| 422 | 20241114 | 125800 | 705948780 | 4320 | 4320 | 4320 | 4320 | 30 |
| 423 | 20241114 | 125700 | 705819180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 424 | 20241114 | 125600 | 705819180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 425 | 20241114 | 125500 | 705819180 | 4335 | 4330 | 4335 | 4305 | 701 |
| 426 | 20241114 | 125400 | 702793560 | 4330 | 4335 | 4335 | 4330 | 45 |
| 427 | 20241114 | 125300 | 702598705 | 4330 | 4325 | 4330 | 4325 | 339 |
| 428 | 20241114 | 125200 | 701132075 | 4325 | 4325 | 4325 | 4325 | 87 |
| 429 | 20241114 | 125100 | 700755800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 430 | 20241114 | 125000 | 700755800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 431 | 20241114 | 124900 | 700755800 | 4325 | 4320 | 4325 | 4315 | 141 |
| 432 | 20241114 | 124800 | 700147365 | 4325 | 4325 | 4325 | 4325 | 1 |
| 433 | 20241114 | 124700 | 700143040 | 4320 | 4315 | 4320 | 4315 | 86 |
| 434 | 20241114 | 124600 | 699771700 | 4315 | 4315 | 4320 | 4310 | 528 |
| 435 | 20241114 | 124500 | 697493140 | 4310 | 4295 | 4310 | 4295 | 1372 |
| 436 | 20241114 | 124400 | 691589860 | 4300 | 4300 | 4300 | 4300 | 1 |
| 437 | 20241114 | 124300 | 691585560 | 4295 | 4300 | 4300 | 4295 | 51 |
| 438 | 20241114 | 124200 | 691366350 | 4300 | 4300 | 4300 | 4300 | 79 |
| 439 | 20241114 | 124100 | 691026650 | 4300 | 4300 | 4300 | 4300 | 1 |
| 440 | 20241114 | 124000 | 691022350 | 4300 | 4290 | 4300 | 4290 | 501 |
| 441 | 20241114 | 123900 | 688869755 | 4295 | 4295 | 4295 | 4295 | 15 |
| 442 | 20241114 | 123800 | 688805330 | 4290 | 4290 | 4290 | 4290 | 10 |
| 443 | 20241114 | 123700 | 688762430 | 4290 | 4290 | 4290 | 4290 | 10 |
| 444 | 20241114 | 123600 | 688719530 | 4285 | 4280 | 4285 | 4280 | 36 |
| 445 | 20241114 | 123500 | 688565360 | 4275 | 4290 | 4290 | 4275 | 403 |
| 446 | 20241114 | 123400 | 686839610 | 4290 | 4275 | 4290 | 4275 | 2 |
| 447 | 20241114 | 123300 | 686831045 | 4260 | 4260 | 4260 | 4260 | 0 |
| 448 | 20241114 | 123200 | 686831045 | 4260 | 4295 | 4295 | 4255 | 14159 |
| 449 | 20241114 | 123100 | 626457045 | 4315 | 4315 | 4315 | 4315 | 2 |
| 450 | 20241114 | 123000 | 626448415 | 4290 | 4325 | 4325 | 4290 | 2361 |
| 451 | 20241114 | 122900 | 616274135 | 4330 | 4325 | 4330 | 4325 | 61 |
| 452 | 20241114 | 122800 | 616010300 | 4330 | 4330 | 4330 | 4330 | 0 |
| 453 | 20241114 | 122700 | 616010300 | 4330 | 4330 | 4330 | 4330 | 107 |
| 454 | 20241114 | 122600 | 615546990 | 4345 | 4335 | 4345 | 4335 | 40 |
| 455 | 20241114 | 122500 | 615373225 | 4345 | 4335 | 4345 | 4335 | 3 |
| 456 | 20241114 | 122400 | 615360205 | 4330 | 4330 | 4330 | 4330 | 10 |
