31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 3 | 20241114 | 202600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20241114 | 202500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20241114 | 202400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20241114 | 202300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20241114 | 202200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20241114 | 202100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20241114 | 202000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20241114 | 201900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20241114 | 201800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20241114 | 201700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20241114 | 201600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20241114 | 201500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20241114 | 201400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20241114 | 201300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20241114 | 201200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20241114 | 201100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20241114 | 201000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20241114 | 200900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20241114 | 200800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20241114 | 200700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20241114 | 200600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20241114 | 200500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20241114 | 200400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20241114 | 200300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20241114 | 200200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20241114 | 200100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20241114 | 200000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20241114 | 195900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20241114 | 195800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20241114 | 195700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 33 | 20241114 | 195600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20241114 | 195500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20241114 | 195400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20241114 | 195300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20241114 | 195200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20241114 | 195100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20241114 | 195000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20241114 | 194900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20241114 | 194800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20241114 | 194700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20241114 | 194600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20241114 | 194500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20241114 | 194400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20241114 | 194300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20241114 | 194200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20241114 | 194100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20241114 | 194000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20241114 | 193900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20241114 | 193800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20241114 | 193700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20241114 | 193600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20241114 | 193500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20241114 | 193400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20241114 | 193300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20241114 | 193200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20241114 | 193100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20241114 | 193000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20241114 | 192900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20241114 | 192800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20241114 | 192700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 63 | 20241114 | 192600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20241114 | 192500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20241114 | 192400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20241114 | 192300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20241114 | 192200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20241114 | 192100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20241114 | 192000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20241114 | 191900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20241114 | 191800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20241114 | 191700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20241114 | 191600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20241114 | 191500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20241114 | 191400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20241114 | 191300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20241114 | 191200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20241114 | 191100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20241114 | 191000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20241114 | 190900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20241114 | 190800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20241114 | 190700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20241114 | 190600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20241114 | 190500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20241114 | 190400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20241114 | 190300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20241114 | 190200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20241114 | 190100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20241114 | 190000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20241114 | 185900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20241114 | 185800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20241114 | 185700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 93 | 20241114 | 185600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20241114 | 185500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20241114 | 185400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20241114 | 185300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20241114 | 185200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20241114 | 185100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20241114 | 185000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20241114 | 184900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20241114 | 184800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20241114 | 184700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20241114 | 184600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20241114 | 184500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20241114 | 184400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20241114 | 184300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20241114 | 184200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20241114 | 184100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20241114 | 184000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20241114 | 183900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20241114 | 183800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20241114 | 183700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20241114 | 183600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20241114 | 183500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20241114 | 183400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20241114 | 183300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20241114 | 183200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20241114 | 183100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20241114 | 183000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20241114 | 182900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20241114 | 182800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20241114 | 182700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 123 | 20241114 | 182600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20241114 | 182500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20241114 | 182400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20241114 | 182300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20241114 | 182200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20241114 | 182100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20241114 | 182000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20241114 | 181900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20241114 | 181800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20241114 | 181700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20241114 | 181600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20241114 | 181500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20241114 | 181400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20241114 | 181300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20241114 | 181200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20241114 | 181100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20241114 | 181000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20241114 | 180900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20241114 | 180800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20241114 | 180700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20241114 | 180600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20241114 | 180500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20241114 | 180400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20241114 | 180300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20241114 | 180200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20241114 | 180100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20241114 | 180000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20241114 | 175900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20241114 | 175800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20241114 | 175700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 153 | 20241114 | 175600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20241114 | 175500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20241114 | 175400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20241114 | 175300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20241114 | 175200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20241114 | 175100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20241114 | 175000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20241114 | 174900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20241114 | 174800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20241114 | 174700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20241114 | 174600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20241114 | 174500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20241114 | 174400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20241114 | 174300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20241114 | 174200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20241114 | 174100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20241114 | 174000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20241114 | 173900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20241114 | 173800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20241114 | 173700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20241114 | 173600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20241114 | 173500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20241114 | 173400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20241114 | 173300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20241114 | 173200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20241114 | 173100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20241114 | 173000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20241114 | 172900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20241114 | 172800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20241114 | 172700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 183 | 20241114 | 172600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20241114 | 172500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20241114 | 172400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20241114 | 172300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20241114 | 172200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20241114 | 172100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20241114 | 172000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20241114 | 171900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20241114 | 171800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20241114 | 171700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20241114 | 171600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20241114 | 171500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20241114 | 171400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20241114 | 171300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20241114 | 171200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20241114 | 171100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20241114 | 171000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20241114 | 170900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20241114 | 170800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20241114 | 170700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20241114 | 170600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20241114 | 170500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20241114 | 170400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20241114 | 170300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20241114 | 170200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20241114 | 170100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20241114 | 170000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20241114 | 165900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20241114 | 165800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20241114 | 165700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 213 | 20241114 | 165600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20241114 | 165500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20241114 | 165400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20241114 | 165300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20241114 | 165200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20241114 | 165100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20241114 | 165000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20241114 | 164900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20241114 | 164800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20241114 | 164700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20241114 | 164600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20241114 | 164500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 225 | 20241114 | 164400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 226 | 20241114 | 164300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20241114 | 164200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 228 | 20241114 | 164100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 229 | 20241114 | 164000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 230 | 20241114 | 163900 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 231 | 20241114 | 163800 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 232 | 20241114 | 163700 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 233 | 20241114 | 163600 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 234 | 20241114 | 163500 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 235 | 20241114 | 163400 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 236 | 20241114 | 163300 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 237 | 20241114 | 163200 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 238 | 20241114 | 163100 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 239 | 20241114 | 163000 | 1280352815 | 2440 | 2440 | 2440 | 2440 | 5658 |
