28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 3 | 20241114 | 193500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20241114 | 193400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20241114 | 193300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20241114 | 193200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20241114 | 193100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20241114 | 193000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20241114 | 192900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20241114 | 192800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20241114 | 192700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20241114 | 192600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20241114 | 192500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20241114 | 192400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20241114 | 192300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20241114 | 192200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20241114 | 192100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20241114 | 192000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20241114 | 191900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20241114 | 191800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20241114 | 191700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20241114 | 191600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20241114 | 191500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20241114 | 191400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20241114 | 191300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20241114 | 191200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20241114 | 191100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20241114 | 191000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20241114 | 190900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20241114 | 190800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20241114 | 190700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20241114 | 190600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 33 | 20241114 | 190500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20241114 | 190400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20241114 | 190300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20241114 | 190200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20241114 | 190100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20241114 | 190000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20241114 | 185900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20241114 | 185800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20241114 | 185700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20241114 | 185600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20241114 | 185500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20241114 | 185400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20241114 | 185300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20241114 | 185200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20241114 | 185100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20241114 | 185000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20241114 | 184900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20241114 | 184800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20241114 | 184700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20241114 | 184600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20241114 | 184500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20241114 | 184400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20241114 | 184300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20241114 | 184200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20241114 | 184100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20241114 | 184000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20241114 | 183900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20241114 | 183800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20241114 | 183700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20241114 | 183600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 63 | 20241114 | 183500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20241114 | 183400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20241114 | 183300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20241114 | 183200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20241114 | 183100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20241114 | 183000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20241114 | 182900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20241114 | 182800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20241114 | 182700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20241114 | 182600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20241114 | 182500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20241114 | 182400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20241114 | 182300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20241114 | 182200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20241114 | 