27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 468 |
| 3 | 20241114 | 190400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20241114 | 190300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20241114 | 190200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20241114 | 190100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20241114 | 190000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20241114 | 185900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20241114 | 185800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20241114 | 185700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20241114 | 185600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20241114 | 185500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20241114 | 185400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20241114 | 185300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20241114 | 185200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20241114 | 185100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20241114 | 185000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20241114 | 184900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20241114 | 184800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20241114 | 184700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20241114 | 184600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20241114 | 184500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20241114 | 184400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20241114 | 184300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20241114 | 184200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20241114 | 184100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20241114 | 184000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20241114 | 183900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20241114 | 183800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20241114 | 183700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20241114 | 183600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20241114 | 183500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 468 |
| 33 | 20241114 | 183400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20241114 | 183300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20241114 | 183200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20241114 | 183100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20241114 | 183000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20241114 | 182900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20241114 | 182800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20241114 | 182700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20241114 | 182600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20241114 | 182500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20241114 | 182400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20241114 | 182300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20241114 | 182200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20241114 | 182100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20241114 | 182000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20241114 | 181900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20241114 | 181800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20241114 | 181700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20241114 | 181600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20241114 | 181500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20241114 | 181400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20241114 | 181300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20241114 | 181200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20241114 | 181100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20241114 | 181000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20241114 | 180900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20241114 | 180800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20241114 | 180700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20241114 | 180600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20241114 | 180500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 468 |