| 240 | 20241114 | 162900 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20241114 | 162800 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20241114 | 162700 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 243 | 20241114 | 162600 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 244 | 20241114 | 162500 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 245 | 20241114 | 162400 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 246 | 20241114 | 162300 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 247 | 20241114 | 162200 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 248 | 20241114 | 162100 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 249 | 20241114 | 162000 | 1266547295 | 2445 | 2445 | 2445 | 2445 | 0 |
| 250 | 20241114 | 161900 | 1266547295 | 2445 | 2420 | 2450 | 2410 | 8956 |
| 251 | 20241114 | 161800 | 1244841245 | 2465 | 2465 | 2465 | 2415 | 30367 |
| 252 | 20241114 | 161700 | 1171075040 | 2465 | 2465 | 2470 | 2465 | 923 |
| 253 | 20241114 | 161600 | 1168799675 | 2470 | 2470 | 2470 | 2450 | 109 |
| 254 | 20241114 | 161500 | 1168531585 | 2450 | 2460 | 2460 | 2450 | 6301 |
| 255 | 20241114 | 161400 | 1153085550 | 2470 | 2480 | 2480 | 2470 | 2318 |
| 256 | 20241114 | 161300 | 1147349135 | 2470 | 2470 | 2475 | 2470 | 2220 |
| 257 | 20241114 | 161200 | 1141858690 | 2470 | 2465 | 2470 | 2465 | 1445 |
| 258 | 20241114 | 161100 | 1138293960 | 2470 | 2470 | 2470 | 2470 | 2 |
| 259 | 20241114 | 161000 | 1138289020 | 2470 | 2475 | 2480 | 2455 | 19 |
| 260 | 20241114 | 160900 | 1138242070 | 2475 | 2465 | 2480 | 2465 | 8029 |
| 261 | 20241114 | 160800 | 1118405700 | 2460 | 2460 | 2460 | 2460 | 100 |
| 262 | 20241114 | 160700 | 1118159700 | 2460 | 2465 | 2465 | 2460 | 1092 |
| 263 | 20241114 | 160600 | 1115469170 | 2470 | 2470 | 2470 | 2470 | 39 |
| 264 | 20241114 | 160500 | 1115372840 | 2470 | 2470 | 2475 | 2470 | 2534 |
| 265 | 20241114 | 160400 | 1109112365 | 2465 | 2465 | 2465 | 2465 | 1492 |
| 266 | 20241114 | 160300 | 1105434585 | 2465 | 2465 | 2465 | 2465 | 987 |
| 267 | 20241114 | 160200 | 1103001630 | 2465 | 2465 | 2465 | 2465 | 10 |
| 268 | 20241114 | 160100 | 1102976980 | 2465 | 2465 | 2465 | 2465 | 20 |
| 269 | 20241114 | 160000 | 1102927680 | 2465 | 2465 | 2465 | 2465 | 0 |
| 270 | 20241114 | 155900 | 1102927680 | 2465 | 2465 | 2465 | 2460 | 2968 |
| 271 | 20241114 | 155800 | 1095621655 | 2465 | 2465 | 2465 | 2465 | 0 |
| 272 | 20241114 | 155700 | 1095621655 | 2465 | 2465 | 2465 | 2465 | 1091 |
| 273 | 20241114 | 155600 | 1092932340 | 2465 | 2465 | 2465 | 2465 | 470 |
| 274 | 20241114 | 155500 | 1091773790 | 2465 | 2465 | 2465 | 2465 | 1023 |
| 275 | 20241114 | 155400 | 1089252095 | 2465 | 2465 | 2465 | 2465 | 2300 |
| 276 | 20241114 | 155300 | 1083582595 | 2470 | 2470 | 2470 | 2465 | 524 |
| 277 | 20241114 | 155200 | 1082290865 | 2470 | 2470 | 2470 | 2470 | 612 |
| 278 | 20241114 | 155100 | 1080779225 | 2470 | 2465 | 2470 | 2465 | 1542 |
| 279 | 20241114 | 155000 | 1076976735 | 2465 | 2465 | 2465 | 2465 | 790 |
| 280 | 20241114 | 154900 | 1075029385 | 2465 | 2470 | 2470 | 2465 | 1808 |
| 281 | 20241114 | 154800 | 1070572660 | 2465 | 2465 | 2465 | 2465 | 1428 |
| 282 | 20241114 | 154700 | 1067052640 | 2470 | 2470 | 2470 | 2470 | 4 |
| 283 | 20241114 | 154600 | 1067042760 | 2470 | 2470 | 2470 | 2470 | 26 |
| 284 | 20241114 | 154500 | 1066978540 | 2470 | 2470 | 2470 | 2470 | 909 |
| 285 | 20241114 | 154400 | 1064733310 | 2465 | 2470 | 2470 | 2465 | 324 |
| 286 | 20241114 | 154300 | 1063934495 | 2465 | 2465 | 2465 | 2465 | 0 |
| 287 | 20241114 | 154200 | 1063934495 | 2465 | 2465 | 2465 | 2465 | 3 |
| 288 | 20241114 | 154100 | 1063927100 | 2475 | 2475 | 2475 | 2475 | 72 |
| 289 | 20241114 | 154000 | 1063748900 | 2475 | 2475 | 2475 | 2475 | 5 |
| 290 | 20241114 | 153900 | 1063736525 | 2475 | 2475 | 2475 | 2475 | 40 |
| 291 | 20241114 | 153800 | 1063637525 | 2475 | 2475 | 2475 | 2475 | 0 |
| 292 | 20241114 | 153700 | 1063637525 | 2475 | 2480 | 2480 | 2475 | 672 |
| 293 | 20241114 | 153600 | 1061974320 | 2475 | 2475 | 2475 | 2475 | 1200 |
| 294 | 20241114 | 153500 | 1059004320 | 2475 | 2475 | 2475 | 2475 | 318 |
| 295 | 20241114 | 153400 | 1058217270 | 2475 | 2475 | 2475 | 2475 | 1482 |
| 296 | 20241114 | 153300 | 1054549320 | 2475 | 2475 | 2475 | 2475 | 3000 |
| 297 | 20241114 | 153200 | 1047124320 | 2475 | 2480 | 2480 | 2475 | 4 |
| 298 | 20241114 | 153100 | 1047114405 | 2475 | 2475 | 2480 | 2475 | 375 |
| 299 | 20241114 | 153000 | 1046184660 | 2480 | 2480 | 2480 | 2480 | 30 |
| 300 | 20241114 | 152900 | 1046110260 | 2480 | 2475 | 2480 | 2475 | 1316 |
| 301 | 20241114 | 152800 | 1042851750 | 2475 | 2475 | 2475 | 2475 | 0 |
| 302 | 20241114 | 152700 | 1042851750 | 2475 | 2465 | 2475 | 2465 | 3152 |
| 303 | 20241114 | 152600 | 1035061600 | 2470 | 2470 | 2470 | 2470 | 931 |
| 304 | 20241114 | 152500 | 1032762030 | 2475 | 2480 | 2480 | 2475 | 2062 |
| 305 | 20241114 | 152400 | 1027655590 | 2475 | 2480 | 2480 | 2475 | 52 |
| 306 | 20241114 | 152300 | 1027526880 | 2480 | 2480 | 2480 | 2480 | 597 |
| 307 | 20241114 | 152200 | 1026046320 | 2480 | 2480 | 2480 | 2480 | 5 |
| 308 | 20241114 | 152100 | 1026033920 | 2475 | 2475 | 2475 | 2475 | 1030 |
| 309 | 20241114 | 152000 | 1023484670 | 2480 | 2475 | 2480 | 2475 | 2068 |
| 310 | 20241114 | 151900 | 1018356540 | 2475 | 2480 | 2480 | 2475 | 3704 |
| 311 | 20241114 | 151800 | 1009188990 | 2480 | 2475 | 2480 | 2475 | 206 |
| 312 | 20241114 | 151700 | 1008678890 | 2475 | 2475 | 2475 | 2475 | 4068 |
| 313 | 20241114 | 151600 | 998610590 | 2470 | 2470 | 2470 | 2470 | 0 |
| 314 | 20241114 | 151500 | 998610590 | 2470 | 2470 | 2470 | 2470 | 0 |
| 315 | 20241114 | 151400 | 998610590 | 2470 | 2470 | 2470 | 2470 | 1120 |
| 316 | 20241114 | 151300 | 995844190 | 2470 | 2465 | 2470 | 2465 | 537 |
| 317 | 20241114 | 151200 | 994517875 | 2470 | 2475 | 2475 | 2470 | 19 |
| 318 | 20241114 | 151100 | 994470940 | 2475 | 2475 | 2475 | 2475 | 405 |
| 319 | 20241114 | 151000 | 993468565 | 2475 | 2465 | 2475 | 2465 | 11 |
| 320 | 20241114 | 150900 | 993441350 | 2465 | 2470 | 2470 | 2465 | 3550 |