182100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20241114 | 182000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20241114 | 181900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20241114 | 181800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20241114 | 181700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20241114 | 181600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20241114 | 181500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20241114 | 181400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20241114 | 181300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20241114 | 181200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20241114 | 181100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20241114 | 181000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20241114 | 180900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20241114 | 180800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20241114 | 180700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20241114 | 180600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 93 | 20241114 | 180500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20241114 | 180400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20241114 | 180300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20241114 | 180200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20241114 | 180100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20241114 | 180000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20241114 | 175900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20241114 | 175800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20241114 | 175700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20241114 | 175600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20241114 | 175500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20241114 | 175400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20241114 | 175300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20241114 | 175200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20241114 | 175100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20241114 | 175000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20241114 | 174900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20241114 | 174800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20241114 | 174700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20241114 | 174600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20241114 | 174500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20241114 | 174400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20241114 | 174300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20241114 | 174200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20241114 | 174100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20241114 | 174000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20241114 | 173900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20241114 | 173800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20241114 | 173700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20241114 | 173600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 123 | 20241114 | 173500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20241114 | 173400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20241114 | 173300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20241114 | 173200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20241114 | 173100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20241114 | 173000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20241114 | 172900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20241114 | 172800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20241114 | 172700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20241114 | 172600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20241114 | 172500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20241114 | 172400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20241114 | 172300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20241114 | 172200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20241114 | 172100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20241114 | 172000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20241114 | 171900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20241114 | 171800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20241114 | 171700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20241114 | 171600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20241114 | 171500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20241114 | 171400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20241114 | 171300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20241114 | 171200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20241114 | 171100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20241114 | 171000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20241114 | 170900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20241114 | 170800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20241114 | 170700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20241114 | 170600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 