| 63 | 20241114 | 180400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20241114 | 180300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20241114 | 180200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20241114 | 180100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20241114 | 180000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20241114 | 175900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20241114 | 175800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20241114 | 175700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20241114 | 175600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20241114 | 175500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20241114 | 175400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20241114 | 175300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20241114 | 175200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20241114 | 175100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20241114 | 175000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20241114 | 174900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20241114 | 174800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20241114 | 174700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20241114 | 174600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20241114 | 174500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20241114 | 174400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20241114 | 174300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20241114 | 174200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20241114 | 174100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20241114 | 174000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20241114 | 173900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20241114 | 173800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20241114 | 173700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20241114 | 173600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20241114 | 173500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 468 |
| 93 | 20241114 | 173400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20241114 | 173300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20241114 | 173200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20241114 | 173100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20241114 | 173000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20241114 | 172900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20241114 | 172800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20241114 | 172700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20241114 | 172600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20241114 | 172500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20241114 | 172400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20241114 | 172300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20241114 | 172200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20241114 | 172100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20241114 | 172000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20241114 | 171900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20241114 | 171800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20241114 | 171700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20241114 | 171600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20241114 | 171500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20241114 | 171400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20241114 | 171300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20241114 | 171200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20241114 | 171100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20241114 | 171000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20241114 | 170900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20241114 | 170800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20241114 | 170700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20241114 | 170600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20241114 | 170500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 468 |