| 321 | 20241114 | 150800 | 984674375 | 2470 | 2475 | 2475 | 2470 | 80 |
| 322 | 20241114 | 150700 | 984476625 | 2475 | 2475 | 2475 | 2475 | 5 |
| 323 | 20241114 | 150600 | 984464250 | 2475 | 2475 | 2475 | 2475 | 242 |
| 324 | 20241114 | 150500 | 983865300 | 2475 | 2480 | 2480 | 2475 | 770 |
| 325 | 20241114 | 150400 | 981955755 | 2480 | 2480 | 2480 | 2480 | 0 |
| 326 | 20241114 | 150300 | 981955755 | 2480 | 2485 | 2485 | 2480 | 783 |
| 327 | 20241114 | 150200 | 980013675 | 2480 | 2480 | 2480 | 2480 | 2350 |
| 328 | 20241114 | 150100 | 974185675 | 2485 | 2485 | 2485 | 2485 | 55 |
| 329 | 20241114 | 150000 | 974049000 | 2485 | 2485 | 2485 | 2485 | 6 |
| 330 | 20241114 | 145900 | 974034090 | 2485 | 2485 | 2485 | 2485 | 0 |
| 331 | 20241114 | 145800 | 974034090 | 2485 | 2485 | 2485 | 2485 | 4791 |
| 332 | 20241114 | 145700 | 962128455 | 2490 | 2490 | 2490 | 2490 | 5 |
| 333 | 20241114 | 145600 | 962116005 | 2485 | 2475 | 2485 | 2475 | 4634 |
| 334 | 20241114 | 145500 | 950618345 | 2475 | 2475 | 2475 | 2475 | 2900 |
| 335 | 20241114 | 145400 | 943440845 | 2475 | 2475 | 2475 | 2475 | 410 |
| 336 | 20241114 | 145300 | 942426095 | 2475 | 2475 | 2475 | 2475 | 0 |
| 337 | 20241114 | 145200 | 942426095 | 2475 | 2475 | 2475 | 2475 | 100 |
| 338 | 20241114 | 145100 | 942178595 | 2475 | 2480 | 2480 | 2475 | 101 |
| 339 | 20241114 | 145000 | 941928615 | 2480 | 2480 | 2480 | 2480 | 299 |
| 340 | 20241114 | 144900 | 941187095 | 2480 | 2480 | 2480 | 2480 | 1198 |
| 341 | 20241114 | 144800 | 938216055 | 2480 | 2475 | 2480 | 2475 | 127 |
| 342 | 20241114 | 144700 | 937901725 | 2480 | 2480 | 2480 | 2475 | 5436 |
| 343 | 20241114 | 144600 | 924433595 | 2485 | 2485 | 2485 | 2485 | 239 |
| 344 | 20241114 | 144500 | 923839680 | 2480 | 2480 | 2480 | 2480 | 536 |
| 345 | 20241114 | 144400 | 922510400 | 2480 | 2480 | 2480 | 2480 | 4 |
| 346 | 20241114 | 144300 | 922500480 | 2480 | 2480 | 2480 | 2480 | 43 |
| 347 | 20241114 | 144200 | 922393840 | 2480 | 2480 | 2480 | 2480 | 0 |
| 348 | 20241114 | 144100 | 922393840 | 2480 | 2480 | 2480 | 2480 | 869 |
| 349 | 20241114 | 144000 | 920238720 | 2485 | 2485 | 2485 | 2485 | 3 |
| 350 | 20241114 | 143900 | 920231265 | 2480 | 2485 | 2485 | 2480 | 293 |
| 351 | 20241114 | 143800 | 919503660 | 2475 | 2480 | 2480 | 2475 | 589 |
| 352 | 20241114 | 143700 | 918045180 | 2480 | 2480 | 2480 | 2480 | 0 |
| 353 | 20241114 | 143600 | 918045180 | 2480 | 2480 | 2480 | 2480 | 0 |
| 354 | 20241114 | 143500 | 918045180 | 2480 | 2475 | 2480 | 2475 | 631 |
| 355 | 20241114 | 143400 | 916483385 | 2475 | 2480 | 2480 | 2475 | 1963 |
| 356 | 20241114 | 143300 | 911622300 | 2485 | 2485 | 2485 | 2485 | 5400 |
| 357 | 20241114 | 143200 | 898203300 | 2485 | 2490 | 2490 | 2485 | 272 |
| 358 | 20241114 | 143100 | 897526080 | 2485 | 2485 | 2485 | 2485 | 5 |
| 359 | 20241114 | 143000 | 897513655 | 2485 | 2490 | 2490 | 2485 | 1248 |
| 360 | 20241114 | 142900 | 894412360 | 2490 | 2490 | 2490 | 2490 | 16 |
| 361 | 20241114 | 142800 | 894372520 | 2490 | 2490 | 2490 | 2485 | 580 |
| 362 | 20241114 | 142700 | 892931155 | 2490 | 2490 | 2490 | 2490 | 1 |
| 363 | 20241114 | 142600 | 892928665 | 2490 | 2490 | 2490 | 2490 | 12 |
| 364 | 20241114 | 142500 | 892898785 | 2490 | 2490 | 2490 | 2490 | 6 |
| 365 | 20241114 | 142400 | 892883845 | 2485 | 2485 | 2485 | 2485 | 1322 |
| 366 | 20241114 | 142300 | 889598675 | 2490 | 2485 | 2490 | 2485 | 15 |
| 367 | 20241114 | 142200 | 889561370 | 2485 | 2485 | 2485 | 2485 | 65 |
| 368 | 20241114 | 142100 | 889399845 | 2485 | 2485 | 2485 | 2485 | 1130 |
| 369 | 20241114 | 142000 | 886591795 | 2485 | 2485 | 2485 | 2485 | 12 |
| 370 | 20241114 | 141900 | 886561975 | 2485 | 2485 | 2485 | 2485 | 830 |
| 371 | 20241114 | 141800 | 884499425 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 372 | 20241114 | 141700 | 882014425 | 2485 | 2485 | 2485 | 2485 | 430 |
| 373 | 20241114 | 141600 | 880945875 | 2485 | 2485 | 2485 | 2485 | 438 |
| 374 | 20241114 | 141500 | 879857445 | 2485 | 2480 | 2485 | 2480 | 52 |
| 375 | 20241114 | 141400 | 879728450 | 2485 | 2485 | 2485 | 2485 | 598 |
| 376 | 20241114 | 141300 | 878242420 | 2485 | 2485 | 2485 | 2485 | 299 |
| 377 | 20241114 | 141200 | 877499405 | 2480 | 2480 | 2480 | 2480 | 315 |
| 378 | 20241114 | 141100 | 876718205 | 2480 | 2480 | 2480 | 2480 | 390 |
| 379 | 20241114 | 141000 | 875751005 | 2480 | 2485 | 2485 | 2480 | 322 |
| 380 | 20241114 | 140900 | 874952440 | 2480 | 2480 | 2480 | 2480 | 100 |
| 381 | 20241114 | 140800 | 874704440 | 2480 | 2480 | 2480 | 2480 | 1500 |
| 382 | 20241114 | 140700 | 870984440 | 2480 | 2480 | 2480 | 2480 | 0 |
| 383 | 20241114 | 140600 | 870984440 | 2480 | 2480 | 2480 | 2480 | 300 |
| 384 | 20241114 | 140500 | 870240440 | 2485 | 2485 | 2485 | 2485 | 1526 |
| 385 | 20241114 | 140400 | 866448330 | 2485 | 2485 | 2485 | 2485 | 700 |
| 386 | 20241114 | 140300 | 864708830 | 2490 | 2490 | 2490 | 2490 | 254 |
| 387 | 20241114 | 140200 | 864076370 | 2490 | 2485 | 2490 | 2485 | 250 |
| 388 | 20241114 | 140100 | 863454870 | 2490 | 2490 | 2490 | 2490 | 0 |
| 389 | 20241114 | 140000 | 863454870 | 2490 | 2490 | 2490 | 2490 | 1 |
| 390 | 20241114 | 135900 | 863452380 | 2485 | 2485 | 2485 | 2485 | 0 |
| 391 | 20241114 | 135800 | 863452380 | 2485 | 2485 | 2485 | 2485 | 10 |
| 392 | 20241114 | 135700 | 863427530 | 2485 | 2485 | 2485 | 2485 | 158 |
| 393 | 20241114 | 135600 | 863034900 | 2485 | 2485 | 2490 | 2485 | 757 |
| 394 | 20241114 | 135500 | 861153285 | 2485 | 2485 | 2485 | 2485 | 0 |
| 395 | 20241114 | 135400 | 861153285 | 2485 | 2485 | 2485 | 2485 | 240 |
| 396 | 20241114 | 135300 | 860556885 | 2485 | 2480 | 2485 | 2480 | 503 |
| 397 | 20241114 | 135200 | 859306945 | 2480 | 2480 | 2480 | 2480 | 202 |
| 398 | 20241114 | 135100 | 858805985 | 2480 | 2485 | 2485 | 2480 | 1897 |
