26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 3195 |
| 3 | 20241114 | 185500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 4 | 20241114 | 185400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 5 | 20241114 | 185300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 6 | 20241114 | 185200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 7 | 20241114 | 185100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 8 | 20241114 | 185000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 9 | 20241114 | 184900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 10 | 20241114 | 184800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 11 | 20241114 | 184700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 12 | 20241114 | 184600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 13 | 20241114 | 184500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 14 | 20241114 | 184400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 15 | 20241114 | 184300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 16 | 20241114 | 184200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 17 | 20241114 | 184100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 18 | 20241114 | 184000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 19 | 20241114 | 183900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 20 | 20241114 | 183800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 21 | 20241114 | 183700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 22 | 20241114 | 183600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 23 | 20241114 | 183500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 24 | 20241114 | 183400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 25 | 20241114 | 183300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 26 | 20241114 | 183200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 27 | 20241114 | 183100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 28 | 20241114 | 183000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 29 | 20241114 | 182900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 30 | 20241114 | 182800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 31 | 20241114 | 182700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 32 | 20241114 | 182600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 3195 |
| 33 | 20241114 | 182500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 34 | 20241114 | 182400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 35 | 20241114 | 182300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 36 | 20241114 | 182200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 37 | 20241114 | 182100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 38 | 20241114 | 182000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 39 | 20241114 | 181900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 40 | 20241114 | 181800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 41 | 20241114 | 181700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 42 | 20241114 | 181600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 43 | 20241114 | 181500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 44 | 20241114 | 181400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 45 | 20241114 | 181300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 46 | 20241114 | 181200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 47 | 20241114 | 181100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 48 | 20241114 | 181000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 49 | 20241114 | 180900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 50 | 20241114 | 180800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 51 | 20241114 | 180700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 52 | 20241114 | 180600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 53 | 20241114 | 180500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 54 | 20241114 | 180400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 55 | 20241114 | 180300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 56 | 20241114 | 180200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 57 | 20241114 | 180100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 58 | 20241114 | 180000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 59 | 20241114 | 175900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 60 | 20241114 | 175800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 61 | 20241114 | 175700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 62 | 20241114 | 175600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 3195 |