| 457 | 20241114 | 122300 | 615316905 | 4345 | 4340 | 4345 | 4340 | 20 |
| 458 | 20241114 | 122200 | 615230020 | 4345 | 4340 | 4345 | 4340 | 6 |
| 459 | 20241114 | 122100 | 615203975 | 4345 | 4335 | 4345 | 4335 | 68 |
| 460 | 20241114 | 122000 | 614909155 | 4345 | 4345 | 4345 | 4345 | 5 |
| 461 | 20241114 | 121900 | 614887430 | 4345 | 4345 | 4345 | 4345 | 0 |
| 462 | 20241114 | 121800 | 614887430 | 4345 | 4345 | 4345 | 4345 | 0 |
| 463 | 20241114 | 121700 | 614887430 | 4345 | 4330 | 4345 | 4330 | 235 |
| 464 | 20241114 | 121600 | 613867140 | 4330 | 4330 | 4330 | 4330 | 5 |
| 465 | 20241114 | 121500 | 613845490 | 4330 | 4330 | 4330 | 4330 | 4 |
| 466 | 20241114 | 121400 | 613828170 | 4330 | 4325 | 4330 | 4325 | 3 |
| 467 | 20241114 | 121300 | 613815185 | 4330 | 4330 | 4330 | 4330 | 1 |
| 468 | 20241114 | 121200 | 613810855 | 4330 | 4330 | 4330 | 4330 | 0 |
| 469 | 20241114 | 121100 | 613810855 | 4330 | 4330 | 4330 | 4330 | 1 |
| 470 | 20241114 | 121000 | 613806525 | 4325 | 4320 | 4330 | 4320 | 2362 |
| 471 | 20241114 | 120900 | 603591670 | 4310 | 4310 | 4310 | 4310 | 174 |
| 472 | 20241114 | 120800 | 602841730 | 4310 | 4310 | 4310 | 4310 | 9 |
| 473 | 20241114 | 120700 | 602802940 | 4320 | 4320 | 4320 | 4320 | 10 |
| 474 | 20241114 | 120600 | 602759740 | 4320 | 4320 | 4320 | 4320 | 0 |
| 475 | 20241114 | 120500 | 602759740 | 4320 | 4320 | 4320 | 4320 | 0 |
| 476 | 20241114 | 120400 | 602759740 | 4320 | 4320 | 4320 | 4320 | 1 |
| 477 | 20241114 | 120300 | 602755420 | 4315 | 4315 | 4315 | 4315 | 302 |
| 478 | 20241114 | 120200 | 601452290 | 4310 | 4305 | 4310 | 4305 | 2165 |
| 479 | 20241114 | 120100 | 592123640 | 4310 | 4310 | 4310 | 4310 | 0 |
| 480 | 20241114 | 120000 | 592123640 | 4310 | 4300 | 4310 | 4300 | 945 |
| 481 | 20241114 | 115900 | 588054180 | 4305 | 4305 | 4305 | 4305 | 0 |
| 482 | 20241114 | 115800 | 588054180 | 4305 | 4295 | 4305 | 4290 | 1011 |
| 483 | 20241114 | 115700 | 583712640 | 4295 | 4295 | 4300 | 4295 | 529 |
| 484 | 20241114 | 115600 | 581438445 | 4295 | 4290 | 4295 | 4285 | 909 |
| 485 | 20241114 | 115500 | 577540145 | 4290 | 4285 | 4290 | 4285 | 46 |
| 486 | 20241114 | 115400 | 577342945 | 4285 | 4285 | 4285 | 4285 | 49 |
| 487 | 20241114 | 115300 | 577132980 | 4275 | 4275 | 4280 | 4275 | 4768 |
| 488 | 20241114 | 115200 | 556746360 | 4270 | 4260 | 4270 | 4260 | 282 |
| 489 | 20241114 | 115100 | 555544040 | 4260 | 4275 | 4275 | 4230 | 7058 |
| 490 | 20241114 | 115000 | 525492840 | 4275 | 4275 | 4280 | 4275 | 579 |
| 491 | 20241114 | 114900 | 523016860 | 4280 | 4305 | 4305 | 4280 | 7318 |
| 492 | 20241114 | 114800 | 491572505 | 4310 | 4310 | 4310 | 4310 | 100 |
| 493 | 20241114 | 114700 | 491141505 | 4305 | 4305 | 4305 | 4305 | 69 |