| 399 | 20241114 | 135000 | 854093460 | 2480 | 2480 | 2480 | 2480 | 1099 |
| 400 | 20241114 | 134900 | 851367940 | 2485 | 2485 | 2485 | 2485 | 0 |
| 401 | 20241114 | 134800 | 851367940 | 2485 | 2485 | 2485 | 2485 | 0 |
| 402 | 20241114 | 134700 | 851367940 | 2485 | 2480 | 2485 | 2460 | 613 |
| 403 | 20241114 | 134600 | 849855085 | 2485 | 2490 | 2490 | 2485 | 1046 |
| 404 | 20241114 | 134500 | 847255625 | 2485 | 2485 | 2485 | 2485 | 796 |
| 405 | 20241114 | 134400 | 845277565 | 2485 | 2485 | 2485 | 2485 | 1019 |
| 406 | 20241114 | 134300 | 842745350 | 2480 | 2480 | 2485 | 2480 | 629 |
| 407 | 20241114 | 134200 | 841183710 | 2480 | 2490 | 2490 | 2455 | 5231 |
| 408 | 20241114 | 134100 | 828264380 | 2490 | 2490 | 2490 | 2490 | 10 |
| 409 | 20241114 | 134000 | 828239480 | 2490 | 2490 | 2490 | 2490 | 2 |
| 410 | 20241114 | 133900 | 828234500 | 2490 | 2490 | 2490 | 2490 | 101 |
| 411 | 20241114 | 133800 | 827983010 | 2490 | 2490 | 2490 | 2490 | 473 |
| 412 | 20241114 | 133700 | 826805240 | 2490 | 2485 | 2490 | 2485 | 128 |
| 413 | 20241114 | 133600 | 826486720 | 2485 | 2485 | 2485 | 2485 | 25 |
| 414 | 20241114 | 133500 | 826424595 | 2480 | 2480 | 2480 | 2480 | 5 |
| 415 | 20241114 | 133400 | 826412195 | 2490 | 2490 | 2490 | 2490 | 54 |
| 416 | 20241114 | 133300 | 826277735 | 2490 | 2490 | 2490 | 2490 | 170 |
| 417 | 20241114 | 133200 | 825854435 | 2490 | 2485 | 2495 | 2485 | 3001 |
| 418 | 20241114 | 133100 | 818391940 | 2490 | 2485 | 2490 | 2485 | 4451 |
| 419 | 20241114 | 133000 | 807320340 | 2485 | 2480 | 2485 | 2480 | 27 |
| 420 | 20241114 | 132900 | 807253370 | 2480 | 2485 | 2485 | 2480 | 593 |
| 421 | 20241114 | 132800 | 805780835 | 2485 | 2480 | 2490 | 2480 | 1330 |
| 422 | 20241114 | 132700 | 802476540 | 2480 | 2475 | 2485 | 2475 | 336 |
| 423 | 20241114 | 132600 | 801644160 | 2475 | 2470 | 2475 | 2470 | 281 |
| 424 | 20241114 | 132500 | 800949270 | 2470 | 2470 | 2480 | 2465 | 2761 |
| 425 | 20241114 | 132400 | 794123700 | 2470 | 2470 | 2480 | 2470 | 264 |
| 426 | 20241114 | 132300 | 793471610 | 2470 | 2480 | 2480 | 2470 | 315 |
| 427 | 20241114 | 132200 | 792690740 | 2480 | 2490 | 2490 | 2480 | 2505 |
| 428 | 20241114 | 132100 | 786457630 | 2490 | 2490 | 2495 | 2490 | 284 |
| 429 | 20241114 | 132000 | 785750450 | 2490 | 2485 | 2495 | 2485 | 3789 |
| 430 | 20241114 | 131900 | 776315850 | 2485 | 2485 | 2485 | 2485 | 263 |
| 431 | 20241114 | 131800 | 775662295 | 2485 | 2490 | 2490 | 2485 | 313 |
| 432 | 20241114 | 131700 | 774884320 | 2485 | 2480 | 2490 | 2480 | 1932 |
| 433 | 20241114 | 131600 | 770080750 | 2485 | 2485 | 2485 | 2480 | 275 |
| 434 | 20241114 | 131500 | 769398690 | 2480 | 2480 | 2485 | 2480 | 291 |
| 435 | 20241114 | 131400 | 768676960 | 2480 | 2480 | 2485 | 2480 | 785 |
| 436 | 20241114 | 131300 | 766730055 | 2480 | 2485 | 2485 | 2480 | 774 |
| 437 | 20241114 | 131200 | 764806910 | 2485 | 2480 | 2490 | 2480 | 2615 |
| 438 | 20241114 | 131100 | 758306795 | 2480 | 2480 | 2485 | 2480 | 1183 |
| 439 | 20241114 | 131000 | 755368360 | 2480 | 2480 | 2480 | 2480 | 279 |
| 440 | 20241114 | 130900 | 754676440 | 2480 | 2465 | 2480 | 2465 | 563 |
| 441 | 20241114 | 130800 | 753282085 | 2480 | 2470 | 2480 | 2465 | 579 |
| 442 | 20241114 | 130700 | 751850285 | 2470 | 2470 | 2485 | 2470 | 1143 |
| 443 | 20241114 | 130600 | 749016320 | 2470 | 2465 | 2480 | 2465 | 860 |
| 444 | 20241114 | 130500 | 746886725 | 2480 | 2465 | 2480 | 2465 | 595 |
| 445 | 20241114 | 130400 | 745415325 | 2465 | 2465 | 2480 | 2465 | 3358 |
| 446 | 20241114 | 130300 | 737094360 | 2465 | 2465 | 2465 | 2465 | 271 |
| 447 | 20241114 | 130200 | 736426345 | 2465 | 2465 | 2465 | 2465 | 280 |
| 448 | 20241114 | 130100 | 735736145 | 2465 | 2465 | 2465 | 2465 | 263 |
| 449 | 20241114 | 130000 | 735087850 | 2465 | 2460 | 2465 | 2460 | 780 |
| 450 | 20241114 | 125900 | 733168635 | 2460 | 2460 | 2475 | 2460 | 320 |
| 451 | 20241114 | 125800 | 732380835 | 2460 | 2460 | 2465 | 2460 | 273 |
| 452 | 20241114 | 125700 | 731709175 | 2460 | 2465 | 2475 | 2455 | 2490 |
| 453 | 20241114 | 125600 | 725553475 | 2465 | 2465 | 2470 | 2465 | 282 |
| 454 | 20241114 | 125500 | 724858335 | 2470 | 2465 | 2470 | 2465 | 749 |
| 455 | 20241114 | 125400 | 723009660 | 2465 | 2465 | 2465 | 2465 | 280 |
| 456 | 20241114 | 125300 | 722319460 | 2465 | 2460 | 2465 | 2460 | 505 |
| 457 | 20241114 | 125200 | 721074655 | 2460 | 2465 | 2465 | 2460 | 273 |
| 458 | 20241114 | 125100 | 720402400 | 2465 | 2465 | 2465 | 2460 | 280 |
| 459 | 20241114 | 125000 | 719712695 | 2465 | 2465 | 2470 | 2460 | 900 |
| 460 | 20241114 | 124900 | 717494310 | 2465 | 2465 | 2470 | 2465 | 1079 |
| 461 | 20241114 | 124800 | 714830575 | 2465 | 2465 | 2470 | 2465 | 283 |
| 462 | 20241114 | 124700 | 714132965 | 2465 | 2460 | 2470 | 2460 | 1110 |
| 463 | 20241114 | 124600 | 711396325 | 2460 | 2460 | 2470 | 2460 | 281 |
| 464 | 20241114 | 124500 | 710705055 | 2470 | 2460 | 2480 | 2460 | 943 |
| 465 | 20241114 | 124400 | 708374710 | 2460 | 2460 | 2475 | 2460 | 282 |
| 466 | 20241114 | 124300 | 707680960 | 2460 | 2445 | 2470 | 2445 | 817 |
| 467 | 20241114 | 124200 | 705669645 | 2465 | 2445 | 2470 | 2445 | 863 |
| 468 | 20241114 | 124100 | 703544295 | 2445 | 2445 | 2445 | 2445 | 280 |
| 469 | 20241114 | 124000 | 702859695 | 2445 | 2450 | 2470 | 2445 | 860 |
| 470 | 20241114 | 123900 | 700742240 | 2450 | 2450 | 2470 | 2450 | 877 |
| 471 | 20241114 | 123800 | 698581655 | 2450 | 2455 | 2470 | 2450 | 877 |
| 472 | 20241114 | 123700 | 696420655 | 2455 | 2455 | 2455 | 2455 | 293 |
| 473 | 20241114 | 123600 | 695701340 | 2455 | 2455 | 2470 | 2450 | 10876 |
| 474 | 20241114 | 123500 | 669039930 | 2455 | 2465 | 2465 | 2455 | 3404 |
| 475 | 20241114 | 123400 | 660657470 | 2465 | 2465 | 2475 | 2465 | 264 |