| 63 | 20241114 | 175500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 64 | 20241114 | 175400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 65 | 20241114 | 175300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 66 | 20241114 | 175200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 67 | 20241114 | 175100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 68 | 20241114 | 175000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 69 | 20241114 | 174900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 70 | 20241114 | 174800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 71 | 20241114 | 174700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 72 | 20241114 | 174600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 73 | 20241114 | 174500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 74 | 20241114 | 174400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 75 | 20241114 | 174300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 76 | 20241114 | 174200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 77 | 20241114 | 174100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 78 | 20241114 | 174000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 79 | 20241114 | 173900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 80 | 20241114 | 173800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 81 | 20241114 | 173700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 82 | 20241114 | 173600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 83 | 20241114 | 173500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 84 | 20241114 | 173400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 85 | 20241114 | 173300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 86 | 20241114 | 173200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 87 | 20241114 | 173100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 88 | 20241114 | 173000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 89 | 20241114 | 172900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 90 | 20241114 | 172800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 91 | 20241114 | 172700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 92 | 20241114 | 172600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 3195 |
| 93 | 20241114 | 172500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 94 | 20241114 | 172400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 95 | 20241114 | 172300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 96 | 20241114 | 172200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 97 | 20241114 | 172100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 98 | 20241114 | 172000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 99 | 20241114 | 171900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 100 | 20241114 | 171800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 101 | 20241114 | 171700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 102 | 20241114 | 171600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 103 | 20241114 | 171500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 104 | 20241114 | 171400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 105 | 20241114 | 171300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 106 | 20241114 | 171200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 107 | 20241114 | 171100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 108 | 20241114 | 171000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 109 | 20241114 | 170900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 110 | 20241114 | 170800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 111 | 20241114 | 170700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 112 | 20241114 | 170600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 113 | 20241114 | 170500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 114 | 20241114 | 170400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 115 | 20241114 | 170300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 116 | 20241114 | 170200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 117 | 20241114 | 170100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 118 | 20241114 | 170000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 119 | 20241114 | 165900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 120 | 20241114 | 165800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 121 | 20241114 | 165700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 122 | 20241114 | 165600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 3195 |
| 123 | 20241114 | 165500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 124 | 20241114 | 165400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 125 | 20241114 | 165300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 126 | 20241114 | 165200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 127 | 20241114 | 165100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 128 | 20241114 | 165000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 129 | 20241114 | 164900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 130 | 20241114 | 164800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 131 | 20241114 | 164700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 132 | 20241114 | 164600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 133 | 20241114 | 164500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 134 | 