| 123 | 20241114 | 170400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20241114 | 170300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20241114 | 170200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20241114 | 170100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20241114 | 170000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20241114 | 165900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20241114 | 165800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20241114 | 165700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20241114 | 165600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20241114 | 165500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20241114 | 165400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20241114 | 165300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20241114 | 165200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20241114 | 165100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20241114 | 165000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20241114 | 164900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20241114 | 164800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20241114 | 164700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20241114 | 164600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20241114 | 164500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20241114 | 164400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20241114 | 164300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20241114 | 164200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20241114 | 164100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20241114 | 164000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20241114 | 163900 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20241114 | 163800 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20241114 | 163700 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20241114 | 163600 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20241114 | 163500 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 468 |
| 153 | 20241114 | 163400 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20241114 | 163300 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20241114 | 163200 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20241114 | 163100 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20241114 | 163000 | 1235650440 | 2800 | 2800 | 2800 | 2800 | 468 |
| 158 | 20241114 | 162900 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20241114 | 162800 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20241114 | 162700 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20241114 | 162600 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20241114 | 162500 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20241114 | 162400 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20241114 | 162300 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20241114 | 162200 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20241114 | 162100 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20241114 | 162000 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20241114 | 161900 | 1234340040 | 2800 | 2800 | 2800 | 2800 | 2 |
| 169 | 20241114 | 161800 | 1234334440 | 2790 | 2790 | 2790 | 2780 | 1465 |
| 170 | 20241114 | 161700 | 1230259025 | 2790 | 2785 | 2790 | 2785 | 401 |
| 171 | 20241114 | 161600 | 1229142235 | 2785 | 2785 | 2790 | 2785 | 401 |