| 494 | 20241114 | 114600 | 490844460 | 4330 | 4330 | 4330 | 4330 | 1 |
| 495 | 20241114 | 114500 | 490840130 | 4310 | 4325 | 4325 | 4310 | 1007 |
| 496 | 20241114 | 114400 | 486484960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 497 | 20241114 | 114300 | 486484960 | 4330 | 4310 | 4330 | 4310 | 314 |
| 498 | 20241114 | 114200 | 485125555 | 4310 | 4310 | 4315 | 4310 | 1178 |
| 499 | 20241114 | 114100 | 480048365 | 4310 | 4315 | 4315 | 4310 | 771 |
| 500 | 20241114 | 114000 | 476722980 | 4315 | 4315 | 4315 | 4315 | 1071 |
| 501 | 20241114 | 113900 | 472101615 | 4320 | 4335 | 4335 | 4320 | 2045 |
| 502 | 20241114 | 113800 | 463239055 | 4340 | 4355 | 4355 | 4340 | 13 |
| 503 | 20241114 | 113700 | 463182470 | 4355 | 4355 | 4355 | 4355 | 8 |
| 504 | 20241114 | 113600 | 463147630 | 4355 | 4345 | 4355 | 4345 | 10 |
| 505 | 20241114 | 113500 | 463104130 | 4335 | 4335 | 4335 | 4335 | 226 |
| 506 | 20241114 | 113400 | 462124420 | 4315 | 4315 | 4315 | 4315 | 0 |
| 507 | 20241114 | 113300 | 462124420 | 4315 | 4335 | 4335 | 4315 | 376 |
| 508 | 20241114 | 113200 | 460501860 | 4330 | 4335 | 4335 | 4330 | 627 |
| 509 | 20241114 | 113100 | 457786940 | 4335 | 4335 | 4335 | 4335 | 3 |
| 510 | 20241114 | 113000 | 457773935 | 4330 | 4340 | 4340 | 4320 | 1935 |
| 511 | 20241114 | 112900 | 449403940 | 4350 | 4345 | 4350 | 4345 | 2000 |
| 512 | 20241114 | 112800 | 440704185 | 4345 | 4345 | 4345 | 4345 | 4 |
| 513 | 20241114 | 112700 | 440686805 | 4345 | 4345 | 4345 | 4345 | 11 |
| 514 | 20241114 | 112600 | 440639010 | 4350 | 4340 | 4350 | 4340 | 900 |
| 515 | 20241114 | 112500 | 436727120 | 4340 | 4380 | 4380 | 4340 | 31 |
| 516 | 20241114 | 112400 | 436592430 | 4375 | 4375 | 4375 | 4375 | 48 |
| 517 | 20241114 | 112300 | 436382430 | 4345 | 4340 | 4345 | 4340 | 8 |
| 518 | 20241114 | 112200 | 436347695 | 4330 | 4330 | 4330 | 4330 | 17 |
| 519 | 20241114 | 112100 | 436274085 | 4340 | 4330 | 4340 | 4330 | 211 |
| 520 | 20241114 | 112000 | 435360445 | 4340 | 4340 | 4340 | 4340 | 0 |
| 521 | 20241114 | 111900 | 435360445 | 4340 | 4340 | 4340 | 4340 | 155 |
| 522 | 20241114 | 111800 | 434687745 | 4340 | 4330 | 4340 | 4330 | 182 |
| 523 | 20241114 | 111700 | 433898925 | 4330 | 4330 | 4330 | 4330 | 30 |
| 524 | 20241114 | 111600 | 433769025 | 4340 | 4340 | 4340 | 4340 | 11 |
| 525 | 20241114 | 111500 | 433721285 | 4325 | 4325 | 4325 | 4325 | 13 |
| 526 | 20241114 | 111400 | 433665060 | 4320 | 4345 | 4345 | 4320 | 520 |
| 527 | 20241114 | 111300 | 431416385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 528 | 20241114 | 111200 | 431416385 | 4350 | 4340 | 4350 | 4340 | 300 |