153 | 20241114 | 170500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20241114 | 170400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20241114 | 170300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20241114 | 170200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20241114 | 170100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20241114 | 170000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20241114 | 165900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20241114 | 165800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20241114 | 165700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20241114 | 165600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20241114 | 165500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20241114 | 165400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20241114 | 165300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20241114 | 165200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20241114 | 165100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20241114 | 165000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20241114 | 164900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20241114 | 164800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20241114 | 164700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20241114 | 164600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20241114 | 164500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20241114 | 164400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20241114 | 164300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20241114 | 164200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20241114 | 164100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20241114 | 164000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20241114 | 163900 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20241114 | 163800 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20241114 | 163700 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20241114 | 163600 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 183 | 20241114 | 163500 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20241114 | 163400 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20241114 | 163300 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20241114 | 163200 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20241114 | 163100 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20241114 | 163000 | 1865478420 | 4310 | 4310 | 4310 | 4310 | 15856 |
| 189 | 20241114 | 162900 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20241114 | 162800 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20241114 | 162700 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20241114 | 162600 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20241114 | 162500 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20241114 | 162400 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20241114 | 162300 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20241114 | 162200 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20241114 | 162100 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20241114 | 162000 | 1797139060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20241114 | 161900 | 1797139060 | 4325 | 4330 | 4330 | 4325 | 2877 |
| 200 | 20241114 | 161800 | 1784684100 | 4325 | 4325 | 4330 | 4325 | 3898 |
| 201 | 20241114 | 161700 | 1767813615 | 4330 | 4330 | 4330 | 4325 | 3425 |
| 202 | 20241114 | 161600 | 1752984865 | 4330 | 4330 | 4330 | 4330 | 555 |
| 203 | 20241114 | 161500 | 1750581715 | 4330 | 4340 | 4340 | 4330 | 3594 |
| 204 | 20241114 | 161400 | 1735019615 | 4340 | 4335 | 4340 | 4335 | 992 |
| 205 | 20241114 | 161300 | 1730719270 | 4335 | 4335 | 4335 | 4335 | 330 |
| 206 | 20241114 | 161200 | 1729288720 | 4330 | 4335 | 4335 | 4330 | 4360 |
| 207 | 20241114 | 161100 | 1710394315 | 4350 | 4345 | 4350 | 4345 | 400 |
| 208 | 20241114 | 161000 | 1708655890 | 4345 | 4335 | 4345 | 4335 | 1700 |
| 209 | 20241114 | 160900 | 1701285390 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20241114 | 160800 | 1701285390 | 4350 | 4340 | 4350 | 4340 | 2889 |
| 211 | 20241114 | 160700 | 1688738240 | 4340 | 4345 | 4345 | 4340 | 600 |
| 212 | 20241114 | 160600 | 1686134120 | 4345 | 4345 | 4345 | 4340 | 1887 |
| 213 | 20241114 | 160500 | 1677944080 | 4350 | 4345 | 4350 | 4345 | 2764 |
| 214 | 20241114 | 160400 | 1665926000 | 4345 | 4350 | 4350 | 4345 | 1918 |
| 215 | 20241114 | 160300 | 1657592285 | 4345 | 4350 | 4355 | 4345 | 4783 |
| 216 | 20241114 | 160200 | 1636785985 | 4355 | 4355 | 4355 | 4355 | 2162 |
| 217 | 20241114 | 160100 | 1627370475 | 4360 | 4360 | 4360 | 4360 | 1403 |
| 218 | 20241114 | 160000 | 1621253395 | 4355 | 4355 | 4355 | 4355 | 644 |
| 219 | 20241114 | 155900 | 1618448775 | 4350 | 4355 | 4360 | 4350 | 981 |
| 220 | 20241114 | 155800 | 1614178820 | 4355 | 4355 | 4355 | 4355 | 1407 |
| 221 | 20241114 | 155700 | 1608051335 | 4360 | 4360 | 4360 | 4360 | 1437 |
| 222 | 20241114 | 155600 | 1601786015 | 4360 | 4360 | 4360 | 4360 | 332 |
| 223 | 20241114 | 155500 | 1600338495 | 4360 | 4365 | 4365 | 4360 | 2378 |
| 224 | 20241114 | 155400 | 1589968615 | 4365 | 4365 | 4365 | 4365 | 1003 |