| 476 | 20241114 | 123300 | 660006700 | 2465 | 2465 | 2465 | 2465 | 280 |
| 477 | 20241114 | 123200 | 659316500 | 2465 | 2465 | 2475 | 2465 | 265 |
| 478 | 20241114 | 123100 | 658663265 | 2465 | 2465 | 2470 | 2465 | 366 |
| 479 | 20241114 | 123000 | 657760865 | 2465 | 2470 | 2470 | 2465 | 1253 |
| 480 | 20241114 | 122900 | 654667025 | 2470 | 2470 | 2470 | 2470 | 50 |
| 481 | 20241114 | 122800 | 654543525 | 2470 | 2470 | 2470 | 2470 | 463 |
| 482 | 20241114 | 122700 | 653399915 | 2470 | 2470 | 2470 | 2470 | 128 |
| 483 | 20241114 | 122600 | 653083755 | 2475 | 2475 | 2475 | 2475 | 14 |
| 484 | 20241114 | 122500 | 653049105 | 2475 | 2475 | 2475 | 2475 | 111 |
| 485 | 20241114 | 122400 | 652774380 | 2475 | 2480 | 2480 | 2475 | 329 |
| 486 | 20241114 | 122300 | 651960055 | 2475 | 2470 | 2475 | 2470 | 3086 |
| 487 | 20241114 | 122200 | 644331425 | 2470 | 2470 | 2470 | 2470 | 623 |
| 488 | 20241114 | 122100 | 642792615 | 2470 | 2465 | 2470 | 2465 | 855 |
| 489 | 20241114 | 122000 | 640683770 | 2455 | 2455 | 2455 | 2455 | 0 |
| 490 | 20241114 | 121900 | 640683770 | 2455 | 2455 | 2455 | 2455 | 0 |
| 491 | 20241114 | 121800 | 640683770 | 2455 | 2455 | 2455 | 2455 | 0 |
| 492 | 20241114 | 121700 | 640683770 | 2455 | 2460 | 2460 | 2455 | 7155 |
| 493 | 20241114 | 121600 | 623085145 | 2460 | 2465 | 2465 | 2460 | 1414 |
| 494 | 20241114 | 121500 | 619603720 | 2465 | 2465 | 2465 | 2465 | 833 |
| 495 | 20241114 | 121400 | 617550375 | 2470 | 2470 | 2470 | 2470 | 11 |
| 496 | 20241114 | 121300 | 617523205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 497 | 20241114 | 121200 | 617523205 | 2470 | 2475 | 2475 | 2470 | 2051 |
| 498 | 20241114 | 121100 | 612453525 | 2475 | 2470 | 2475 | 2470 | 1284 |
| 499 | 20241114 | 121000 | 609281560 | 2470 | 2470 | 2470 | 2470 | 100 |
| 500 | 20241114 | 120900 | 609034560 | 2470 | 2465 | 2470 | 2465 | 808 |
| 501 | 20241114 | 120800 | 607040330 | 2465 | 2465 | 2465 | 2465 | 609 |
| 502 | 20241114 | 120700 | 605539145 | 2465 | 2465 | 2465 | 2465 | 2900 |
| 503 | 20241114 | 120600 | 598390645 | 2465 | 2465 | 2465 | 2465 | 200 |
| 504 | 20241114 | 120500 | 597897645 | 2465 | 2460 | 2465 | 2460 | 996 |
| 505 | 20241114 | 120400 | 595447475 | 2460 | 2455 | 2460 | 2455 | 1078 |
| 506 | 20241114 | 120300 | 592795810 | 2450 | 2450 | 2450 | 2450 | 0 |
| 507 | 20241114 | 120200 | 592795810 | 2450 | 2450 | 2450 | 2450 | 0 |
| 508 | 20241114 | 120100 | 592795810 | 2450 | 2460 | 2460 | 2450 | 18 |
| 509 | 20241114 | 120000 | 592751680 | 2450 | 2450 | 2450 | 2450 | 200 |
| 510 | 20241114 | 115900 | 592261680 | 2450 | 2450 | 2450 | 2450 | 100 |
| 511 | 20241114 | 115800 | 592016680 | 2450 | 2460 | 2460 | 2450 | 311 |
| 512 | 20241114 | 115700 | 591254620 | 2450 | 2450 | 2450 | 2450 | 300 |
| 513 | 20241114 | 115600 | 590519620 | 2450 | 2450 | 2450 | 2450 | 100 |
| 514 | 20241114 | 115500 | 590274620 | 2455 | 2450 | 2455 | 2450 | 1052 |
| 515 | 20241114 | 115400 | 587694855 | 2450 | 2450 | 2450 | 2450 | 0 |
| 516 | 20241114 | 115300 | 587694855 | 2450 | 2445 | 2450 | 2445 | 526 |
| 517 | 20241114 | 115200 | 586408535 | 2445 | 2445 | 2445 | 2445 | 299 |
| 518 | 20241114 | 115100 | 585677480 | 2445 | 2445 | 2445 | 2445 | 141 |
| 519 | 20241114 | 115000 | 585332735 | 2440 | 2445 | 2445 | 2440 | 1136 |
| 520 | 20241114 | 114900 | 582558200 | 2435 | 2440 | 2440 | 2435 | 5200 |
| 521 | 20241114 | 114800 | 569883295 | 2440 | 2440 | 2440 | 2440 | 0 |
| 522 | 20241114 | 114700 | 569883295 | 2440 | 2440 | 2450 | 2440 | 1945 |
| 523 | 20241114 | 114600 | 565129045 | 2440 | 2445 | 2445 | 2440 | 2037 |
| 524 | 20241114 | 114500 | 560158665 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 525 | 20241114 | 114400 | 557713665 | 2445 | 2445 | 2445 | 2440 | 3145 |
| 526 | 20241114 | 114300 | 550024245 | 2440 | 2440 | 2440 | 2440 | 2 |
| 527 | 20241114 | 114200 | 550019365 | 2440 | 2440 | 2440 | 2440 | 1 |
| 528 | 20241114 | 114100 | 550016925 | 2440 | 2440 | 2440 | 2440 | 32 |
| 529 | 20241114 | 114000 | 549938845 | 2445 | 2445 | 2445 | 2445 | 0 |
| 530 | 20241114 | 113900 | 549938845 | 2445 | 2440 | 2445 | 2435 | 3518 |
| 531 | 20241114 | 113800 | 541355155 | 2440 | 2440 | 2440 | 2440 | 586 |
| 532 | 20241114 | 113700 | 539925315 | 2445 | 2445 | 2445 | 2445 | 0 |
| 533 | 20241114 | 113600 | 539925315 | 2445 | 2445 | 2445 | 2445 | 5 |
| 534 | 20241114 | 113500 | 539913090 | 2445 | 2445 | 2445 | 2445 | 6 |
| 535 | 20241114 | 113400 | 539898420 | 2445 | 2445 | 2445 | 2445 | 5 |
| 536 | 20241114 | 113300 | 539886195 | 2440 | 2440 | 2440 | 2440 | 3137 |
| 537 | 20241114 | 113200 | 532231915 | 2445 | 2440 | 2445 | 2440 | 2502 |
| 538 | 20241114 | 113100 | 526114535 | 2440 | 2445 | 2445 | 2430 | 4947 |
| 539 | 20241114 | 113000 | 514046545 | 2450 | 2450 | 2450 | 2450 | 5675 |
| 540 | 20241114 | 112900 | 500142795 | 2450 | 2440 | 2450 | 2440 | 610 |
| 541 | 20241114 | 112800 | 498651885 | 2440 | 2445 | 2445 | 2440 | 170 |
| 542 | 20241114 | 112700 | 498236590 | 2445 | 2445 | 2445 | 2445 | 0 |
| 543 | 20241114 | 112600 | 498236590 | 2445 | 2455 | 2455 | 2445 | 142 |
| 544 | 20241114 | 112500 | 497889320 | 2450 | 2455 | 2455 | 2450 | 366 |
| 545 | 20241114 | 112400 | 496992110 | 2455 | 2455 | 2455 | 2455 | 191 |
| 546 | 20241114 | 112300 | 496523205 | 2455 | 2455 | 2455 | 2455 | 52 |
| 547 | 20241114 | 112200 | 496395545 | 2455 | 2455 | 2455 | 2455 | 679 |
| 548 | 20241114 | 112100 | 494728600 | 2455 | 2440 | 2455 | 2440 | 1506 |
| 549 | 20241114 | 112000 | 491050135 | 2440 | 2440 | 2440 | 2440 | 5 |
| 550 | 20241114 | 111900 | 491037935 | 2440 | 2455 | 2455 | 2440 | 4002 |
| 551 | 20241114 | 111800 | 481235795 | 2455 | 2455 | 2455 | 2455 | 20 |
| 552 | 20241114 | 111700 | 481186695 | 2450 | 2470 | 2470 | 2450 | 798 |