| 529 | 20241114 | 111100 | 430112405 | 4340 | 4330 | 4340 | 4320 | 2155 |
| 530 | 20241114 | 111000 | 420793430 | 4330 | 4340 | 4340 | 4330 | 800 |
| 531 | 20241114 | 110900 | 417325745 | 4360 | 4360 | 4360 | 4360 | 0 |
| 532 | 20241114 | 110800 | 417325745 | 4360 | 4360 | 4360 | 4360 | 50 |
| 533 | 20241114 | 110700 | 417107745 | 4360 | 4360 | 4360 | 4360 | 0 |
| 534 | 20241114 | 110600 | 417107745 | 4360 | 4360 | 4360 | 4360 | 18 |
| 535 | 20241114 | 110500 | 417029265 | 4360 | 4360 | 4360 | 4340 | 152 |
| 536 | 20241114 | 110400 | 416369545 | 4360 | 4340 | 4360 | 4340 | 648 |
| 537 | 20241114 | 110300 | 413557205 | 4340 | 4340 | 4340 | 4340 | 14 |
| 538 | 20241114 | 110200 | 413496445 | 4340 | 4340 | 4340 | 4340 | 226 |
| 539 | 20241114 | 110100 | 412515605 | 4340 | 4340 | 4340 | 4340 | 404 |
| 540 | 20241114 | 110000 | 410762245 | 4350 | 4350 | 4350 | 4340 | 870 |
| 541 | 20241114 | 105900 | 406980320 | 4375 | 4370 | 4375 | 4370 | 6 |
| 542 | 20241114 | 105800 | 406954090 | 4370 | 4350 | 4370 | 4350 | 907 |
| 543 | 20241114 | 105700 | 403000680 | 4350 | 4370 | 4370 | 4350 | 352 |
| 544 | 20241114 | 105600 | 401469440 | 4345 | 4345 | 4345 | 4345 | 1 |
| 545 | 20241114 | 105500 | 401465095 | 4345 | 4360 | 4380 | 4345 | 1158 |
| 546 | 20241114 | 105400 | 396427200 | 4360 | 4370 | 4370 | 4350 | 750 |
| 547 | 20241114 | 105300 | 393156530 | 4365 | 4375 | 4390 | 4365 | 819 |
| 548 | 20241114 | 105200 | 389579120 | 4390 | 4375 | 4390 | 4375 | 117 |
| 549 | 20241114 | 105100 | 389067145 | 4390 | 4390 | 4390 | 4390 | 147 |
| 550 | 20241114 | 105000 | 388421815 | 4390 | 4395 | 4395 | 4390 | 61 |
| 551 | 20241114 | 104900 | 388154015 | 4370 | 4370 | 4370 | 4370 | 15 |
| 552 | 20241114 | 104800 | 388088465 | 4395 | 4400 | 4400 | 4370 | 705 |
| 553 | 20241114 | 104700 | 385003525 | 4380 | 4390 | 4390 | 4380 | 200 |
| 554 | 20241114 | 104600 | 384126810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 555 | 20241114 | 104500 | 384126810 | 4400 | 4400 | 4400 | 4400 | 100 |
| 556 | 20241114 | 104400 | 383686810 | 4400 | 4400 | 4400 | 4400 | 132 |
| 557 | 20241114 | 104300 | 383106010 | 4400 | 4390 | 4400 | 4390 | 111 |
| 558 | 20241114 | 104200 | 382617700 | 4385 | 4400 | 4400 | 4385 | 383 |
| 559 | 20241114 | 104100 | 380937415 | 4395 | 4395 | 4395 | 4395 | 60 |
| 560 | 20241114 | 104000 | 380673715 | 4400 | 4400 | 4400 | 4400 | 2 |
| 561 | 20241114 | 103900 | 380664915 | 4395 | 4380 | 4395 | 4380 | 119 |
| 562 | 20241114 | 103800 | 380142960 | 4380 | 4385 | 4400 | 4380 | 1543 |
| 563 | 20241114 | 103700 | 373383055 | 4405 | 4390 | 4405 | 4390 | 190 |
| 564 | 20241114 | 103600 | 372547555 | 4395 | 4410 | 4410 | 4395 | 518 |