| 172 | 20241114 | 161500 | 1228025445 | 2790 | 2790 | 2790 | 2790 | 8 |
| 173 | 20241114 | 161400 | 1228003125 | 2785 | 2790 | 2790 | 2785 | 354 |
| 174 | 20241114 | 161300 | 1227016965 | 2790 | 2790 | 2790 | 2790 | 1 |
| 175 | 20241114 | 161200 | 1227014175 | 2780 | 2795 | 2795 | 2780 | 520 |
| 176 | 20241114 | 161100 | 1225568275 | 2795 | 2795 | 2795 | 2795 | 3 |
| 177 | 20241114 | 161000 | 1225559890 | 2800 | 2800 | 2800 | 2800 | 3 |
| 178 | 20241114 | 160900 | 1225551490 | 2780 | 2795 | 2795 | 2780 | 11662 |
| 179 | 20241114 | 160800 | 1193101520 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20241114 | 160700 | 1193101520 | 2800 | 2800 | 2800 | 2800 | 2 |
| 181 | 20241114 | 160600 | 1193095920 | 2800 | 2800 | 2800 | 2800 | 100 |
| 182 | 20241114 | 160500 | 1192815920 | 2800 | 2800 | 2800 | 2800 | 0 |
| 183 | 20241114 | 160400 | 1192815920 | 2800 | 2800 | 2800 | 2800 | 124 |
| 184 | 20241114 | 160300 | 1192468720 | 2795 | 2800 | 2800 | 2795 | 140 |
| 185 | 20241114 | 160200 | 1192076920 | 2800 | 2800 | 2800 | 2800 | 181 |
| 186 | 20241114 | 160100 | 1191570120 | 2805 | 2805 | 2805 | 2805 | 3 |
| 187 | 20241114 | 160000 | 1191561705 | 2805 | 2805 | 2805 | 2805 | 25 |
| 188 | 20241114 | 155900 | 1191491580 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20241114 | 155800 | 1191491580 | 2805 | 2800 | 2805 | 2800 | 51 |
| 190 | 20241114 | 155700 | 1191348530 | 2800 | 2800 | 2800 | 2800 | 113 |
| 191 | 20241114 | 155600 | 1191032130 | 2795 | 2800 | 2800 | 2795 | 1419 |
| 192 | 20241114 | 155500 | 1187064930 | 2800 | 2800 | 2800 | 2800 | 698 |
| 193 | 20241114 | 155400 | 1185110530 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20241114 | 155300 | 1185110530 | 2800 | 2800 | 2800 | 2800 | 164 |
| 195 | 20241114 | 155200 | 1184651330 | 2800 | 2800 | 2800 | 2800 | 900 |
| 196 | 20241114 | 155100 | 1182131330 | 2805 | 2805 | 2805 | 2805 | 3 |
| 197 | 20241114 | 155000 | 1182122915 | 2805 | 2805 | 2805 | 2800 | 2921 |
| 198 | 20241114 | 154900 | 1173934510 | 2805 | 2805 | 2805 | 2805 | 4 |
| 199 | 20241114 | 154800 | 1173923290 | 2805 | 2805 | 2805 | 2805 | 5 |
| 200 | 20241114 | 154700 | 1173909265 | 2805 | 2805 | 2805 | 2805 | 743 |
| 201 | 20241114 | 154600 | 1171825150 | 2810 | 2805 | 2810 | 2805 | 2 |
| 202 | 20241114 | 154500 | 1171819535 | 2810 | 2810 | 2810 | 2810 | 9 |
| 203 | 20241114 | 154400 | 1171794245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20241114 | 154300 | 1171794245 | 2810 | 2810 | 2810 | 2810 | 11 |
| 205 | 20241114 | 154200 | 1171763335 | 2810 | 2810 | 2810 | 2810 | 350 |
| 206 | 20241114 | 154100 | 1170779835 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20241114 | 154000 | 1170779835 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20241114 | 153900 | 1170779835 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20241114 | 153800 | 1170779835 | 2810 | 2810 | 2810 | 2810 | 1 |
| 210 | 20241114 | 153700 | 1170777025 | 2805 | 2805 | 2810 | 2805 | 102 |
| 211 | 20241114 | 153600 | 1170490910 | 2805 | 2810 | 2810 | 2805 | 348 |
| 212 | 20241114 | 153500 | 1169514765 | 2805 | 2810 | 2810 | 2805 | 258 |
| 213 | 20241114 | 153400 | 1168789925 | 2805 | 2805 | 2805 | 2805 | 306 |
| 214 | 20241114 | 153300 | 1167931595 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20241114 | 153200 | 1167931595 | 2810 | 2810 | 2810 | 2810 | 68 |
| 216 | 20241114 | 153100 | 1167740515 | 2810 | 2815 | 2815 | 2810 | 48 |
| 217 | 20241114 | 153000 | 1167605630 | 2815 | 2815 | 2815 | 2815 | 1 |
| 218 | 20241114 | 152900 | 1167602815 | 2800 | 2815 | 2815 | 2800 | 3806 |
| 219 | 20241114 | 152800 | 1156926805 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20241114 | 152700 | 1156926805 | 2805 | 2810 | 2810 | 2805 | 544 |
| 221 | 20241114 | 152600 | 1155398585 | 2810 | 2810 | 2810 | 2805 | 200 |
| 222 | 20241114 | 152500 | 1154836885 | 2815 | 2815 | 2815 | 2815 | 8 |
| 223 | 20241114 | 152400 | 1154814365 | 2810 | 2810 | 2810 | 2810 | 20 |