20241114 | 164400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 135 | 20241114 | 164300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 136 | 20241114 | 164200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 137 | 20241114 | 164100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 138 | 20241114 | 164000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 139 | 20241114 | 163900 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 140 | 20241114 | 163800 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 141 | 20241114 | 163700 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 142 | 20241114 | 163600 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 143 | 20241114 | 163500 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 144 | 20241114 | 163400 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 145 | 20241114 | 163300 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 146 | 20241114 | 163200 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 147 | 20241114 | 163100 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 148 | 20241114 | 163000 | 1635947390 | 2665 | 2665 | 2665 | 2665 | 3195 |
| 149 | 20241114 | 162900 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 150 | 20241114 | 162800 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 151 | 20241114 | 162700 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 152 | 20241114 | 162600 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 153 | 20241114 | 162500 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 154 | 20241114 | 162400 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 155 | 20241114 | 162300 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 156 | 20241114 | 162200 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 157 | 20241114 | 162100 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 158 | 20241114 | 162000 | 1627432715 | 2640 | 2640 | 2640 | 2640 | 0 |
| 159 | 20241114 | 161900 | 1627432715 | 2640 | 2645 | 2645 | 2635 | 2018 |
| 160 | 20241114 | 161800 | 1622111000 | 2650 | 2650 | 2650 | 2650 | 0 |
| 161 | 20241114 | 161700 | 1622111000 | 2650 | 2650 | 2650 | 2650 | 3 |
| 162 | 20241114 | 161600 | 1622103050 | 2655 | 2655 | 2655 | 2655 | 35 |
| 163 | 20241114 | 161500 | 1622010125 | 2645 | 2645 | 2645 | 2645 | 0 |
| 164 | 20241114 | 161400 | 1622010125 | 2645 | 2645 | 2645 | 2645 | 463 |
| 165 | 20241114 | 161300 | 1620785490 | 2635 | 2640 | 2640 | 2635 | 1050 |
| 166 | 20241114 | 161200 | 1618018080 | 2640 | 2640 | 2640 | 2640 | 0 |
| 167 | 20241114 | 161100 | 1618018080 | 2640 | 2650 | 2650 | 2630 | 4887 |
| 168 | 20241114 | 161000 | 1605121230 | 2650 | 2670 | 2670 | 2645 | 1282 |
| 169 | 20241114 | 160900 | 1601718905 | 2675 | 2675 | 2675 | 2675 | 1 |
| 170 | 20241114 | 160800 | 1601716230 | 2675 | 2675 | 2675 | 2675 | 59 |
| 171 | 20241114 | 160700 | 1601558405 | 2680 | 2685 | 2685 | 2680 | 1030 |
| 172 | 20241114 | 160600 | 1598797330 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20241114 | 160500 | 1598797330 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20241114 | 160400 | 1598797330 | 2700 | 2700 | 2700 | 2700 | 5 |
| 175 | 20241114 | 160300 | 1598783830 | 2700 | 2685 | 2700 | 2675 | 164 |
| 176 | 20241114 | 160200 | 1598344445 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20241114 | 160100 | 1598344445 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20241114 | 160000 | 1598344445 | 2700 | 2700 | 2700 | 2700 | 1 |
| 179 | 20241114 | 155900 | 1598341745 | 2700 | 2705 | 2705 | 2700 | 7581 |
| 180 | 20241114 | 155800 | 1577872285 | 2700 | 2705 | 2705 | 2700 | 305 |
| 181 | 20241114 | 155700 | 1577047705 | 2700 | 2680 | 2700 | 2680 | 1726 |
| 182 | 20241114 | 155600 | 1572409695 | 2680 | 2685 | 2685 | 2680 | 290 |
| 183 | 20241114 | 155500 | 1571632490 | 2680 | 2685 | 2685 | 2680 | 147 |
| 184 | 20241114 | 155400 | 1571238510 | 2685 | 2680 | 2685 | 2680 | 108 |
| 185 | 20241114 | 155300 | 1570949055 | 2680 | 2680 | 2685 | 2680 | 404 |
| 186 | 20241114 | 155200 | 1569866325 | 2685 | 2685 | 2685 | 2685 | 4 |
| 187 | 20241114 | 155100 | 1569855585 | 2685 | 2685 | 2685 | 2685 | 184 |
| 188 | 20241114 | 155000 | 1569361545 | 2685 | 2685 | 2685 | 2680 | 100 |
| 189 | 20241114 | 154900 | 1569093065 | 2685 | 2685 | 2685 | 2685 | 910 |
| 190 | 20241114 | 154800 | 1566649715 | 2685 | 2680 | 2685 | 2680 | 161 |
| 191 | 20241114 | 154700 | 1566217930 | 2685 | 2680 | 2690 | 2680 | 573 |
| 192 | 20241114 | 154600 | 1564679495 | 2680 | 2680 | 2685 | 2680 | 861 |
| 193 | 20241114 | 154500 | 1562372005 | 2675 | 2680 | 2680 | 2675 | 561 |
| 194 | 20241114 | 154400 | 1560869525 | 2675 | 2680 | 2680 | 2675 | 13 |
| 195 | 20241114 | 154300 | 1560834735 | 2675 | 2670 | 2675 | 2670 | 642 |
| 196 | 20241114 | 154200 | 1559118970 | 2670 | 2670 | 2670 | 2665 | 5 |
| 197 | 20241114 | 154100 | 1559105635 | 2665 | 2660 | 2665 | 2655 | 3082 |
| 198 | 20241114 | 154000 | 1550895325 | 2655 | 2655 | 2655 | 2655 | 200 |
| 199 | 20241114 | 153900 | 1550364325 | 2660 | 2655 | 2660 | 2655 | 6 |