| 565 | 20241114 | 103500 | 370267945 | 4410 | 4385 | 4415 | 4385 | 301 |
| 566 | 20241114 | 103400 | 368941360 | 4400 | 4400 | 4400 | 4395 | 1276 |
| 567 | 20241114 | 103300 | 363326975 | 4400 | 4420 | 4420 | 4400 | 219 |
| 568 | 20241114 | 103200 | 362360345 | 4435 | 4375 | 4435 | 4375 | 2811 |
| 569 | 20241114 | 103100 | 350030715 | 4375 | 4375 | 4375 | 4375 | 1 |
| 570 | 20241114 | 103000 | 350026340 | 4360 | 4355 | 4360 | 4355 | 184 |
| 571 | 20241114 | 102900 | 349224430 | 4355 | 4355 | 4355 | 4355 | 804 |
| 572 | 20241114 | 102800 | 345723010 | 4365 | 4350 | 4365 | 4350 | 632 |
| 573 | 20241114 | 102700 | 342965270 | 4360 | 4350 | 4360 | 4350 | 1041 |
| 574 | 20241114 | 102600 | 338432340 | 4355 | 4365 | 4365 | 4355 | 24 |
| 575 | 20241114 | 102500 | 338327640 | 4355 | 4355 | 4355 | 4345 | 197 |
| 576 | 20241114 | 102400 | 337470205 | 4340 | 4335 | 4350 | 4335 | 6189 |
| 577 | 20241114 | 102300 | 310603495 | 4310 | 4310 | 4325 | 4310 | 779 |
| 578 | 20241114 | 102200 | 307240120 | 4315 | 4320 | 4320 | 4310 | 2208 |
| 579 | 20241114 | 102100 | 297712160 | 4320 | 4335 | 4335 | 4320 | 3889 |
| 580 | 20241114 | 102000 | 280874600 | 4350 | 4350 | 4350 | 4330 | 1951 |
| 581 | 20241114 | 101900 | 272403705 | 4350 | 4365 | 4370 | 4350 | 1329 |
| 582 | 20241114 | 101800 | 266610940 | 4355 | 4360 | 4370 | 4350 | 1723 |
| 583 | 20241114 | 101700 | 259099680 | 4365 | 4385 | 4385 | 4365 | 485 |
| 584 | 20241114 | 101600 | 256981905 | 4385 | 4385 | 4385 | 4370 | 241 |
| 585 | 20241114 | 101500 | 255925870 | 4385 | 4385 | 4385 | 4385 | 115 |
| 586 | 20241114 | 101400 | 255421595 | 4370 | 4350 | 4395 | 4350 | 2299 |
| 587 | 20241114 | 101300 | 245364360 | 4350 | 4350 | 4350 | 4350 | 907 |
| 588 | 20241114 | 101200 | 241418910 | 4340 | 4365 | 4380 | 4340 | 1004 |
| 589 | 20241114 | 101100 | 237033280 | 4360 | 4355 | 4365 | 4335 | 1638 |
| 590 | 20241114 | 101000 | 229908225 | 4350 | 4350 | 4390 | 4350 | 2912 |
| 591 | 20241114 | 100900 | 217192705 | 4350 | 4370 | 4370 | 4350 | 2459 |
| 592 | 20241114 | 100800 | 206468755 | 4355 | 4280 | 4355 | 4280 | 4018 |
| 593 | 20241114 | 100700 | 189118105 | 4280 | 4285 | 4290 | 4270 | 1979 |
| 594 | 20241114 | 100600 | 180651015 | 4290 | 4370 | 4370 | 4265 | 8762 |
| 595 | 20241114 | 100500 | 142890020 | 4370 | 4395 | 4395 | 4370 | 802 |
| 596 | 20241114 | 100400 | 139374070 | 4395 | 4415 | 4435 | 4395 | 2007 |
| 597 | 20241114 | 100300 | 130519450 | 4420 | 4445 | 4445 | 4410 | 1905 |
| 598 | 20241114 | 100200 | 122086685 | 4460 | 4425 | 4465 | 4425 | 5027 |
| 599 | 20241114 | 100100 | 99732615 | 4420 | 4335 | 4420 | 4310 | 4436 |
| 600 | 20241114 | 100000 | 80367855 | 4335 | 4315 | 4345 | 4310 | 18557 |