| 224 | 20241114 | 152300 | 1154758165 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20241114 | 152200 | 1154758165 | 2815 | 2815 | 2815 | 2815 | 759 |
| 226 | 20241114 | 152100 | 1152621580 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20241114 | 152000 | 1152621580 | 2815 | 2815 | 2815 | 2815 | 80 |
| 228 | 20241114 | 151900 | 1152396380 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20241114 | 151800 | 1152396380 | 2820 | 2820 | 2820 | 2820 | 14 |
| 230 | 20241114 | 151700 | 1152356900 | 2820 | 2820 | 2820 | 2820 | 16 |
| 231 | 20241114 | 151600 | 1152311780 | 2820 | 2820 | 2820 | 2820 | 1 |
| 232 | 20241114 | 151500 | 1152308960 | 2810 | 2800 | 2810 | 2800 | 6794 |
| 233 | 20241114 | 151400 | 1133278885 | 2800 | 2780 | 2800 | 2780 | 5273 |
| 234 | 20241114 | 151300 | 1118593435 | 2780 | 2780 | 2795 | 2780 | 12063 |
| 235 | 20241114 | 151200 | 1085058250 | 2780 | 2785 | 2785 | 2780 | 3264 |
| 236 | 20241114 | 151100 | 1075984275 | 2780 | 2785 | 2785 | 2780 | 2180 |
| 237 | 20241114 | 151000 | 1069923820 | 2780 | 2790 | 2790 | 2780 | 6010 |
| 238 | 20241114 | 150900 | 1053186375 | 2800 | 2800 | 2800 | 2800 | 2 |
| 239 | 20241114 | 150800 | 1053180775 | 2805 | 2795 | 2805 | 2795 | 192 |
| 240 | 20241114 | 150700 | 1052643135 | 2805 | 2795 | 2805 | 2795 | 66 |
| 241 | 20241114 | 150600 | 1052458635 | 2795 | 2795 | 2800 | 2795 | 1096 |
| 242 | 20241114 | 150500 | 1049395140 | 2800 | 2800 | 2800 | 2795 | 667 |
| 243 | 20241114 | 150400 | 1047527640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 244 | 20241114 | 150300 | 1047527640 | 2810 | 2810 | 2810 | 2810 | 1 |
| 245 | 20241114 | 150200 | 1047524830 | 2810 | 2800 | 2810 | 2800 | 3252 |
| 246 | 20241114 | 150100 | 1038386720 | 2810 | 2800 | 2810 | 2800 | 1254 |
| 247 | 20241114 | 150000 | 1034870120 | 2800 | 2800 | 2800 | 2800 | 13 |
| 248 | 20241114 | 145900 | 1034833720 | 2795 | 2800 | 2800 | 2795 | 340 |
| 249 | 20241114 | 145800 | 1033882910 | 2800 | 2815 | 2815 | 2800 | 1694 |
| 250 | 20241114 | 145700 | 1029138190 | 2815 | 2815 | 2815 | 2815 | 0 |
| 251 | 20241114 | 145600 | 1029138190 | 2815 | 2815 | 2815 | 2800 | 32 |
| 252 | 20241114 | 145500 | 1029048560 | 2800 | 2800 | 2805 | 2800 | 3844 |
| 253 | 20241114 | 145400 | 1018285355 | 2800 | 2800 | 2800 | 2800 | 255 |
| 254 | 20241114 | 145300 | 1017571355 | 2800 | 2800 | 2800 | 2800 | 358 |
| 255 | 20241114 | 145200 | 1016568955 | 2800 | 2800 | 2800 | 2795 | 753 |
| 256 | 20241114 | 145100 | 1014460560 | 2800 | 2800 | 2800 | 2800 | 410 |
| 257 | 20241114 | 145000 | 1013312560 | 2795 | 2795 | 2795 | 2795 | 21 |
| 258 | 20241114 | 144900 | 1013253865 | 2790 | 2790 | 2790 | 2790 | 1832 |
| 259 | 20241114 | 144800 | 1008142585 | 2790 | 2800 | 2800 | 2790 | 1162 |
| 260 | 20241114 | 144700 | 1004900405 | 2800 | 2795 | 2800 | 2795 | 118 |
| 261 | 20241114 | 144600 | 1004570095 | 2795 | 2795 | 2795 | 2795 | 14 |
| 262 | 20241114 | 144500 | 1004530965 | 2790 | 2790 | 2790 | 2790 | 300 |
| 263 | 20241114 | 144400 | 1003693965 | 2790 | 2790 | 2790 | 2790 | 0 |
| 264 | 20241114 | 144300 | 1003693965 | 2790 | 2790 | 2790 | 2790 | 644 |
| 265 | 20241114 | 144200 | 1001897205 | 2790 | 2790 | 2790 | 2790 | 20 |
| 266 | 20241114 | 144100 | 1001841405 | 2790 | 2790 | 2790 | 2790 | 0 |
| 267 | 20241114 | 144000 | 1001841405 | 2790 | 2790 | 2790 | 2790 | 4 |
| 268 | 20241114 | 143900 | 1001830245 | 2800 | 2800 | 2800 | 2800 | 19 |
| 269 | 20241114 | 143800 | 1001777045 | 2800 | 2790 | 2800 | 2790 | 4366 |
| 270 | 20241114 | 143700 | 989592425 | 2800 | 2800 | 2800 | 2800 | 18 |
| 271 | 20241114 | 143600 | 989542025 | 2790 | 2800 | 2800 | 2790 | 2115 |
| 272 | 20241114 | 143500 | 983632090 | 2800 | 2800 | 2800 | 2800 | 89 |
| 273 | 20241114 | 143400 | 983382890 | 2800 | 2800 | 2800 | 2795 | 723 |
| 274 | 20241114 | 143300 | 981360990 | 2800 | 2795 | 2800 | 2795 | 557 |
| 275 | 20241114 | 143200 | 979804025 | 2795 | 2800 | 2800 | 2795 | 42 |
| 276 | 20241114 | 143100 | 979686630 | 2795 | 2800 | 2800 | 2795 | 227 |
| 277 | 20241114 | 143000 | 979052155 | 2800 | 2795 | 2800 | 2795 | 1857 |