| 200 | 20241114 | 153800 | 1550348390 | 2660 | 2650 | 2660 | 2650 | 106 |
| 201 | 20241114 | 153700 | 1550067430 | 2660 | 2655 | 2660 | 2650 | 106 |
| 202 | 20241114 | 153600 | 1549786480 | 2660 | 2660 | 2660 | 2660 | 5 |
| 203 | 20241114 | 153500 | 1549773180 | 2655 | 2655 | 2655 | 2650 | 222 |
| 204 | 20241114 | 153400 | 1549184785 | 2660 | 2660 | 2660 | 2660 | 12 |
| 205 | 20241114 | 153300 | 1549152865 | 2660 | 2660 | 2660 | 2660 | 3 |
| 206 | 20241114 | 153200 | 1549144885 | 2660 | 2660 | 2660 | 2660 | 1 |
| 207 | 20241114 | 153100 | 1549142225 | 2655 | 2655 | 2660 | 2655 | 4 |
| 208 | 20241114 | 153000 | 1549131595 | 2660 | 2660 | 2660 | 2660 | 4 |
| 209 | 20241114 | 152900 | 1549120955 | 2660 | 2660 | 2660 | 2660 | 202 |
| 210 | 20241114 | 152800 | 1548583635 | 2660 | 2660 | 2660 | 2660 | 25 |
| 211 | 20241114 | 152700 | 1548517135 | 2660 | 2655 | 2660 | 2655 | 4 |
| 212 | 20241114 | 152600 | 1548506500 | 2650 | 2655 | 2655 | 2650 | 150 |
| 213 | 20241114 | 152500 | 1548108850 | 2660 | 2655 | 2660 | 2655 | 10 |
| 214 | 20241114 | 152400 | 1548082255 | 2660 | 2660 | 2660 | 2660 | 56 |
| 215 | 20241114 | 152300 | 1547933295 | 2660 | 2660 | 2660 | 2660 | 1 |
| 216 | 20241114 | 152200 | 1547930635 | 2655 | 2660 | 2660 | 2655 | 11 |
| 217 | 20241114 | 152100 | 1547901380 | 2660 | 2660 | 2660 | 2660 | 5 |
| 218 | 20241114 | 152000 | 1547888080 | 2650 | 2650 | 2650 | 2650 | 0 |
| 219 | 20241114 | 151900 | 1547888080 | 2650 | 2660 | 2660 | 2650 | 980 |
| 220 | 20241114 | 151800 | 1545289820 | 2660 | 2660 | 2660 | 2660 | 10 |
| 221 | 20241114 | 151700 | 1545263220 | 2660 | 2655 | 2660 | 2655 | 3 |
| 222 | 20241114 | 151600 | 1545255245 | 2650 | 2670 | 2670 | 2650 | 4377 |
| 223 | 20241114 | 151500 | 1533628485 | 2665 | 2665 | 2665 | 2665 | 0 |
| 224 | 20241114 | 151400 | 1533628485 | 2665 | 2670 | 2670 | 2665 | 4 |
| 225 | 20241114 | 151300 | 1533617810 | 2670 | 2665 | 2670 | 2660 | 1775 |
| 226 | 20241114 | 151200 | 1528895245 | 2665 | 2665 | 2665 | 2660 | 776 |
| 227 | 20241114 | 151100 | 1526830065 | 2665 | 2665 | 2665 | 2665 | 0 |
| 228 | 20241114 | 151000 | 1526830065 | 2665 | 2665 | 2665 | 2660 | 14 |
| 229 | 20241114 | 150900 | 1526792780 | 2665 | 2670 | 2670 | 2665 | 59 |
| 230 | 20241114 | 150800 | 1526635520 | 2675 | 2665 | 2675 | 2665 | 103 |
| 231 | 20241114 | 150700 | 1526360120 | 2665 | 2670 | 2670 | 2665 | 1157 |
| 232 | 20241114 | 150600 | 1523276215 | 2670 | 2670 | 2670 | 2670 | 375 |
| 233 | 20241114 | 150500 | 1522274965 | 2670 | 2670 | 2670 | 2670 | 80 |
| 234 | 20241114 | 150400 | 1522061365 | 2670 | 2670 | 2670 | 2670 | 5 |
| 235 | 20241114 | 150300 | 1522048015 | 2670 | 2670 | 2670 | 2670 | 1191 |
| 236 | 20241114 | 150200 | 1518868045 | 2665 | 2665 | 2670 | 2665 | 1127 |
| 237 | 20241114 | 150100 | 1515864560 | 2665 | 2665 | 2665 | 2665 | 2328 |
| 238 | 20241114 | 150000 | 1509660440 | 2665 | 2660 | 2665 | 2660 | 431 |
| 239 | 20241114 | 145900 | 1508513970 | 2655 | 2670 | 2670 | 2655 | 582 |
| 240 | 20241114 | 145800 | 1506968650 | 2665 | 2665 | 2665 | 2665 | 2000 |
| 241 | 20241114 | 145700 | 1501638650 | 2665 | 2660 | 2665 | 2660 | 3708 |
| 242 | 20241114 | 145600 | 1491760355 | 2660 | 2660 | 2660 | 2660 | 1 |
| 243 | 20241114 | 145500 | 1491757695 | 2650 | 2655 | 2655 | 2650 | 1203 |
| 244 | 20241114 | 145400 | 1488567875 | 2655 | 2665 | 2665 | 2655 | 1598 |
| 245 | 20241114 | 145300 | 1484320180 | 2655 | 2650 | 2655 | 2650 | 3934 |
| 246 | 20241114 | 145200 | 1473880035 | 2650 | 2650 | 2650 | 2650 | 32 |
| 247 | 20241114 | 145100 | 1473795235 | 2650 | 2650 | 2650 | 2650 | 5 |
| 248 | 20241114 | 145000 | 1473781985 | 2650 | 2650 | 2650 | 2650 | 0 |
| 249 | 20241114 | 144900 | 1473781985 | 2650 | 2650 | 2650 | 2650 | 0 |
| 250 | 20241114 | 144800 | 1473781985 | 2650 | 2645 | 2650 | 2640 | 490 |
| 251 | 20241114 | 144700 | 1472488280 | 2650 | 2650 | 2650 | 2650 | 981 |
| 252 | 20241114 | 144600 | 1469888630 | 2650 | 2650 | 2650 | 2650 | 1 |
| 253 | 20241114 | 144500 | 1469885980 | 2650 | 2650 | 2650 | 2650 | 6 |
| 254 | 20241114 | 144400 | 1469870080 | 2660 | 2650 | 2660 | 2650 | 2632 |
| 255 | 20241114 | 144300 | 1462884450 | 2650 | 2645 | 2650 | 2645 | 6 |
| 256 | 20241114 | 144200 | 1462868560 | 2630 | 2630 | 2630 | 2630 | 0 |
| 257 | 20241114 | 144100 | 1462868560 | 2630 | 2630 | 2630 | 2630 | 371 |
| 258 | 20241114 | 144000 | 1461892830 | 2630 | 2650 | 2650 | 2630 | 3565 |
| 259 | 20241114 | 143900 | 1452505330 | 2650 | 2650 | 2650 | 2650 | 10 |
| 260 | 20241114 | 143800 | 1452478830 | 2650 | 2655 | 2655 | 2645 | 167 |
| 261 | 20241114 | 143700 | 1452036275 | 2650 | 2650 | 2650 | 2650 | 539 |
| 262 | 20241114 | 143600 | 1450607925 | 2650 | 2645 | 2650 | 2645 | 3052 |
| 263 | 20241114 | 143500 | 1442521690 | 2640 | 2640 | 2640 | 2640 | 1 |
| 264 | 20241114 | 143400 | 1442519050 | 2645 | 2645 | 2645 | 2645 | 53 |
| 265 | 20241114 | 143300 | 1442378865 | 2640 | 2645 | 2645 | 2640 | 1792 |
| 266 | 20241114 | 143200 | 1437647975 | 2650 | 2645 | 2650 | 2645 | 104 |
| 267 | 20241114 | 143100 | 1437372390 | 2650 | 2650 | 2650 | 2645 | 56 |