| 553 | 20241114 | 111600 | 479231465 | 2470 | 2470 | 2470 | 2470 | 3 |
| 554 | 20241114 | 111500 | 479224055 | 2470 | 2475 | 2475 | 2470 | 98 |
| 555 | 20241114 | 111400 | 478981990 | 2470 | 2455 | 2475 | 2455 | 4148 |
| 556 | 20241114 | 111300 | 468781715 | 2455 | 2460 | 2460 | 2455 | 99 |
| 557 | 20241114 | 111200 | 468538620 | 2460 | 2460 | 2460 | 2460 | 1173 |
| 558 | 20241114 | 111100 | 465653040 | 2460 | 2460 | 2460 | 2460 | 258 |
| 559 | 20241114 | 111000 | 465018360 | 2450 | 2450 | 2450 | 2450 | 10000 |
| 560 | 20241114 | 110900 | 440518360 | 2450 | 2480 | 2480 | 2450 | 11177 |
| 561 | 20241114 | 110800 | 412944695 | 2470 | 2470 | 2470 | 2470 | 30 |
| 562 | 20241114 | 110700 | 412870595 | 2480 | 2480 | 2480 | 2480 | 2 |
| 563 | 20241114 | 110600 | 412865635 | 2475 | 2475 | 2480 | 2475 | 329 |
| 564 | 20241114 | 110500 | 412051330 | 2480 | 2485 | 2485 | 2475 | 5518 |
| 565 | 20241114 | 110400 | 398393655 | 2480 | 2485 | 2485 | 2470 | 1046 |
| 566 | 20241114 | 110300 | 395809860 | 2475 | 2480 | 2485 | 2475 | 2647 |
| 567 | 20241114 | 110200 | 389251825 | 2480 | 2475 | 2480 | 2475 | 9 |
| 568 | 20241114 | 110100 | 389229525 | 2475 | 2475 | 2475 | 2475 | 1 |
| 569 | 20241114 | 110000 | 389227050 | 2475 | 2475 | 2475 | 2475 | 61 |
| 570 | 20241114 | 105900 | 389076075 | 2485 | 2485 | 2485 | 2485 | 10 |
| 571 | 20241114 | 105800 | 389051225 | 2465 | 2480 | 2480 | 2465 | 5780 |
| 572 | 20241114 | 105700 | 374782355 | 2485 | 2480 | 2485 | 2480 | 100 |
| 573 | 20241114 | 105600 | 374533860 | 2480 | 2480 | 2480 | 2480 | 104 |
| 574 | 20241114 | 105500 | 374275940 | 2480 | 2490 | 2490 | 2480 | 1812 |
| 575 | 20241114 | 105400 | 369771465 | 2490 | 2480 | 2490 | 2480 | 229 |
| 576 | 20241114 | 105300 | 369201935 | 2490 | 2480 | 2490 | 2480 | 8756 |
| 577 | 20241114 | 105200 | 347466335 | 2480 | 2480 | 2480 | 2480 | 21 |
| 578 | 20241114 | 105100 | 347414255 | 2475 | 2475 | 2475 | 2475 | 130 |
| 579 | 20241114 | 105000 | 347092505 | 2475 | 2475 | 2475 | 2475 | 3315 |
| 580 | 20241114 | 104900 | 338887880 | 2475 | 2465 | 2475 | 2465 | 270 |
| 581 | 20241114 | 104800 | 338219835 | 2465 | 2470 | 2470 | 2465 | 1048 |
| 582 | 20241114 | 104700 | 335632275 | 2470 | 2470 | 2470 | 2470 | 1012 |
| 583 | 20241114 | 104600 | 333132635 | 2470 | 2465 | 2470 | 2465 | 482 |
| 584 | 20241114 | 104500 | 331943115 | 2465 | 2465 | 2465 | 2460 | 1481 |
| 585 | 20241114 | 104400 | 328294950 | 2460 | 2465 | 2465 | 2435 | 8835 |
| 586 | 20241114 | 104300 | 306651140 | 2465 | 2460 | 2470 | 2455 | 4108 |
| 587 | 20241114 | 104200 | 296537190 | 2455 | 2455 | 2455 | 2450 | 2130 |
| 588 | 20241114 | 104100 | 291308540 | 2460 | 2460 | 2460 | 2460 | 64 |
| 589 | 20241114 | 104000 | 291151100 | 2460 | 2460 | 2460 | 2460 | 106 |
| 590 | 20241114 | 103900 | 290890340 | 2470 | 2470 | 2470 | 2460 | 5791 |
| 591 | 20241114 | 103800 | 276596860 | 2470 | 2465 | 2470 | 2465 | 2280 |
| 592 | 20241114 | 103700 | 270976650 | 2470 | 2475 | 2475 | 2470 | 1249 |
| 593 | 20241114 | 103600 | 267891570 | 2475 | 2470 | 2475 | 2470 | 374 |
| 594 | 20241114 | 103500 | 266967765 | 2475 | 2475 | 2475 | 2475 | 0 |
| 595 | 20241114 | 103400 | 266967765 | 2475 | 2465 | 2475 | 2465 | 470 |
| 596 | 20241114 | 103300 | 265809125 | 2470 | 2470 | 2470 | 2470 | 13 |
| 597 | 20241114 | 103200 | 265777015 | 2475 | 2460 | 2475 | 2460 | 316 |
| 598 | 20241114 | 103100 | 264999640 | 2470 | 2470 | 2475 | 2470 | 1942 |
| 599 | 20241114 | 103000 | 260202800 | 2470 | 2470 | 2470 | 2460 | 2265 |
| 600 | 20241114 | 102900 | 254618255 | 2470 | 2470 | 2470 | 2465 | 1448 |
| 601 | 20241114 | 102800 | 251041700 | 2470 | 2465 | 2470 | 2460 | 2140 |
| 602 | 20241114 | 102700 | 245773395 | 2470 | 2470 | 2470 | 2470 | 937 |
| 603 | 20241114 | 102600 | 243459005 | 2470 | 2470 | 2470 | 2470 | 815 |
| 604 | 20241114 | 102500 | 241445955 | 2470 | 2470 | 2470 | 2465 | 322 |
| 605 | 20241114 | 102400 | 240651850 | 2470 | 2470 | 2470 | 2470 | 432 |
| 606 | 20241114 | 102300 | 239584810 | 2470 | 2465 | 2470 | 2460 | 770 |
| 607 | 20241114 | 102200 | 237686390 | 2470 | 2475 | 2475 | 2465 | 4569 |
| 608 | 20241114 | 102100 | 226414975 | 2475 | 2480 | 2480 | 2465 | 2040 |
| 609 | 20241114 | 102000 | 221370605 | 2480 | 2475 | 2480 | 2475 | 10 |
| 610 | 20241114 | 101900 | 221345830 | 2475 | 2480 | 2480 | 2475 | 317 |
| 611 | 20241114 | 101800 | 220561205 | 2475 | 2475 | 2475 | 2475 | 710 |
| 612 | 20241114 | 101700 | 218803955 | 2475 | 2480 | 2480 | 2465 | 3351 |
| 613 | 20241114 | 101600 | 210520880 | 2480 | 2475 | 2480 | 2470 | 1843 |
| 614 | 20241114 | 101500 | 205960000 | 2475 | 2460 | 2475 | 2455 | 3683 |
| 615 | 20241114 | 101400 | 196882205 | 2470 | 2480 | 2480 | 2470 | 1297 |
| 616 | 20241114 | 101300 | 193671970 | 2480 | 2480 | 2480 | 2480 | 1597 |
| 617 | 20241114 | 101200 | 189711410 | 2480 | 2480 | 2485 | 2480 | 2943 |
| 618 | 20241114 | 101100 | 182411530 | 2480 | 2480 | 2480 | 2480 | 850 |
| 619 | 20241114 | 101000 | 180303530 | 2480 | 2485 | 2485 | 2480 | 3171 |
| 620 | 20241114 | 100900 | 172433020 | 2485 | 2460 | 2485 | 2460 | 6409 |
| 621 | 20241114 | 100800 | 156564955 | 2435 | 2450 | 2460 | 2435 | 2431 |
| 622 | 20241114 | 100700 | 150597065 | 2450 | 2470 | 2470 | 2435 | 7907 |
| 623 | 20241114 | 100600 | 131227090 | 2455 | 2460 | 2470 | 2455 | 4524 |
| 624 | 20241114 | 100500 | 120112420 | 2465 | 2470 | 2475 | 2465 | 2992 |
| 625 | 20241114 | 100400 | 112723280 | 2470 | 2475 | 2490 | 2470 | 1633 |
| 626 | 20241114 | 100300 | 108682815 | 2470 | 2475 | 2475 | 2470 | 2182 |
| 627 | 20241114 | 100200 | 103282630 | 2465 | 2470 | 2475 | 2445 | 4714 |
| 628 | 20241114 | 100100 | 91677020 | 2470 | 2465 | 2490 | 2465 | 4232 |
| 629 | 20241114 | 100000 | 81210955 | 2455 | 2415 | 2465 | 2415 | 33505 |