| 278 | 20241114 | 142900 | 973861835 | 2810 | 2810 | 2810 | 2800 | 28297 |
| 279 | 20241114 | 142800 | 894592855 | 2810 | 2805 | 2810 | 2805 | 1771 |
| 280 | 20241114 | 142700 | 889625195 | 2810 | 2810 | 2810 | 2810 | 23 |
| 281 | 20241114 | 142600 | 889560565 | 2805 | 2810 | 2810 | 2805 | 1912 |
| 282 | 20241114 | 142500 | 884196905 | 2805 | 2805 | 2805 | 2805 | 10 |
| 283 | 20241114 | 142400 | 884168855 | 2810 | 2805 | 2810 | 2805 | 50 |
| 284 | 20241114 | 142300 | 884028530 | 2810 | 2810 | 2810 | 2810 | 0 |
| 285 | 20241114 | 142200 | 884028530 | 2810 | 2810 | 2810 | 2810 | 81 |
| 286 | 20241114 | 142100 | 883800920 | 2810 | 2815 | 2815 | 2805 | 27 |
| 287 | 20241114 | 142000 | 883725120 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 288 | 20241114 | 141900 | 880915120 | 2805 | 2805 | 2805 | 2805 | 0 |
| 289 | 20241114 | 141800 | 880915120 | 2805 | 2805 | 2805 | 2805 | 0 |
| 290 | 20241114 | 141700 | 880915120 | 2805 | 2805 | 2805 | 2805 | 13 |
| 291 | 20241114 | 141600 | 880878655 | 2805 | 2810 | 2810 | 2805 | 606 |
| 292 | 20241114 | 141500 | 879177825 | 2810 | 2810 | 2810 | 2810 | 1520 |
| 293 | 20241114 | 141400 | 874906625 | 2805 | 2815 | 2815 | 2805 | 6857 |
| 294 | 20241114 | 141300 | 855636795 | 2815 | 2815 | 2815 | 2815 | 928 |
| 295 | 20241114 | 141200 | 853024475 | 2815 | 2815 | 2815 | 2815 | 21 |
| 296 | 20241114 | 141100 | 852965360 | 2810 | 2810 | 2810 | 2810 | 533 |
| 297 | 20241114 | 141000 | 851467630 | 2825 | 2820 | 2825 | 2815 | 8832 |
| 298 | 20241114 | 140900 | 826585920 | 2825 | 2830 | 2830 | 2825 | 1999 |
| 299 | 20241114 | 140800 | 820938690 | 2825 | 2825 | 2825 | 2825 | 400 |
| 300 | 20241114 | 140700 | 819808690 | 2835 | 2835 | 2835 | 2835 | 0 |
| 301 | 20241114 | 140600 | 819808690 | 2835 | 2830 | 2835 | 2825 | 2001 |
| 302 | 20241114 | 140500 | 814155815 | 2825 | 2825 | 2825 | 2825 | 0 |
| 303 | 20241114 | 140400 | 814155815 | 2825 | 2825 | 2825 | 2825 | 2 |
| 304 | 20241114 | 140300 | 814150165 | 2835 | 2835 | 2835 | 2835 | 26 |
| 305 | 20241114 | 140200 | 814076455 | 2835 | 2835 | 2835 | 2835 | 2 |
| 306 | 20241114 | 140100 | 814070785 | 2835 | 2835 | 2835 | 2835 | 1 |
| 307 | 20241114 | 140000 | 814067950 | 2825 | 2830 | 2830 | 2825 | 500 |
| 308 | 20241114 | 135900 | 812655170 | 2835 | 2835 | 2835 | 2835 | 5 |
| 309 | 20241114 | 135800 | 812640995 | 2835 | 2835 | 2835 | 2835 | 1 |
| 310 | 20241114 | 135700 | 812638160 | 2835 | 2835 | 2835 | 2835 | 0 |
| 311 | 20241114 | 135600 | 812638160 | 2835 | 2835 | 2835 | 2835 | 982 |
| 312 | 20241114 | 135500 | 809854190 | 2835 | 2835 | 2835 | 2835 | 100 |
| 313 | 20241114 | 135400 | 809570690 | 2840 | 2840 | 2840 | 2840 | 0 |
| 314 | 20241114 | 135300 | 809570690 | 2840 | 2840 | 2840 | 2840 | 640 |
| 315 | 20241114 | 135200 | 807753090 | 2840 | 2830 | 2840 | 2820 | 552 |
| 316 | 20241114 | 135100 | 806187055 | 2830 | 2825 | 2830 | 2825 | 60 |
| 317 | 20241114 | 135000 | 806017505 | 2820 | 2820 | 2820 | 2820 | 510 |
| 318 | 20241114 | 134900 | 804579305 | 2820 | 2820 | 2820 | 2820 | 3407 |
| 319 | 20241114 | 134800 | 794971565 | 2820 | 2825 | 2825 | 2820 | 86 |
| 320 | 20241114 | 134700 | 794729035 | 2830 | 2835 | 2835 | 2830 | 1077 |
| 321 | 20241114 | 134600 | 791680795 | 2830 | 2830 | 2830 | 2830 | 159 |
| 322 | 20241114 | 134500 | 791230825 | 2830 | 2830 | 2830 | 2830 | 208 |
| 323 | 20241114 | 134400 | 790642185 | 2830 | 2840 | 2840 | 2830 | 2145 |
| 324 | 20241114 | 134300 | 784570385 | 2840 | 2840 | 2840 | 2840 | 0 |
| 325 | 20241114 | 134200 | 784570385 | 2840 | 2840 | 2840 | 2840 | 1500 |
| 326 | 20241114 | 134100 | 780310385 | 2840 | 2835 | 2840 | 2830 | 1276 |
| 327 | 20241114 | 134000 | 776694235 | 2840 | 2840 | 2840 | 2840 | 9 |
| 328 | 20241114 | 133900 | 776668675 | 2835 | 2840 | 2840 | 2835 | 7 |
| 329 | 20241114 | 133800 | 776648800 | 2840 | 2840 | 2840 | 2840 | 0 |
| 330 | 20241114 | 133700 | 776648800 | 2840 | 2840 | 2840 | 2840 | 70 |
| 331 | 20241114 | 133600 | 776450000 | 2835 | 2835 | 2835 | 2835 | 878 |