| 268 | 20241114 | 143000 | 1437224250 | 2640 | 2640 | 2645 | 2630 | 4112 |
| 269 | 20241114 | 142900 | 1426398060 | 2645 | 2650 | 2655 | 2645 | 2078 |
| 270 | 20241114 | 142800 | 1420901180 | 2650 | 2650 | 2650 | 2650 | 0 |
| 271 | 20241114 | 142700 | 1420901180 | 2650 | 2645 | 2650 | 2640 | 125 |
| 272 | 20241114 | 142600 | 1420570960 | 2645 | 2650 | 2650 | 2645 | 5 |
| 273 | 20241114 | 142500 | 1420557715 | 2640 | 2650 | 2650 | 2640 | 456 |
| 274 | 20241114 | 142400 | 1419349365 | 2645 | 2635 | 2645 | 2630 | 272 |
| 275 | 20241114 | 142300 | 1418632875 | 2635 | 2635 | 2645 | 2630 | 6483 |
| 276 | 20241114 | 142200 | 1401579750 | 2640 | 2650 | 2650 | 2635 | 2373 |
| 277 | 20241114 | 142100 | 1395312700 | 2655 | 2655 | 2655 | 2655 | 0 |
| 278 | 20241114 | 142000 | 1395312700 | 2655 | 2655 | 2660 | 2650 | 31 |
| 279 | 20241114 | 141900 | 1395230280 | 2660 | 2645 | 2660 | 2645 | 84 |
| 280 | 20241114 | 141800 | 1395007285 | 2645 | 2655 | 2655 | 2645 | 77 |
| 281 | 20241114 | 141700 | 1394803435 | 2650 | 2650 | 2650 | 2645 | 2916 |
| 282 | 20241114 | 141600 | 1387076040 | 2655 | 2665 | 2670 | 2655 | 968 |
| 283 | 20241114 | 141500 | 1384505950 | 2665 | 2665 | 2665 | 2665 | 7 |
| 284 | 20241114 | 141400 | 1384487295 | 2655 | 2660 | 2660 | 2650 | 541 |
| 285 | 20241114 | 141300 | 1383052740 | 2665 | 2665 | 2665 | 2665 | 298 |
| 286 | 20241114 | 141200 | 1382258570 | 2670 | 2670 | 2670 | 2665 | 964 |
| 287 | 20241114 | 141100 | 1379689455 | 2670 | 2670 | 2670 | 2660 | 652 |
| 288 | 20241114 | 141000 | 1377954250 | 2670 | 2660 | 2670 | 2660 | 2571 |
| 289 | 20241114 | 140900 | 1371099030 | 2660 | 2660 | 2665 | 2655 | 1032 |
| 290 | 20241114 | 140800 | 1368354025 | 2660 | 2650 | 2660 | 2650 | 116 |
| 291 | 20241114 | 140700 | 1368045915 | 2650 | 2640 | 2650 | 2640 | 196 |
| 292 | 20241114 | 140600 | 1367528455 | 2640 | 2635 | 2640 | 2630 | 979 |
| 293 | 20241114 | 140500 | 1364948755 | 2635 | 2635 | 2635 | 2635 | 1512 |
| 294 | 20241114 | 140400 | 1360964635 | 2635 | 2660 | 2660 | 2635 | 3750 |
| 295 | 20241114 | 140300 | 1351048685 | 2660 | 2655 | 2660 | 2655 | 80 |
| 296 | 20241114 | 140200 | 1350835910 | 2660 | 2660 | 2660 | 2660 | 54 |
| 297 | 20241114 | 140100 | 1350692270 | 2660 | 2660 | 2660 | 2660 | 51 |
| 298 | 20241114 | 140000 | 1350556610 | 2660 | 2655 | 2665 | 2655 | 22 |
| 299 | 20241114 | 135900 | 1350498075 | 2665 | 2660 | 2670 | 2660 | 605 |
| 300 | 20241114 | 135800 | 1348885830 | 2660 | 2660 | 2660 | 2655 | 646 |
| 301 | 20241114 | 135700 | 1347167475 | 2660 | 2655 | 2660 | 2650 | 202 |
| 302 | 20241114 | 135600 | 1346631415 | 2655 | 2655 | 2655 | 2650 | 1096 |
| 303 | 20241114 | 135500 | 1343721625 | 2655 | 2655 | 2675 | 2650 | 3111 |
| 304 | 20241114 | 135400 | 1335460745 | 2655 | 2645 | 2700 | 2645 | 7219 |
| 305 | 20241114 | 135300 | 1316278970 | 2645 | 2645 | 2645 | 2645 | 506 |
| 306 | 20241114 | 135200 | 1314940600 | 2640 | 2640 | 2640 | 2640 | 39 |
| 307 | 20241114 | 135100 | 1314837640 | 2645 | 2640 | 2645 | 2640 | 10 |
| 308 | 20241114 | 135000 | 1314811230 | 2640 | 2645 | 2645 | 2640 | 23 |
| 309 | 20241114 | 134900 | 1314750505 | 2635 | 2660 | 2660 | 2635 | 3254 |
| 310 | 20241114 | 134800 | 1306133365 | 2655 | 2655 | 2660 | 2650 | 2192 |
| 311 | 20241114 | 134700 | 1300316835 | 2655 | 2655 | 2655 | 2650 | 905 |
| 312 | 20241114 | 134600 | 1297916060 | 2655 | 2650 | 2655 | 2650 | 8 |
| 313 | 20241114 | 134500 | 1297894845 | 2650 | 2650 | 2650 | 2650 | 269 |
| 314 | 20241114 | 134400 | 1297181995 | 2650 | 2650 | 2650 | 2650 | 26 |
| 315 | 20241114 | 134300 | 1297113095 | 2650 | 2650 | 2650 | 2650 | 6 |
| 316 | 20241114 | 134200 | 1297097195 | 2645 | 2645 | 2645 | 2645 | 322 |
| 317 | 20241114 | 134100 | 1296245505 | 2645 | 2645 | 2645 | 2645 | 21 |
| 318 | 20241114 | 134000 | 1296189960 | 2640 | 2635 | 2640 | 2630 | 3563 |
| 319 | 20241114 | 133900 | 1286806060 | 2635 | 2650 | 2650 | 2635 | 1003 |
| 320 | 20241114 | 133800 | 1284159270 | 2650 | 2650 | 2650 | 2650 | 659 |
| 321 | 20241114 | 133700 | 1282412920 | 2650 | 2645 | 2650 | 2645 | 26 |
| 322 | 20241114 | 133600 | 1282344070 | 2635 | 2655 | 2655 | 2635 | 17105 |
| 323 | 20241114 | 133500 | 1237216780 | 2650 | 2650 | 2660 | 2650 | 2004 |
| 324 | 20241114 | 133400 | 1231903165 | 2650 | 2680 | 2680 | 2650 | 12039 |
| 325 | 20241114 | 133300 | 1199826950 | 2685 | 2685 | 2685 | 2680 | 282 |
| 326 | 20241114 | 133200 | 1199071165 | 2675 | 2695 | 2695 | 2675 | 3735 |
| 327 | 20241114 | 133100 | 1189060570 | 2690 | 2690 | 2690 | 2690 | 941 |
| 328 | 20241114 | 133000 | 1186529280 | 2680 | 2690 | 2690 | 2675 | 13199 |
| 329 | 20241114 | 132900 | 1151139905 | 2690 | 2695 | 2695 | 2685 | 3086 |
| 330 | 20241114 | 132800 | 1142849485 | 2690 | 2695 | 2715 | 2690 | 1517 |
| 331 | 20241114 | 132700 | 1138755175 | 2690 | 2710 | 2710 | 2690 | 5001 |
| 332 | 20241114 | 132600 | 1125281800 | 2705 | 2705 | 2705 | 2705 | 745 |
| 333 | 20241114 | 132500 | 1123266575 | 2710 | 2710 | 2710 | 2710 | 4 |
| 334 | 20241114 | 132400 | 1123255735 | 2705 | 2705 | 2705 | 2705 | 317 |