| 225 | 20241114 | 155300 | 1585590520 | 4365 | 4370 | 4370 | 4365 | 756 |
| 226 | 20241114 | 155200 | 1582290520 | 4370 | 4370 | 4370 | 4370 | 0 |
| 227 | 20241114 | 155100 | 1582290520 | 4370 | 4370 | 4370 | 4370 | 1440 |
| 228 | 20241114 | 155000 | 1575997720 | 4370 | 4370 | 4370 | 4370 | 538 |
| 229 | 20241114 | 154900 | 1573646660 | 4375 | 4380 | 4380 | 4375 | 37 |
| 230 | 20241114 | 154800 | 1573484665 | 4375 | 4375 | 4375 | 4375 | 666 |
| 231 | 20241114 | 154700 | 1570570915 | 4375 | 4375 | 4375 | 4375 | 58 |
| 232 | 20241114 | 154600 | 1570317165 | 4375 | 4375 | 4375 | 4375 | 150 |
| 233 | 20241114 | 154500 | 1569660915 | 4375 | 4375 | 4375 | 4375 | 850 |
| 234 | 20241114 | 154400 | 1565942165 | 4375 | 4370 | 4375 | 4370 | 751 |
| 235 | 20241114 | 154300 | 1562659290 | 4370 | 4375 | 4375 | 4370 | 272 |
| 236 | 20241114 | 154200 | 1561470540 | 4375 | 4375 | 4375 | 4375 | 57 |
| 237 | 20241114 | 154100 | 1561221165 | 4375 | 4370 | 4375 | 4370 | 1154 |
| 238 | 20241114 | 154000 | 1556174755 | 4375 | 4375 | 4375 | 4375 | 3428 |
| 239 | 20241114 | 153900 | 1541177255 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20241114 | 153800 | 1541177255 | 4365 | 4365 | 4365 | 4365 | 708 |
| 241 | 20241114 | 153700 | 1538086835 | 4385 | 4370 | 4385 | 4355 | 3462 |
| 242 | 20241114 | 153600 | 1523003740 | 4375 | 4380 | 4380 | 4375 | 11 |
| 243 | 20241114 | 153500 | 1522955610 | 4390 | 4390 | 4390 | 4390 | 0 |
| 244 | 20241114 | 153400 | 1522955610 | 4390 | 4385 | 4390 | 4385 | 140 |
| 245 | 20241114 | 153300 | 1522341210 | 4385 | 4380 | 4385 | 4380 | 295 |
| 246 | 20241114 | 153200 | 1521048610 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20241114 | 153100 | 1521048610 | 4380 | 4380 | 4380 | 4380 | 369 |
| 248 | 20241114 | 153000 | 1519432390 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20241114 | 152900 | 1519432390 | 4380 | 4380 | 4380 | 4380 | 4 |
| 250 | 20241114 | 152800 | 1519414870 | 4380 | 4380 | 4380 | 4375 | 4544 |
| 251 | 20241114 | 152700 | 1499512650 | 4385 | 4380 | 4390 | 4380 | 1237 |
| 252 | 20241114 | 152600 | 1494090895 | 4385 | 4385 | 4385 | 4385 | 0 |
| 253 | 20241114 | 152500 | 1494090895 | 4385 | 4385 | 4385 | 4385 | 3 |
| 254 | 20241114 | 152400 | 1494077740 | 4390 | 4390 | 4390 | 4390 | 0 |
| 255 | 20241114 | 152300 | 1494077740 | 4390 | 4385 | 4390 | 4385 | 552 |
| 256 | 20241114 | 152200 | 1491654955 | 4385 | 4375 | 4385 | 4360 | 2546 |
| 257 | 20241114 | 152100 | 1480528255 | 4375 | 4375 | 4375 | 4375 | 790 |
| 258 | 20241114 | 152000 | 1477072005 | 4360 | 4360 | 4365 | 4360 | 1130 |
| 259 | 20241114 | 151900 | 1472144045 | 4355 | 4380 | 4380 | 4355 | 7410 |
| 260 | 20241114 | 151800 | 1439855430 | 4380 | 4375 | 4380 | 4375 | 12 |
| 261 | 20241114 | 151700 | 1439802915 | 4375 | 4370 | 4380 | 4370 | 439 |
| 262 | 20241114 | 151600 | 1437883225 | 4370 | 4370 | 4380 | 4370 | 68 |
| 263 | 20241114 | 151500 | 1437586035 | 4380 | 4380 | 4380 | 4380 | 382 |
| 264 | 20241114 | 151400 | 1435912875 | 4370 | 4365 | 4370 | 4360 | 1985 |
| 265 | 20241114 | 151300 | 1427254485 | 4365 | 4365 | 4365 | 4360 | 1551 |
| 266 | 20241114 | 151200 | 1420487870 | 4365 | 4365 | 4365 | 4365 | 98 |
| 267 | 20241114 | 151100 | 1420060100 | 4365 | 4360 | 4365 | 4360 | 2812 |
| 268 | 20241114 | 151000 | 1407788060 | 4365 | 4370 | 4370 | 4365 | 1900 |
| 269 | 20241114 | 150900 | 1399494540 | 4370 | 4370 | 4370 | 4370 | 221 |
| 270 | 20241114 | 150800 | 1398528770 | 4380 | 4380 | 4380 | 4380 | 262 |
| 271 | 20241114 | 150700 | 1397381210 | 4370 | 4370 | 4370 | 4370 | 0 |
| 272 | 20241114 | 150600 | 1397381210 | 4370 | 4370 | 4370 | 4370 | 0 |
| 273 | 20241114 | 150500 | 1397381210 | 4370 | 4370 | 4370 | 4370 | 10 |
| 274 | 20241114 | 150400 | 1397337510 | 4370 | 4370 | 4370 | 4370 | 100 |
| 275 | 20241114 | 150300 | 1396900510 | 4370 | 4385 | 4385 | 4370 | 2860 |
| 276 | 20241114 | 150200 | 1384401995 | 4385 | 4375 | 4385 | 4375 | 1321 |
| 277 | 20241114 | 150100 | 1378622610 | 4370 | 4385 | 4385 | 4370 | 2039 |
| 278 | 20241114 | 150000 | 1369711575 | 4380 | 4375 | 4380 | 4375 | 1995 |
| 279 | 20241114 | 145900 | 1360979090 | 4380 | 4385 | 4385 | 4380 | 3465 |
| 280 | 20241114 | 145800 | 1345795380 | 4385 | 4385 | 4385 | 4380 | 710 |
| 281 | 20241114 | 145700 | 1342682055 | 4385 | 4385 | 4390 | 4385 | 1200 |
| 282 | 20241114 | 145600 | 1337420020 | 4390 | 4385 | 4390 | 4380 | 1333 |
| 283 | 20241114 | 145500 | 1331573050 | 4380 | 4375 | 4380 | 4375 | 275 |
| 284 | 20241114 | 145400 | 1330368640 | 4370 | 4375 | 4375 | 4370 | 547 |
| 285 | 20241114 | 145300 | 1327976600 | 4370 | 4375 | 4375 | 4370 | 1513 |
| 286 | 20241114 | 145200 | 1321363100 | 4375 | 4370 | 4375 | 4370 | 1488 |
| 287 | 20241114 | 145100 | 1314858360 | 4375 | 4380 | 4380 | 4375 | 17 |
| 288 | 20241114 | 145000 | 1314783935 | 4380 | 4380 | 4380 | 4380 | 5 |
| 289 | 20241114 | 144900 | 1314762035 | 4380 | 4380 | 4380 | 4375 | 247 |
| 290 | 20241114 | 144800 | 1313681175 | 4380 | 4380 | 4380 | 4380 | 105 |
| 291 | 20241114 | 144700 | 1313221275 | 4380 | 4380 | 4380 | 4380 | 2 |
| 292 | 20241114 | 144600 | 1313212515 | 4380 | 4380 | 4380 | 4380 | 0 |
| 293 | 20241114 | 144500 | 1313212515 | 4380 | 4380 | 4380 | 4380 | 13 |
| 294 | 20241114 | 144400 | 1313155575 | 4380 | 4380 | 4380 | 4380 | 310 |