| 332 | 20241114 | 133500 | 773960870 | 2840 | 2840 | 2840 | 2840 | 270 |
| 333 | 20241114 | 133400 | 773194070 | 2835 | 2835 | 2835 | 2835 | 1494 |
| 334 | 20241114 | 133300 | 768958580 | 2835 | 2835 | 2835 | 2835 | 3 |
| 335 | 20241114 | 133200 | 768950075 | 2830 | 2830 | 2830 | 2830 | 0 |
| 336 | 20241114 | 133100 | 768950075 | 2830 | 2830 | 2830 | 2830 | 2133 |
| 337 | 20241114 | 133000 | 762913685 | 2820 | 2820 | 2820 | 2820 | 0 |
| 338 | 20241114 | 132900 | 762913685 | 2820 | 2820 | 2820 | 2820 | 0 |
| 339 | 20241114 | 132800 | 762913685 | 2820 | 2820 | 2820 | 2820 | 0 |
| 340 | 20241114 | 132700 | 762913685 | 2820 | 2825 | 2825 | 2820 | 1743 |
| 341 | 20241114 | 132600 | 757998410 | 2825 | 2825 | 2825 | 2825 | 300 |
| 342 | 20241114 | 132500 | 757150910 | 2825 | 2825 | 2825 | 2815 | 2867 |
| 343 | 20241114 | 132400 | 749064395 | 2830 | 2830 | 2830 | 2830 | 1 |
| 344 | 20241114 | 132300 | 749061565 | 2825 | 2825 | 2825 | 2825 | 99 |
| 345 | 20241114 | 132200 | 748781890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 346 | 20241114 | 132100 | 748781890 | 2830 | 2835 | 2835 | 2830 | 436 |
| 347 | 20241114 | 132000 | 747547960 | 2835 | 2835 | 2835 | 2835 | 17 |
| 348 | 20241114 | 131900 | 747499765 | 2835 | 2835 | 2835 | 2835 | 459 |
| 349 | 20241114 | 131800 | 746198500 | 2840 | 2835 | 2840 | 2835 | 280 |
| 350 | 20241114 | 131700 | 745404270 | 2835 | 2835 | 2835 | 2835 | 0 |
| 351 | 20241114 | 131600 | 745404270 | 2835 | 2835 | 2835 | 2835 | 10 |
| 352 | 20241114 | 131500 | 745375920 | 2835 | 2835 | 2835 | 2835 | 3 |
| 353 | 20241114 | 131400 | 745367415 | 2835 | 2830 | 2835 | 2830 | 101 |
| 354 | 20241114 | 131300 | 745081580 | 2830 | 2825 | 2830 | 2825 | 2474 |
| 355 | 20241114 | 131200 | 738081220 | 2825 | 2825 | 2825 | 2825 | 150 |
| 356 | 20241114 | 131100 | 737657470 | 2825 | 2825 | 2825 | 2825 | 56 |
| 357 | 20241114 | 131000 | 737499270 | 2825 | 2825 | 2825 | 2825 | 3 |
| 358 | 20241114 | 130900 | 737490795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 359 | 20241114 | 130800 | 737490795 | 2825 | 2825 | 2825 | 2825 | 604 |
| 360 | 20241114 | 130700 | 735784495 | 2825 | 2825 | 2825 | 2825 | 46 |
| 361 | 20241114 | 130600 | 735654545 | 2825 | 2820 | 2825 | 2820 | 875 |
| 362 | 20241114 | 130500 | 733182695 | 2825 | 2825 | 2825 | 2825 | 150 |
| 363 | 20241114 | 130400 | 732758945 | 2820 | 2820 | 2820 | 2820 | 59 |
| 364 | 20241114 | 130300 | 732592565 | 2820 | 2825 | 2825 | 2820 | 1020 |
| 365 | 20241114 | 130200 | 729711165 | 2825 | 2825 | 2825 | 2825 | 390 |
| 366 | 20241114 | 130100 | 728609415 | 2825 | 2825 | 2825 | 2825 | 0 |
| 367 | 20241114 | 130000 | 728609415 | 2825 | 2825 | 2825 | 2825 | 132 |
| 368 | 20241114 | 125900 | 728236515 | 2820 | 2820 | 2820 | 2820 | 2878 |
| 369 | 20241114 | 125800 | 720120555 | 2825 | 2825 | 2825 | 2825 | 0 |
| 370 | 20241114 | 125700 | 720120555 | 2825 | 2825 | 2825 | 2825 | 30 |
| 371 | 20241114 | 125600 | 720035805 | 2825 | 2825 | 2825 | 2825 | 8 |
| 372 | 20241114 | 125500 | 720013205 | 2820 | 2820 | 2820 | 2820 | 0 |
| 373 | 20241114 | 125400 | 720013205 | 2820 | 2825 | 2825 | 2820 | 4 |
| 374 | 20241114 | 125300 | 720001910 | 2825 | 2825 | 2825 | 2825 | 0 |
| 375 | 20241114 | 125200 | 720001910 | 2825 | 2825 | 2825 | 2825 | 321 |
| 376 | 20241114 | 125100 | 719095085 | 2825 | 2825 | 2825 | 2825 | 0 |
| 377 | 20241114 | 125000 | 719095085 | 2825 | 2825 | 2825 | 2825 | 0 |
| 378 | 20241114 | 124900 | 719095085 | 2825 | 2820 | 2825 | 2820 | 22 |
| 379 | 20241114 | 124800 | 719032945 | 2825 | 2825 | 2825 | 2825 | 10 |
| 380 | 20241114 | 124700 | 719004695 | 2825 | 2825 | 2825 | 2825 | 7 |
| 381 | 20241114 | 124600 | 718984920 | 2825 | 2825 | 2825 | 2825 | 13 |
| 382 | 20241114 | 124500 | 718948195 | 2825 | 2825 | 2825 | 2825 | 40 |
| 383 | 20241114 | 124400 | 718835195 | 2825 | 2825 | 2825 | 2825 | 0 |
| 384 | 20241114 | 124300 | 718835195 | 2825 | 2825 | 2825 | 2825 | 44 |
| 385 | 20241114 | 124200 | 718710895 | 2825 | 2825 | 2825 | 2825 | 9 |