| 335 | 20241114 | 132300 | 1122398250 | 2705 | 2705 | 2705 | 2705 | 0 |
| 336 | 20241114 | 132200 | 1122398250 | 2705 | 2705 | 2705 | 2700 | 7 |
| 337 | 20241114 | 132100 | 1122379320 | 2705 | 2705 | 2705 | 2705 | 1 |
| 338 | 20241114 | 132000 | 1122376615 | 2700 | 2705 | 2705 | 2695 | 1724 |
| 339 | 20241114 | 131900 | 1117726440 | 2705 | 2705 | 2705 | 2705 | 53 |
| 340 | 20241114 | 131800 | 1117583075 | 2705 | 2705 | 2705 | 2705 | 52 |
| 341 | 20241114 | 131700 | 1117442415 | 2700 | 2705 | 2705 | 2700 | 14 |
| 342 | 20241114 | 131600 | 1117404605 | 2705 | 2705 | 2705 | 2705 | 110 |
| 343 | 20241114 | 131500 | 1117107055 | 2705 | 2705 | 2705 | 2705 | 3 |
| 344 | 20241114 | 131400 | 1117098940 | 2710 | 2710 | 2710 | 2705 | 103 |
| 345 | 20241114 | 131300 | 1116820310 | 2710 | 2710 | 2710 | 2710 | 5 |
| 346 | 20241114 | 131200 | 1116806760 | 2710 | 2710 | 2710 | 2710 | 0 |
| 347 | 20241114 | 131100 | 1116806760 | 2710 | 2710 | 2710 | 2700 | 50 |
| 348 | 20241114 | 131000 | 1116671635 | 2710 | 2710 | 2710 | 2710 | 2 |
| 349 | 20241114 | 130900 | 1116666215 | 2710 | 2710 | 2710 | 2710 | 0 |
| 350 | 20241114 | 130800 | 1116666215 | 2710 | 2710 | 2710 | 2710 | 3 |
| 351 | 20241114 | 130700 | 1116658085 | 2705 | 2705 | 2705 | 2705 | 5 |
| 352 | 20241114 | 130600 | 1116644560 | 2705 | 2700 | 2705 | 2695 | 1348 |
| 353 | 20241114 | 130500 | 1113011070 | 2700 | 2705 | 2705 | 2700 | 251 |
| 354 | 20241114 | 130400 | 1112333360 | 2700 | 2705 | 2705 | 2700 | 610 |
| 355 | 20241114 | 130300 | 1110686335 | 2710 | 2710 | 2710 | 2710 | 2 |
| 356 | 20241114 | 130200 | 1110680915 | 2710 | 2705 | 2710 | 2705 | 405 |
| 357 | 20241114 | 130100 | 1109585215 | 2695 | 2700 | 2700 | 2695 | 685 |
| 358 | 20241114 | 130000 | 1107736970 | 2700 | 2705 | 2705 | 2700 | 347 |
| 359 | 20241114 | 125900 | 1106799060 | 2705 | 2700 | 2705 | 2700 | 415 |
| 360 | 20241114 | 125800 | 1105677485 | 2700 | 2705 | 2705 | 2700 | 597 |
| 361 | 20241114 | 125700 | 1104065480 | 2705 | 2705 | 2710 | 2700 | 52 |
| 362 | 20241114 | 125600 | 1103924920 | 2710 | 2710 | 2710 | 2710 | 205 |
| 363 | 20241114 | 125500 | 1103369370 | 2710 | 2705 | 2710 | 2705 | 2 |
| 364 | 20241114 | 125400 | 1103363955 | 2710 | 2710 | 2710 | 2710 | 8 |
| 365 | 20241114 | 125300 | 1103342275 | 2710 | 2695 | 2710 | 2695 | 1151 |
| 366 | 20241114 | 125200 | 1100235595 | 2700 | 2700 | 2700 | 2695 | 4 |
| 367 | 20241114 | 125100 | 1100224800 | 2700 | 2700 | 2700 | 2700 | 476 |
| 368 | 20241114 | 125000 | 1098939600 | 2700 | 2695 | 2700 | 2695 | 56 |
| 369 | 20241114 | 124900 | 1098788670 | 2695 | 2695 | 2695 | 2690 | 766 |
| 370 | 20241114 | 124800 | 1096724305 | 2695 | 2690 | 2695 | 2690 | 1528 |
| 371 | 20241114 | 124700 | 1092609690 | 2695 | 2685 | 2695 | 2685 | 5574 |
| 372 | 20241114 | 124600 | 1077625635 | 2690 | 2685 | 2690 | 2685 | 1233 |
| 373 | 20241114 | 124500 | 1074314565 | 2685 | 2690 | 2690 | 2685 | 2113 |
| 374 | 20241114 | 124400 | 1068639120 | 2690 | 2705 | 2705 | 2690 | 7521 |
| 375 | 20241114 | 124300 | 1048406500 | 2700 | 2695 | 2700 | 2690 | 5731 |
| 376 | 20241114 | 124200 | 1032983345 | 2695 | 2700 | 2700 | 2695 | 6009 |
| 377 | 20241114 | 124100 | 1016789040 | 2700 | 2700 | 2700 | 2695 | 3571 |
| 378 | 20241114 | 124000 | 1007157470 | 2700 | 2705 | 2705 | 2700 | 2860 |
| 379 | 20241114 | 123900 | 999435410 | 2700 | 2705 | 2705 | 2700 | 1152 |
| 380 | 20241114 | 123800 | 996319950 | 2710 | 2705 | 2710 | 2705 | 303 |
| 381 | 20241114 | 123700 | 995500320 | 2705 | 2705 | 2705 | 2705 | 381 |
| 382 | 20241114 | 123600 | 994469715 | 2710 | 2700 | 2710 | 2700 | 5035 |
| 383 | 20241114 | 123500 | 980875055 | 2705 | 2705 | 2710 | 2705 | 76 |
| 384 | 20241114 | 123400 | 980669470 | 2710 | 2700 | 2710 | 2700 | 217 |
| 385 | 20241114 | 123300 | 980083415 | 2700 | 2705 | 2705 | 2700 | 749 |
| 386 | 20241114 | 123200 | 978061110 | 2710 | 2710 | 2710 | 2700 | 10453 |
| 387 | 20241114 | 123100 | 949780260 | 2715 | 2715 | 2715 | 2715 | 404 |
| 388 | 20241114 | 123000 | 948683400 | 2715 | 2715 | 2715 | 2715 | 728 |
| 389 | 20241114 | 122900 | 946706880 | 2715 | 2715 | 2715 | 2710 | 1585 |
| 390 | 20241114 | 122800 | 942406900 | 2720 | 2715 | 2720 | 2715 | 2 |
| 391 | 20241114 | 122700 | 942401465 | 2720 | 2720 | 2720 | 2720 | 25 |
| 392 | 20241114 | 122600 | 942333465 | 2715 | 2720 | 2720 | 2710 | 2706 |
| 393 | 20241114 | 122500 | 934987930 | 2720 | 2715 | 2720 | 2715 | 5 |
| 394 | 20241114 | 122400 | 934974345 | 2715 | 2715 | 2715 | 2710 | 8837 |
| 395 | 20241114 | 122300 | 911024075 | 2715 | 2720 | 2720 | 2715 | 4748 |
| 396 | 20241114 | 122200 | 898133250 | 2720 | 2720 | 2720 | 2720 | 123 |
| 397 | 20241114 | 122100 | 897798690 | 2720 | 2720 | 2720 | 2720 | 356 |
| 398 | 20241114 | 122000 | 896830370 | 2720 | 2720 | 2720 | 2715 | 483 |
| 399 | 20241114 | 121900 | 895517120 | 2715 | 2715 | 2720 | 2715 | 1201 |
| 400 | 20241114 | 121800 | 892256400 | 2715 | 2720 | 2720 | 2715 | 518 |
| 401 | 20241114 | 121700 | 890847465 | 2725 | 2725 | 2725 | 2725 | 23 |
| 402 | 20241114 | 121600 | 890784790 | 2725 | 2725 | 2725 | 2725 | 2 |