| 295 | 20241114 | 144300 | 1311797775 | 4380 | 4380 | 4380 | 4380 | 338 |
| 296 | 20241114 | 144200 | 1310317335 | 4380 | 4380 | 4380 | 4380 | 1 |
| 297 | 20241114 | 144100 | 1310312955 | 4370 | 4370 | 4370 | 4370 | 0 |
| 298 | 20241114 | 144000 | 1310312955 | 4370 | 4370 | 4370 | 4370 | 1 |
| 299 | 20241114 | 143900 | 1310308585 | 4370 | 4375 | 4375 | 4370 | 2943 |
| 300 | 20241114 | 143800 | 1297442840 | 4375 | 4375 | 4375 | 4375 | 1879 |
| 301 | 20241114 | 143700 | 1289222215 | 4375 | 4380 | 4380 | 4375 | 801 |
| 302 | 20241114 | 143600 | 1285714340 | 4380 | 4385 | 4385 | 4380 | 8426 |
| 303 | 20241114 | 143500 | 1248786555 | 4385 | 4385 | 4385 | 4385 | 0 |
| 304 | 20241114 | 143400 | 1248786555 | 4385 | 4385 | 4385 | 4385 | 100 |
| 305 | 20241114 | 143300 | 1248348055 | 4395 | 4390 | 4395 | 4390 | 2562 |
| 306 | 20241114 | 143200 | 1237100580 | 4390 | 4395 | 4395 | 4390 | 713 |
| 307 | 20241114 | 143100 | 1233969945 | 4395 | 4400 | 4400 | 4395 | 3676 |
| 308 | 20241114 | 143000 | 1217813795 | 4395 | 4400 | 4400 | 4395 | 327 |
| 309 | 20241114 | 142900 | 1216376265 | 4400 | 4400 | 4400 | 4400 | 365 |
| 310 | 20241114 | 142800 | 1214770265 | 4400 | 4400 | 4400 | 4400 | 130 |
| 311 | 20241114 | 142700 | 1214198265 | 4400 | 4405 | 4405 | 4400 | 1689 |
| 312 | 20241114 | 142600 | 1206766550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 313 | 20241114 | 142500 | 1206766550 | 4405 | 4405 | 4405 | 4400 | 745 |
| 314 | 20241114 | 142400 | 1203486540 | 4405 | 4410 | 4410 | 4405 | 857 |
| 315 | 20241114 | 142300 | 1199709205 | 4410 | 4410 | 4410 | 4410 | 80 |
| 316 | 20241114 | 142200 | 1199356405 | 4410 | 4400 | 4410 | 4395 | 818 |
| 317 | 20241114 | 142100 | 1195751950 | 4400 | 4400 | 4400 | 4400 | 80 |
| 318 | 20241114 | 142000 | 1195399950 | 4400 | 4400 | 4400 | 4395 | 8722 |
| 319 | 20241114 | 141900 | 1157023420 | 4400 | 4405 | 4405 | 4400 | 1391 |
| 320 | 20241114 | 141800 | 1150897065 | 4405 | 4410 | 4410 | 4405 | 1500 |
| 321 | 20241114 | 141700 | 1144284590 | 4405 | 4405 | 4415 | 4400 | 2876 |
| 322 | 20241114 | 141600 | 1131609990 | 4405 | 4405 | 4405 | 4405 | 270 |
| 323 | 20241114 | 141500 | 1130420640 | 4405 | 4405 | 4405 | 4405 | 205 |
| 324 | 20241114 | 141400 | 1129517615 | 4410 | 4410 | 4410 | 4405 | 265 |
| 325 | 20241114 | 141300 | 1128350035 | 4410 | 4410 | 4410 | 4410 | 10 |
| 326 | 20241114 | 141200 | 1128305935 | 4410 | 4410 | 4410 | 4410 | 0 |
| 327 | 20241114 | 141100 | 1128305935 | 4410 | 4405 | 4410 | 4405 | 191 |
| 328 | 20241114 | 141000 | 1127464575 | 4400 | 4400 | 4405 | 4400 | 13 |
| 329 | 20241114 | 140900 | 1127407370 | 4400 | 4400 | 4400 | 4400 | 133 |
| 330 | 20241114 | 140800 | 1126822170 | 4400 | 4395 | 4400 | 4395 | 20 |
| 331 | 20241114 | 140700 | 1126734220 | 4400 | 4400 | 4400 | 4400 | 5 |
| 332 | 20241114 | 140600 | 1126712220 | 4395 | 4400 | 4400 | 4395 | 3033 |
| 333 | 20241114 | 140500 | 1113382135 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 334 | 20241114 | 140400 | 1108982135 | 4410 | 4415 | 4415 | 4410 | 1320 |
| 335 | 20241114 | 140300 | 1103155915 | 4420 | 4420 | 4420 | 4420 | 15 |
| 336 | 20241114 | 140200 | 1103089615 | 4420 | 4405 | 4420 | 4405 | 3135 |
| 337 | 20241114 | 140100 | 1089252610 | 4405 | 4405 | 4415 | 4405 | 3822 |
| 338 | 20241114 | 140000 | 1072398460 | 4410 | 4400 | 4410 | 4395 | 3753 |
| 339 | 20241114 | 135900 | 1055870745 | 4400 | 4400 | 4400 | 4400 | 977 |
| 340 | 20241114 | 135800 | 1051571945 | 4400 | 4395 | 4400 | 4395 | 1242 |
| 341 | 20241114 | 135700 | 1046107310 | 4395 | 4395 | 4395 | 4395 | 276 |
| 342 | 20241114 | 135600 | 1044894290 | 4400 | 4400 | 4400 | 4400 | 856 |
| 343 | 20241114 | 135500 | 1041127890 | 4400 | 4400 | 4400 | 4400 | 254 |
| 344 | 20241114 | 135400 | 1040010290 | 4400 | 4400 | 4400 | 4400 | 12 |
| 345 | 20241114 | 135300 | 1039957490 | 4395 | 4400 | 4400 | 4395 | 790 |
| 346 | 20241114 | 135200 | 1036484490 | 4400 | 4405 | 4405 | 4400 | 848 |
| 347 | 20241114 | 135100 | 1032753280 | 4400 | 4400 | 4400 | 4400 | 251 |
| 348 | 20241114 | 135000 | 1031648880 | 4400 | 4400 | 4405 | 4400 | 1774 |
| 349 | 20241114 | 134900 | 1023843225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 350 | 20241114 | 134800 | 1023843225 | 4405 | 4405 | 4405 | 4405 | 254 |
| 351 | 20241114 | 134700 | 1022724355 | 4405 | 4405 | 4405 | 4405 | 214 |
| 352 | 20241114 | 134600 | 1021781685 | 4405 | 4405 | 4405 | 4405 | 20 |
| 353 | 20241114 | 134500 | 1021693585 | 4405 | 4400 | 4405 | 4400 | 4096 |
| 354 | 20241114 | 134400 | 1003668520 | 4400 | 4400 | 4400 | 4395 | 385 |
| 355 | 20241114 | 134300 | 1001976420 | 4400 | 4395 | 4400 | 4395 | 1770 |
| 356 | 20241114 | 134200 | 994191260 | 4400 | 4395 | 4400 | 4395 | 194 |
| 357 | 20241114 | 134100 | 993338625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 358 | 20241114 | 134000 | 993338625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 359 | 20241114 | 133900 | 993338625 | 4395 | 4395 | 4395 | 4395 | 100 |
| 360 | 20241114 | 133800 | 992899125 | 4400 | 4395 | 4400 | 4395 | 102 |
| 361 | 20241114 | 133700 | 992450825 | 4395 | 4395 | 4395 | 4395 | 100 |
| 362 | 20241114 | 133600 | 992011325 | 4400 | 4390 | 4400 | 4390 | 12 |
| 363 | 20241114 | 133500 | 991958625 | 4390 | 4390 | 4390 | 4390 | 0 |
| 364 | 20241114 | 133400 | 991958625 | 4390 | 4395 | 4395 | 4390 | 128 |