| 403 | 20241114 | 121500 | 890779340 | 2725 | 2725 | 2725 | 2725 | 15 |
| 404 | 20241114 | 121400 | 890738465 | 2720 | 2720 | 2720 | 2720 | 1562 |
| 405 | 20241114 | 121300 | 886489825 | 2725 | 2725 | 2725 | 2720 | 32 |
| 406 | 20241114 | 121200 | 886402660 | 2720 | 2715 | 2725 | 2715 | 2795 |
| 407 | 20241114 | 121100 | 878807260 | 2720 | 2720 | 2725 | 2720 | 4 |
| 408 | 20241114 | 121000 | 878796370 | 2715 | 2720 | 2725 | 2715 | 70 |
| 409 | 20241114 | 120900 | 878606175 | 2720 | 2730 | 2730 | 2720 | 13 |
| 410 | 20241114 | 120800 | 878570710 | 2730 | 2735 | 2735 | 2715 | 2713 |
| 411 | 20241114 | 120700 | 871181785 | 2740 | 2740 | 2740 | 2740 | 107 |
| 412 | 20241114 | 120600 | 870888605 | 2740 | 2740 | 2740 | 2740 | 1 |
| 413 | 20241114 | 120500 | 870885865 | 2740 | 2740 | 2740 | 2735 | 91 |
| 414 | 20241114 | 120400 | 870636810 | 2735 | 2740 | 2740 | 2735 | 2 |
| 415 | 20241114 | 120300 | 870631335 | 2740 | 2735 | 2740 | 2735 | 12 |
| 416 | 20241114 | 120200 | 870598460 | 2735 | 2720 | 2735 | 2720 | 150 |
| 417 | 20241114 | 120100 | 870189200 | 2720 | 2730 | 2735 | 2720 | 1449 |
| 418 | 20241114 | 120000 | 866238210 | 2725 | 2725 | 2725 | 2725 | 21 |
| 419 | 20241114 | 115900 | 866180985 | 2725 | 2720 | 2725 | 2720 | 175 |
| 420 | 20241114 | 115800 | 865704800 | 2720 | 2730 | 2730 | 2720 | 286 |
| 421 | 20241114 | 115700 | 864924820 | 2725 | 2725 | 2730 | 2725 | 482 |
| 422 | 20241114 | 115600 | 863611365 | 2725 | 2725 | 2730 | 2725 | 251 |
| 423 | 20241114 | 115500 | 862927255 | 2725 | 2725 | 2725 | 2720 | 144 |
| 424 | 20241114 | 115400 | 862534860 | 2730 | 2730 | 2730 | 2730 | 0 |
| 425 | 20241114 | 115300 | 862534860 | 2730 | 2725 | 2730 | 2720 | 2708 |
| 426 | 20241114 | 115200 | 855168145 | 2725 | 2725 | 2730 | 2725 | 182 |
| 427 | 20241114 | 115100 | 854671865 | 2725 | 2730 | 2730 | 2725 | 5 |
| 428 | 20241114 | 115000 | 854658220 | 2730 | 2725 | 2730 | 2725 | 1675 |
| 429 | 20241114 | 114900 | 850093765 | 2730 | 2725 | 2730 | 2725 | 301 |
| 430 | 20241114 | 114800 | 849273535 | 2730 | 2735 | 2735 | 2730 | 3254 |
| 431 | 20241114 | 114700 | 840390100 | 2735 | 2730 | 2735 | 2730 | 69 |
| 432 | 20241114 | 114600 | 840201700 | 2730 | 2735 | 2735 | 2730 | 1881 |
| 433 | 20241114 | 114500 | 835066495 | 2735 | 2735 | 2735 | 2735 | 439 |
| 434 | 20241114 | 114400 | 833865830 | 2735 | 2740 | 2740 | 2735 | 192 |
| 435 | 20241114 | 114300 | 833340700 | 2735 | 2735 | 2745 | 2735 | 1666 |
| 436 | 20241114 | 114200 | 828784125 | 2735 | 2745 | 2745 | 2735 | 60 |
| 437 | 20241114 | 114100 | 828619925 | 2750 | 2740 | 2750 | 2735 | 1551 |
| 438 | 20241114 | 114000 | 824375000 | 2745 | 2745 | 2745 | 2745 | 14 |
| 439 | 20241114 | 113900 | 824336570 | 2740 | 2740 | 2745 | 2740 | 259 |
| 440 | 20241114 | 113800 | 823626400 | 2740 | 2750 | 2750 | 2740 | 3351 |
| 441 | 20241114 | 113700 | 814444615 | 2750 | 2750 | 2750 | 2750 | 175 |
| 442 | 20241114 | 113600 | 813963365 | 2750 | 2745 | 2750 | 2745 | 12 |
| 443 | 20241114 | 113500 | 813930405 | 2745 | 2740 | 2750 | 2740 | 6 |
| 444 | 20241114 | 113400 | 813913945 | 2750 | 2750 | 2750 | 2750 | 3 |
| 445 | 20241114 | 113300 | 813905695 | 2750 | 2750 | 2750 | 2745 | 754 |
| 446 | 20241114 | 113200 | 811833705 | 2750 | 2740 | 2750 | 2740 | 3368 |
| 447 | 20241114 | 113100 | 802602645 | 2740 | 2740 | 2740 | 2740 | 3 |
| 448 | 20241114 | 113000 | 802594425 | 2740 | 2735 | 2740 | 2730 | 3100 |
| 449 | 20241114 | 112900 | 794114670 | 2735 | 2740 | 2740 | 2735 | 855 |
| 450 | 20241114 | 112800 | 791771975 | 2735 | 2735 | 2740 | 2730 | 3667 |
| 451 | 20241114 | 112700 | 781745645 | 2735 | 2735 | 2735 | 2735 | 500 |
| 452 | 20241114 | 112600 | 780378145 | 2740 | 2740 | 2745 | 2740 | 516 |
| 453 | 20241114 | 112500 | 778964285 | 2735 | 2740 | 2740 | 2735 | 882 |
| 454 | 20241114 | 112400 | 776549735 | 2740 | 2740 | 2740 | 2740 | 235 |
| 455 | 20241114 | 112300 | 775905835 | 2740 | 2745 | 2745 | 2740 | 6 |
| 456 | 20241114 | 112200 | 775889370 | 2740 | 2745 | 2745 | 2740 | 3 |
| 457 | 20241114 | 112100 | 775881140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 458 | 20241114 | 112000 | 775881140 | 2740 | 2735 | 2740 | 2735 | 4327 |
| 459 | 20241114 | 111900 | 764041745 | 2735 | 2740 | 2745 | 2735 | 555 |
| 460 | 20241114 | 111800 | 762521520 | 2745 | 2745 | 2745 | 2745 | 593 |
| 461 | 20241114 | 111700 | 760893735 | 2745 | 2750 | 2750 | 2745 | 900 |
| 462 | 20241114 | 111600 | 758419735 | 2755 | 2755 | 2755 | 2745 | 445 |
| 463 | 20241114 | 111500 | 757196210 | 2755 | 2755 | 2755 | 2755 | 100 |
| 464 | 20241114 | 111400 | 756920710 | 2745 | 2750 | 2760 | 2745 | 226 |
| 465 | 20241114 | 111300 | 756298335 | 2750 | 2755 | 2755 | 2750 | 2 |
| 466 | 20241114 | 111200 | 756292830 | 2750 | 2750 | 2750 | 2750 | 107 |
| 467 | 20241114 | 111100 | 755998580 | 2755 | 2750 | 2755 | 2745 | 1825 |
| 468 | 20241114 | 111000 | 750987210 | 2755 | 2755 | 2760 | 2755 | 134 |
| 469 | 20241114 | 110900 | 750617455 | 2745 | 2755 | 2755 | 2745 | 611 |
| 470 | 20241114 | 110800 | 748935485 | 2750 | 2760 | 2760 | 2750 | 310 |
| 471 | 20241114 | 110700 | 748081125 | 2760 | 2760 | 2760 | 2760 | 15 |
| 472 | 20241114 | 110600 | 748039725 | 2770 | 2745 | 2770 | 2745 | 555 |
| 473 | 20241114 | 110500 | 746515975 | 2745 | 2745 | 2745 | 2735 | 1470 |
| 474 | 20241114 | 110400 | 742495415 | 2745 | 2750 | 2750 | 2735 | 5062 |
| 475 | 20241114 | 110300 | 728609010 | 2750 | 2755 | 2760 | 2750 | 8599 |
| 476 | 20241114 | 110200 | 704897115 | 2760 | 2760 | 2760 | 2755 | 58 |
| 477 | 20241114 | 110100 | 704737055 | 2760 | 2760 | 2760 | 2760 | 1387 |
| 478 | 20241114 | 110000 | 700908935 | 2770 | 2770 | 2770 | 2770 | 130 |
| 479 | 20241114 | 105900 | 700548835 | 2770 | 2765 | 2770 | 2765 | 113 |
| 480 | 20241114 | 105800 | 700235845 | 2760 | 2760 | 2760 | 2760 | 1414 |
| 481 | 20241114 | 105700 | 696333205 | 2760 | 2760 | 2775 | 2760 | 2630 |
| 482 | 20241114 | 105600 | 689072060 | 2770 | 2760 | 2770 | 2760 | 4094 |
| 483 | 20241114 | 105500 | 677771540 | 2755 | 2740 | 2755 | 2735 | 3758 |
| 484 | 20241114 | 105400 | 667457235 | 2740 | 2735 | 2740 | 2735 | 633 |
| 485 | 20241114 | 105300 | 665725480 | 2735 | 2735 | 2735 | 2735 | 1010 |
| 486 | 20241114 | 105200 | 662963130 | 2730 | 2730 | 2735 | 2730 | 1007 |
| 487 | 20241114 | 105100 | 660213515 | 2735 | 2730 | 2735 | 2730 | 612 |
| 488 | 20241114 | 105000 | 658542250 | 2730 | 2730 | 2730 | 2730 | 11 |
| 489 | 20241114 | 104900 | 658512220 | 2730 | 2730 | 2730 | 2725 | 146 |
| 490 | 20241114 | 104800 | 658113645 | 2730 | 2720 | 2730 | 2720 | 305 |
| 491 | 20241114 | 104700 | 657281535 | 2720 | 2720 | 2720 | 2720 | 205 |
| 492 | 20241114 | 104600 | 656723935 | 2720 | 2715 | 2725 | 2715 | 1862 |
| 493 | 20241114 | 104500 | 651659795 | 2715 | 2715 | 2715 | 2715 | 5709 |
| 494 | 20241114 | 104400 | 636159860 | 2715 | 2720 | 2720 | 2715 | 3589 |
| 495 | 20241114 | 104300 | 626401110 | 2730 | 2725 | 2730 | 2720 | 1459 |
| 496 | 20241114 | 104200 | 622432405 | 2725 | 2735 | 2735 | 2725 | 1561 |
| 497 | 20241114 | 104100 | 618178070 | 2725 | 2725 | 2735 | 2725 | 661 |
| 498 | 20241114 | 104000 | 616376625 | 2735 | 2730 | 2735 | 2725 | 2228 |
| 499 | 20241114 | 103900 | 610295970 | 2735 | 2730 | 2735 | 2730 | 490 |
| 500 | 20241114 | 103800 | 608957905 | 2735 | 2735 | 2735 | 2730 | 1860 |
| 501 | 20241114 | 103700 | 603878660 | 2735 | 2735 | 2735 | 2730 | 66 |
| 502 | 20241114 | 103600 | 603698260 | 2730 | 2730 | 2735 | 2730 | 5353 |
| 503 | 20241114 | 103500 | 589083540 | 2730 | 2730 | 2730 | 2725 | 1325 |
| 504 | 20241114 | 103400 | 585471915 | 2730 | 2730 | 2730 | 2725 | 553 |
| 505 | 20241114 | 103300 | 583962635 | 2730 | 2730 | 2730 | 2725 | 1719 |
| 506 | 20241114 | 103200 | 579270265 | 2730 | 2725 | 2730 | 2725 | 1702 |
| 507 | 20241114 | 103100 | 574631830 | 2725 | 2735 | 2735 | 2715 | 4071 |
| 508 | 20241114 | 103000 | 563549885 | 2735 | 2735 | 2735 | 2720 | 4810 |
| 509 | 20241114 | 102900 | 550438280 | 2735 | 2750 | 2755 | 2730 | 9708 |
| 510 | 20241114 | 102800 | 523900000 | 2745 | 2750 | 2750 | 2740 | 1423 |
| 511 | 20241114 | 102700 | 519997135 | 2750 | 2745 | 2750 | 2740 | 1495 |
| 512 | 20241114 | 102600 | 515893605 | 2745 | 2745 | 2745 | 2740 | 670 |
| 513 | 20241114 | 102500 | 514057180 | 2745 | 2740 | 2745 | 2735 | 877 |
| 514 | 20241114 | 102400 | 511654375 | 2735 | 2740 | 2750 | 2735 | 746 |
| 515 | 20241114 | 102300 | 509611630 | 2750 | 2730 | 2750 | 2730 | 1983 |
| 516 | 20241114 | 102200 | 504182515 | 2730 | 2730 | 2735 | 2730 | 2312 |
| 517 | 20241114 | 102100 | 497870710 | 2730 | 2730 | 2740 | 2730 | 3857 |
| 518 | 20241114 | 102000 | 487341025 | 2730 | 2740 | 2750 | 2715 | 10550 |
| 519 | 20241114 | 101900 | 458555685 | 2740 | 2745 | 2750 | 2730 | 4940 |
| 520 | 20241114 | 101800 | 445050870 | 2740 | 2750 | 2750 | 2735 | 831 |
| 521 | 20241114 | 101700 | 442771750 | 2750 | 2760 | 2760 | 2750 | 2133 |
| 522 | 20241114 | 101600 | 436893895 | 2760 | 2750 | 2760 | 2750 | 1921 |
| 523 | 20241114 | 101500 | 431598895 | 2750 | 2745 | 2755 | 2745 | 7420 |
| 524 | 20241114 | 101400 | 411197825 | 2745 | 2735 | 2745 | 2730 | 2986 |
| 525 | 20241114 | 101300 | 403032170 | 2735 | 2725 | 2735 | 2725 | 6443 |
| 526 | 20241114 | 101200 | 385434165 | 2730 | 2710 | 2730 | 2710 | 2578 |
| 527 | 20241114 | 101100 | 378432080 | 2720 | 2725 | 2730 | 2710 | 6725 |
| 528 | 20241114 | 101000 | 360192675 | 2735 | 2710 | 2735 | 2710 | 8511 |
| 529 | 20241114 | 100900 | 337075085 | 2710 | 2715 | 2725 | 2705 | 5702 |
| 530 | 20241114 | 100800 | 321604135 | 2710 | 2730 | 2730 | 2710 | 6418 |
| 531 | 20241114 | 100700 | 304150395 | 2725 | 2725 | 2730 | 2720 | 3227 |
| 532 | 20241114 | 100600 | 295356980 | 2725 | 2720 | 2730 | 2715 | 3844 |
| 533 | 20241114 | 100500 | 284894670 | 2720 | 2720 | 2730 | 2700 | 38152 |
| 534 | 20241114 | 100400 | 181567200 | 2720 | 2740 | 2740 | 2720 | 9837 |
| 535 | 20241114 | 100300 | 154710355 | 2740 | 2760 | 2760 | 2740 | 9581 |
| 536 | 20241114 | 100200 | 128356230 | 2765 | 2760 | 2765 | 2750 | 6367 |
| 537 | 20241114 | 100100 | 110818320 | 2755 | 2755 | 2760 | 2750 | 9413 |
| 538 | 20241114 | 100000 | 84871930 | 2755 | 2760 | 2765 | 2750 | 30750 |