| 365 | 20241114 | 133300 | 991396650 | 4400 | 4400 | 4400 | 4400 | 1402 |
| 366 | 20241114 | 133200 | 985227850 | 4400 | 4400 | 4400 | 4400 | 4 |
| 367 | 20241114 | 133100 | 985210250 | 4400 | 4400 | 4400 | 4400 | 454 |
| 368 | 20241114 | 133000 | 983212650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20241114 | 132900 | 983212650 | 4400 | 4400 | 4400 | 4400 | 3 |
| 370 | 20241114 | 132800 | 983199450 | 4395 | 4395 | 4395 | 4395 | 210 |
| 371 | 20241114 | 132700 | 982276500 | 4395 | 4395 | 4395 | 4395 | 114 |
| 372 | 20241114 | 132600 | 981775470 | 4395 | 4395 | 4395 | 4395 | 677 |
| 373 | 20241114 | 132500 | 978800055 | 4395 | 4395 | 4395 | 4390 | 219 |
| 374 | 20241114 | 132400 | 977838585 | 4395 | 4395 | 4395 | 4395 | 0 |
| 375 | 20241114 | 132300 | 977838585 | 4395 | 4395 | 4395 | 4395 | 400 |
| 376 | 20241114 | 132200 | 976080585 | 4390 | 4395 | 4395 | 4390 | 3558 |
| 377 | 20241114 | 132100 | 960460690 | 4395 | 4400 | 4400 | 4395 | 688 |
| 378 | 20241114 | 132000 | 957433930 | 4400 | 4400 | 4400 | 4400 | 229 |
| 379 | 20241114 | 131900 | 956426330 | 4400 | 4400 | 4400 | 4400 | 101 |
| 380 | 20241114 | 131800 | 955981930 | 4400 | 4400 | 4400 | 4400 | 105 |
| 381 | 20241114 | 131700 | 955519930 | 4400 | 4400 | 4400 | 4400 | 0 |
| 382 | 20241114 | 131600 | 955519930 | 4400 | 4400 | 4405 | 4400 | 308 |
| 383 | 20241114 | 131500 | 954164725 | 4400 | 4390 | 4400 | 4390 | 13 |
| 384 | 20241114 | 131400 | 954107600 | 4400 | 4400 | 4400 | 4400 | 600 |
| 385 | 20241114 | 131300 | 951467600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 386 | 20241114 | 131200 | 951467600 | 4395 | 4395 | 4395 | 4395 | 72 |
| 387 | 20241114 | 131100 | 951151160 | 4395 | 4395 | 4395 | 4395 | 5 |
| 388 | 20241114 | 131000 | 951129185 | 4395 | 4395 | 4395 | 4395 | 422 |
| 389 | 20241114 | 130900 | 949274495 | 4385 | 4395 | 4395 | 4385 | 2 |
| 390 | 20241114 | 130800 | 949265715 | 4395 | 4395 | 4395 | 4395 | 500 |
| 391 | 20241114 | 130700 | 947068215 | 4385 | 4385 | 4385 | 4385 | 571 |
| 392 | 20241114 | 130600 | 944564380 | 4385 | 4385 | 4385 | 4385 | 0 |
| 393 | 20241114 | 130500 | 944564380 | 4385 | 4390 | 4390 | 4385 | 2584 |
| 394 | 20241114 | 130400 | 933232235 | 4395 | 4400 | 4400 | 4395 | 1101 |
| 395 | 20241114 | 130300 | 928391515 | 4400 | 4400 | 4400 | 4395 | 1603 |
| 396 | 20241114 | 130200 | 921341315 | 4400 | 4400 | 4400 | 4400 | 0 |
| 397 | 20241114 | 130100 | 921341315 | 4400 | 4400 | 4400 | 4400 | 845 |
| 398 | 20241114 | 130000 | 917623315 | 4400 | 4400 | 4400 | 4400 | 0 |
| 399 | 20241114 | 125900 | 917623315 | 4400 | 4400 | 4400 | 4400 | 18 |
| 400 | 20241114 | 125800 | 917544115 | 4400 | 4400 | 4400 | 4400 | 982 |
| 401 | 20241114 | 125700 | 913223315 | 4405 | 4405 | 4405 | 4405 | 2 |
| 402 | 20241114 | 125600 | 913214505 | 4405 | 4405 | 4405 | 4405 | 163 |
| 403 | 20241114 | 125500 | 912496490 | 4405 | 4410 | 4410 | 4405 | 46 |
| 404 | 20241114 | 125400 | 912293750 | 4410 | 4410 | 4410 | 4410 | 11 |
| 405 | 20241114 | 125300 | 912245240 | 4410 | 4410 | 4410 | 4410 | 11 |
| 406 | 20241114 | 125200 | 912196730 | 4410 | 4410 | 4410 | 4405 | 1020 |
| 407 | 20241114 | 125100 | 907703530 | 4410 | 4405 | 4410 | 4405 | 105 |
| 408 | 20241114 | 125000 | 907240490 | 4405 | 4405 | 4405 | 4405 | 645 |
| 409 | 20241114 | 124900 | 904399265 | 4405 | 4405 | 4405 | 4405 | 636 |
| 410 | 20241114 | 124800 | 901597685 | 4405 | 4405 | 4405 | 4405 | 801 |
| 411 | 20241114 | 124700 | 898069280 | 4405 | 4400 | 4405 | 4400 | 263 |
| 412 | 20241114 | 124600 | 896912070 | 4400 | 4400 | 4400 | 4400 | 50 |
| 413 | 20241114 | 124500 | 896692070 | 4400 | 4400 | 4400 | 4400 | 400 |
| 414 | 20241114 | 124400 | 894932070 | 4405 | 4405 | 4405 | 4405 | 113 |
| 415 | 20241114 | 124300 | 894434305 | 4405 | 4400 | 4405 | 4400 | 338 |
| 416 | 20241114 | 124200 | 892946540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 417 | 20241114 | 124100 | 892946540 | 4400 | 4400 | 4400 | 4400 | 551 |
| 418 | 20241114 | 124000 | 890522140 | 4400 | 4395 | 4400 | 4395 | 66 |
| 419 | 20241114 | 123900 | 890232050 | 4395 | 4395 | 4395 | 4395 | 3 |
| 420 | 20241114 | 123800 | 890218865 | 4390 | 4395 | 4395 | 4390 | 300 |
| 421 | 20241114 | 123700 | 888900995 | 4395 | 4395 | 4395 | 4395 | 50 |
| 422 | 20241114 | 123600 | 888681245 | 4395 | 4395 | 4395 | 4395 | 80 |
| 423 | 20241114 | 123500 | 888329645 | 4400 | 4400 | 4400 | 4400 | 1823 |
| 424 | 20241114 | 123400 | 880308445 | 4400 | 4405 | 4405 | 4400 | 632 |
| 425 | 20241114 | 123300 | 877527615 | 4405 | 4405 | 4405 | 4405 | 16 |
| 426 | 20241114 | 123200 | 877457135 | 4405 | 4405 | 4405 | 4405 | 2 |
| 427 | 20241114 | 123100 | 877448325 | 4405 | 4410 | 4410 | 4405 | 301 |
| 428 | 20241114 | 123000 | 876121510 | 4415 | 4405 | 4415 | 4405 | 4100 |
| 429 | 20241114 | 122900 | 858037915 | 4405 | 4395 | 4405 | 4395 | 7456 |
| 430 | 20241114 | 122800 | 825223685 | 4395 | 4390 | 4395 | 4390 | 925 |
| 431 | 20241114 | 122700 | 821158435 | 4390 | 4395 | 4395 | 4390 | 21 |
| 432 | 20241114 | 122600 | 821066145 | 4390 | 4385 | 4390 | 4385 | 2374 |
| 433 | 20241114 | 122500 | 810644825 | 4385 | 4385 | 4385 | 4385 | 0 |
| 434 | 20241114 | 122400 | 810644825 | 4385 | 4385 | 4385 | 4385 | 84 |
| 435 | 20241114 | 122300 | 810276485 | 4385 | 4385 | 4385 | 4385 | 1459 |
| 436 | 20241114 | 122200 | 803878770 | 4385 | 4385 | 4385 | 4380 | 936 |
| 437 | 20241114 | 122100 | 799775040 | 4385 | 4380 | 4385 | 4380 | 8 |
| 438 | 20241114 | 122000 | 799739985 | 4380 | 4380 | 4380 | 4380 | 1 |
| 439 | 20241114 | 121900 | 799735605 | 4380 | 4380 | 4380 | 4380 | 1765 |
| 440 | 20241114 | 121800 | 792004905 | 4380 | 4375 | 4380 | 4375 | 72 |
| 441 | 20241114 | 121700 | 791689645 | 4380 | 4380 | 4380 | 4380 | 358 |
| 442 | 20241114 | 121600 | 790121605 | 4380 | 4380 | 4380 | 4380 | 0 |
| 443 | 20241114 | 121500 | 790121605 | 4380 | 4375 | 4380 | 4375 | 354 |
| 444 | 20241114 | 121400 | 788572845 | 4380 | 4380 | 4380 | 4380 | 210 |
| 445 | 20241114 | 121300 | 787653045 | 4380 | 4385 | 4385 | 4380 | 19 |
| 446 | 20241114 | 121200 | 787569820 | 4380 | 4380 | 4380 | 4380 | 0 |
| 447 | 20241114 | 121100 | 787569820 | 4380 | 4380 | 4380 | 4380 | 630 |
| 448 | 20241114 | 121000 | 784810420 | 4390 | 4380 | 4390 | 4380 | 2277 |
| 449 | 20241114 | 120900 | 774837150 | 4390 | 4385 | 4390 | 4385 | 3603 |
| 450 | 20241114 | 120800 | 759034995 | 4385 | 4385 | 4385 | 4385 | 500 |
| 451 | 20241114 | 120700 | 756842495 | 4385 | 4385 | 4385 | 4385 | 1200 |
| 452 | 20241114 | 120600 | 751580495 | 4375 | 4375 | 4375 | 4375 | 0 |
| 453 | 20241114 | 120500 | 751580495 | 4375 | 4385 | 4385 | 4375 | 7 |
| 454 | 20241114 | 120400 | 751549810 | 4385 | 4385 | 4385 | 4385 | 520 |
| 455 | 20241114 | 120300 | 749269610 | 4385 | 4385 | 4385 | 4385 | 0 |
| 456 | 20241114 | 120200 | 749269610 | 4385 | 4385 | 4385 | 4385 | 280 |
| 457 | 20241114 | 120100 | 748041810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 458 | 20241114 | 120000 | 748041810 | 4385 | 4375 | 4385 | 4375 | 4 |
| 459 | 20241114 | 115900 | 748024300 | 4380 | 4380 | 4380 | 4380 | 624 |
| 460 | 20241114 | 115800 | 745291180 | 4370 | 4370 | 4370 | 4370 | 790 |
| 461 | 20241114 | 115700 | 741838880 | 4370 | 4370 | 4370 | 4370 | 7 |
| 462 | 20241114 | 115600 | 741808290 | 4370 | 4365 | 4370 | 4365 | 2341 |
| 463 | 20241114 | 115500 | 731589735 | 4365 | 4355 | 4365 | 4355 | 334 |
| 464 | 20241114 | 115400 | 730134825 | 4355 | 4355 | 4365 | 4355 | 152 |
| 465 | 20241114 | 115300 | 729472855 | 4355 | 4365 | 4365 | 4355 | 2641 |
| 466 | 20241114 | 115200 | 717961615 | 4365 | 4365 | 4365 | 4365 | 1229 |
| 467 | 20241114 | 115100 | 712597030 | 4360 | 4370 | 4370 | 4360 | 2056 |
| 468 | 20241114 | 115000 | 703622570 | 4370 | 4370 | 4375 | 4370 | 556 |
| 469 | 20241114 | 114900 | 701191900 | 4370 | 4370 | 4375 | 4370 | 487 |
| 470 | 20241114 | 114800 | 699063695 | 4370 | 4370 | 4370 | 4370 | 13 |
| 471 | 20241114 | 114700 | 699006885 | 4370 | 4375 | 4375 | 4370 | 663 |
| 472 | 20241114 | 114600 | 696109060 | 4370 | 4380 | 4380 | 4370 | 387 |
| 473 | 20241114 | 114500 | 694415990 | 4380 | 4380 | 4380 | 4380 | 631 |
| 474 | 20241114 | 114400 | 691652210 | 4380 | 4385 | 4385 | 4380 | 2336 |
| 475 | 20241114 | 114300 | 681418945 | 4385 | 4380 | 4385 | 4380 | 81 |
| 476 | 20241114 | 114200 | 681063770 | 4375 | 4385 | 4385 | 4375 | 206 |
| 477 | 20241114 | 114100 | 680161880 | 4385 | 4385 | 4390 | 4385 | 9 |
| 478 | 20241114 | 114000 | 680122410 | 4385 | 4385 | 4385 | 4380 | 1191 |
| 479 | 20241114 | 113900 | 674904875 | 4385 | 4380 | 4385 | 4380 | 1116 |
| 480 | 20241114 | 113800 | 670013215 | 4380 | 4380 | 4380 | 4375 | 188 |
| 481 | 20241114 | 113700 | 669190245 | 4380 | 4380 | 4380 | 4380 | 0 |
| 482 | 20241114 | 113600 | 669190245 | 4380 | 4380 | 4380 | 4370 | 161 |
| 483 | 20241114 | 113500 | 668486175 | 4380 | 4385 | 4385 | 4380 | 1010 |
| 484 | 20241114 | 113400 | 664062355 | 4380 | 4380 | 4385 | 4380 | 3323 |
| 485 | 20241114 | 113300 | 649502105 | 4380 | 4375 | 4380 | 4375 | 11 |
| 486 | 20241114 | 113200 | 649453930 | 4375 | 4370 | 4375 | 4370 | 46 |
| 487 | 20241114 | 113100 | 649252790 | 4370 | 4375 | 4375 | 4370 | 122 |
| 488 | 20241114 | 113000 | 648719540 | 4375 | 4375 | 4375 | 4375 | 25 |
| 489 | 20241114 | 112900 | 648610165 | 4375 | 4375 | 4375 | 4375 | 8 |
| 490 | 20241114 | 112800 | 648575165 | 4385 | 4370 | 4385 | 4370 | 110 |
| 491 | 20241114 | 112700 | 648094315 | 4385 | 4385 | 4385 | 4385 | 0 |
| 492 | 20241114 | 112600 | 648094315 | 4385 | 4385 | 4385 | 4385 | 817 |
| 493 | 20241114 | 112500 | 644511770 | 4385 | 4385 | 4385 | 4370 | 194 |
| 494 | 20241114 | 112400 | 643661095 | 4380 | 4380 | 4380 | 4380 | 1435 |
| 495 | 20241114 | 112300 | 637375795 | 4380 | 4390 | 4390 | 4380 | 557 |
| 496 | 20241114 | 112200 | 634933065 | 4385 | 4385 | 4385 | 4385 | 603 |
| 497 | 20241114 | 112100 | 632288910 | 4390 | 4390 | 4390 | 4390 | 4 |
| 498 | 20241114 | 112000 | 632271350 | 4395 | 4385 | 4395 | 4385 | 748 |
| 499 | 20241114 | 111900 | 628983920 | 4385 | 4385 | 4385 | 4385 | 17 |
| 500 | 20241114 | 111800 | 628909375 | 4380 | 4380 | 4380 | 4380 | 0 |
| 501 | 20241114 | 111700 | 628909375 | 4380 | 4385 | 4385 | 4380 | 6007 |
| 502 | 20241114 | 111600 | 602568735 | 4385 | 4385 | 4385 | 4385 | 4025 |
| 503 | 20241114 | 111500 | 584919110 | 4390 | 4380 | 4390 | 4380 | 391 |
| 504 | 20241114 | 111400 | 583202630 | 4380 | 4390 | 4390 | 4380 | 132 |
| 505 | 20241114 | 111300 | 582624350 | 4390 | 4390 | 4390 | 4390 | 15 |
| 506 | 20241114 | 111200 | 582558500 | 4385 | 4360 | 4385 | 4360 | 3023 |
| 507 | 20241114 | 111100 | 569302670 | 4385 | 4385 | 4385 | 4385 | 0 |
| 508 | 20241114 | 111000 | 569302670 | 4385 | 4360 | 4385 | 4340 | 7149 |
| 509 | 20241114 | 110900 | 538198915 | 4350 | 4390 | 4390 | 4350 | 3292 |
| 510 | 20241114 | 110800 | 523819360 | 4390 | 4390 | 4390 | 4390 | 45 |
| 511 | 20241114 | 110700 | 523621810 | 4390 | 4380 | 4390 | 4380 | 390 |
| 512 | 20241114 | 110600 | 521911850 | 4385 | 4385 | 4385 | 4385 | 7 |
| 513 | 20241114 | 110500 | 521881155 | 4385 | 4400 | 4400 | 4385 | 35 |
| 514 | 20241114 | 110400 | 521727625 | 4400 | 4400 | 4400 | 4390 | 9 |
| 515 | 20241114 | 110300 | 521688085 | 4395 | 4395 | 4395 | 4390 | 1078 |
| 516 | 20241114 | 110200 | 516955170 | 4395 | 4390 | 4400 | 4390 | 722 |
| 517 | 20241114 | 110100 | 513782525 | 4400 | 4400 | 4400 | 4400 | 1 |
| 518 | 20241114 | 110000 | 513778125 | 4400 | 4400 | 4400 | 4400 | 0 |
| 519 | 20241114 | 105900 | 513778125 | 4400 | 4390 | 4400 | 4390 | 120 |
| 520 | 20241114 | 105800 | 513251125 | 4380 | 4395 | 4400 | 4380 | 2784 |
| 521 | 20241114 | 105700 | 501016455 | 4395 | 4390 | 4395 | 4390 | 327 |
| 522 | 20241114 | 105600 | 499580000 | 4390 | 4390 | 4390 | 4390 | 286 |
| 523 | 20241114 | 105500 | 498324460 | 4395 | 4395 | 4395 | 4395 | 2 |
| 524 | 20241114 | 105400 | 498315670 | 4385 | 4390 | 4390 | 4385 | 701 |
| 525 | 20241114 | 105300 | 495238285 | 4390 | 4390 | 4390 | 4390 | 0 |
| 526 | 20241114 | 105200 | 495238285 | 4390 | 4385 | 4390 | 4385 | 1923 |
| 527 | 20241114 | 105100 | 486800925 | 4380 | 4380 | 4380 | 4380 | 144 |
| 528 | 20241114 | 105000 | 486170205 | 4375 | 4375 | 4375 | 4375 | 17 |
| 529 | 20241114 | 104900 | 486095830 | 4375 | 4375 | 4375 | 4375 | 244 |
| 530 | 20241114 | 104800 | 485028330 | 4385 | 4375 | 4385 | 4375 | 1306 |
| 531 | 20241114 | 104700 | 479301620 | 4385 | 4380 | 4385 | 4380 | 425 |
| 532 | 20241114 | 104600 | 477439870 | 4375 | 4380 | 4380 | 4375 | 971 |
| 533 | 20241114 | 104500 | 473187140 | 4380 | 4375 | 4380 | 4370 | 286 |
| 534 | 20241114 | 104400 | 471935770 | 4375 | 4370 | 4375 | 4365 | 216 |
| 535 | 20241114 | 104300 | 470991985 | 4370 | 4370 | 4370 | 4360 | 1520 |
| 536 | 20241114 | 104200 | 464364585 | 4355 | 4355 | 4360 | 4355 | 1553 |
| 537 | 20241114 | 104100 | 457600420 | 4355 | 4370 | 4370 | 4355 | 1133 |
| 538 | 20241114 | 104000 | 452663865 | 4370 | 4365 | 4370 | 4360 | 1440 |
| 539 | 20241114 | 103900 | 446383000 | 4370 | 4375 | 4375 | 4370 | 1481 |
| 540 | 20241114 | 103800 | 439908255 | 4370 | 4380 | 4380 | 4370 | 2919 |
| 541 | 20241114 | 103700 | 427125495 | 4380 | 4385 | 4385 | 4380 | 2327 |
| 542 | 20241114 | 103600 | 416931275 | 4380 | 4390 | 4390 | 4380 | 554 |
| 543 | 20241114 | 103500 | 414501740 | 4385 | 4385 | 4385 | 4385 | 284 |
| 544 | 20241114 | 103400 | 413256400 | 4390 | 4390 | 4395 | 4390 | 305 |
| 545 | 20241114 | 103300 | 411916950 | 4395 | 4410 | 4410 | 4390 | 1151 |
| 546 | 20241114 | 103200 | 406859820 | 4410 | 4405 | 4410 | 4395 | 7127 |
| 547 | 20241114 | 103100 | 375459930 | 4405 | 4405 | 4405 | 4405 | 1308 |
| 548 | 20241114 | 103000 | 369698190 | 4405 | 4390 | 4405 | 4390 | 6181 |
| 549 | 20241114 | 102900 | 342515410 | 4400 | 4395 | 4400 | 4385 | 789 |
| 550 | 20241114 | 102800 | 339044155 | 4400 | 4400 | 4400 | 4400 | 40 |
| 551 | 20241114 | 102700 | 338868155 | 4400 | 4385 | 4400 | 4385 | 1028 |
| 552 | 20241114 | 102600 | 334354590 | 4380 | 4395 | 4400 | 4380 | 2958 |
| 553 | 20241114 | 102500 | 321368830 | 4395 | 4400 | 4405 | 4395 | 833 |
| 554 | 20241114 | 102400 | 317704105 | 4400 | 4400 | 4405 | 4400 | 356 |
| 555 | 20241114 | 102300 | 316137655 | 4405 | 4405 | 4405 | 4405 | 1967 |
| 556 | 20241114 | 102200 | 307473020 | 4410 | 4405 | 4415 | 4405 | 5284 |
| 557 | 20241114 | 102100 | 284167315 | 4405 | 4405 | 4410 | 4405 | 4934 |
| 558 | 20241114 | 102000 | 262433020 | 4405 | 4405 | 4405 | 4405 | 2443 |
| 559 | 20241114 | 101900 | 251671605 | 4405 | 4405 | 4405 | 4405 | 2 |
| 560 | 20241114 | 101800 | 251662795 | 4395 | 4405 | 4405 | 4395 | 975 |
| 561 | 20241114 | 101700 | 247377420 | 4395 | 4405 | 4405 | 4395 | 1710 |
| 562 | 20241114 | 101600 | 239855040 | 4400 | 4400 | 4400 | 4395 | 1174 |
| 563 | 20241114 | 101500 | 234692880 | 4400 | 4400 | 4400 | 4400 | 6112 |
| 564 | 20241114 | 101400 | 207800080 | 4400 | 4390 | 4400 | 4390 | 4520 |
| 565 | 20241114 | 101300 | 187932855 | 4390 | 4405 | 4405 | 4390 | 1317 |
| 566 | 20241114 | 101200 | 182143195 | 4400 | 4385 | 4400 | 4385 | 2638 |
| 567 | 20241114 | 101100 | 170550330 | 4385 | 4375 | 4385 | 4375 | 3258 |
| 568 | 20241114 | 101000 | 156294495 | 4375 | 4360 | 4375 | 4355 | 5669 |
| 569 | 20241114 | 100900 | 131539135 | 4355 | 4360 | 4365 | 4355 | 2407 |
| 570 | 20241114 | 100800 | 121044125 | 4355 | 4360 | 4365 | 4355 | 1714 |
| 571 | 20241114 | 100700 | 113571860 | 4355 | 4355 | 4355 | 4350 | 1022 |
| 572 | 20241114 | 100600 | 109124495 | 4355 | 4350 | 4355 | 4350 | 893 |
| 573 | 20241114 | 100500 | 105238845 | 4350 | 4350 | 4350 | 4350 | 2 |
| 574 | 20241114 | 100400 | 105230145 | 4345 | 4335 | 4345 | 4330 | 950 |
| 575 | 20241114 | 100300 | 101111280 | 4330 | 4360 | 4360 | 4330 | 6551 |
| 576 | 20241114 | 100200 | 72702550 | 4360 | 4375 | 4375 | 4360 | 370 |
| 577 | 20241114 | 100100 | 71089195 | 4370 | 4355 | 4375 | 4350 | 3057 |
| 578 | 20241114 | 100000 | 57735775 | 4350 | 4330 | 4355 | 4330 | 13299 |