| 386 | 20241114 | 124100 | 718685470 | 2825 | 2820 | 2825 | 2820 | 11 |
| 387 | 20241114 | 124000 | 718654445 | 2820 | 2820 | 2820 | 2815 | 608 |
| 388 | 20241114 | 123900 | 716942420 | 2820 | 2820 | 2820 | 2820 | 167 |
| 389 | 20241114 | 123800 | 716471480 | 2810 | 2820 | 2820 | 2810 | 5444 |
| 390 | 20241114 | 123700 | 701159105 | 2820 | 2820 | 2820 | 2820 | 3 |
| 391 | 20241114 | 123600 | 701150645 | 2825 | 2820 | 2825 | 2820 | 510 |
| 392 | 20241114 | 123500 | 699712395 | 2830 | 2830 | 2830 | 2830 | 2 |
| 393 | 20241114 | 123400 | 699706735 | 2820 | 2830 | 2830 | 2820 | 751 |
| 394 | 20241114 | 123300 | 697588905 | 2820 | 2825 | 2825 | 2820 | 1502 |
| 395 | 20241114 | 123200 | 693350765 | 2830 | 2830 | 2830 | 2830 | 75 |
| 396 | 20241114 | 123100 | 693138515 | 2830 | 2825 | 2830 | 2820 | 3616 |
| 397 | 20241114 | 123000 | 682933845 | 2825 | 2825 | 2825 | 2825 | 10 |
| 398 | 20241114 | 122900 | 682905595 | 2825 | 2825 | 2825 | 2825 | 758 |
| 399 | 20241114 | 122800 | 680764245 | 2825 | 2825 | 2825 | 2825 | 0 |
| 400 | 20241114 | 122700 | 680764245 | 2825 | 2825 | 2825 | 2825 | 0 |
| 401 | 20241114 | 122600 | 680764245 | 2825 | 2825 | 2825 | 2825 | 3293 |
| 402 | 20241114 | 122500 | 671461520 | 2830 | 2830 | 2830 | 2830 | 55 |
| 403 | 20241114 | 122400 | 671305870 | 2825 | 2825 | 2825 | 2825 | 0 |
| 404 | 20241114 | 122300 | 671305870 | 2825 | 2825 | 2825 | 2825 | 1000 |
| 405 | 20241114 | 122200 | 668480870 | 2830 | 2830 | 2830 | 2830 | 100 |
| 406 | 20241114 | 122100 | 668197870 | 2830 | 2830 | 2830 | 2830 | 0 |
| 407 | 20241114 | 122000 | 668197870 | 2830 | 2830 | 2830 | 2830 | 1 |
| 408 | 20241114 | 121900 | 668195040 | 2825 | 2825 | 2825 | 2825 | 0 |
| 409 | 20241114 | 121800 | 668195040 | 2825 | 2825 | 2825 | 2825 | 354 |
| 410 | 20241114 | 121700 | 667194990 | 2830 | 2830 | 2830 | 2830 | 1 |
| 411 | 20241114 | 121600 | 667192160 | 2830 | 2830 | 2830 | 2830 | 112 |
| 412 | 20241114 | 121500 | 666875200 | 2825 | 2830 | 2830 | 2825 | 121 |
| 413 | 20241114 | 121400 | 666533370 | 2825 | 2825 | 2825 | 2825 | 0 |
| 414 | 20241114 | 121300 | 666533370 | 2825 | 2830 | 2830 | 2825 | 194 |
| 415 | 20241114 | 121200 | 665985190 | 2830 | 2835 | 2835 | 2830 | 11 |
| 416 | 20241114 | 121100 | 665954055 | 2825 | 2830 | 2830 | 2815 | 2288 |
| 417 | 20241114 | 121000 | 659494780 | 2830 | 2830 | 2830 | 2830 | 0 |
| 418 | 20241114 | 120900 | 659494780 | 2830 | 2820 | 2830 | 2820 | 937 |
| 419 | 20241114 | 120800 | 656845555 | 2820 | 2820 | 2820 | 2815 | 447 |
| 420 | 20241114 | 120700 | 655585105 | 2810 | 2820 | 2820 | 2810 | 7 |
| 421 | 20241114 | 120600 | 655565385 | 2815 | 2815 | 2815 | 2815 | 2614 |
| 422 | 20241114 | 120500 | 648206975 | 2815 | 2815 | 2815 | 2815 | 4300 |
| 423 | 20241114 | 120400 | 636102475 | 2815 | 2815 | 2815 | 2815 | 34 |
| 424 | 20241114 | 120300 | 636006765 | 2815 | 2815 | 2815 | 2815 | 0 |
| 425 | 20241114 | 120200 | 636006765 | 2815 | 2815 | 2815 | 2815 | 496 |
| 426 | 20241114 | 120100 | 634610525 | 2815 | 2815 | 2815 | 2815 | 1174 |
| 427 | 20241114 | 120000 | 631305715 | 2815 | 2815 | 2815 | 2815 | 4746 |
| 428 | 20241114 | 115900 | 617945725 | 2815 | 2815 | 2815 | 2815 | 667 |
| 429 | 20241114 | 115800 | 616068120 | 2815 | 2815 | 2815 | 2815 | 5 |
| 430 | 20241114 | 115700 | 616054045 | 2815 | 2815 | 2815 | 2810 | 250 |
| 431 | 20241114 | 115600 | 615350540 | 2815 | 2815 | 2815 | 2815 | 1501 |
| 432 | 20241114 | 115500 | 611125225 | 2815 | 2815 | 2815 | 2815 | 2049 |
| 433 | 20241114 | 115400 | 605357290 | 2815 | 2815 | 2815 | 2815 | 1110 |
| 434 | 20241114 | 115300 | 602232640 | 2815 | 2815 | 2815 | 2815 | 250 |
| 435 | 20241114 | 115200 | 601528890 | 2815 | 2820 | 2820 | 2815 | 409 |
| 436 | 20241114 | 115100 | 600377550 | 2815 | 2820 | 2820 | 2815 | 688 |
| 437 | 20241114 | 115000 | 598437395 | 2815 | 2815 | 2815 | 2815 | 239 |
| 438 | 20241114 | 114900 | 597764610 | 2815 | 2815 | 2815 | 2815 | 166 |
| 439 | 20241114 | 114800 | 597297320 | 2810 | 2810 | 2810 | 2810 | 12 |
| 440 | 20241114 | 114700 | 597263600 | 2810 | 2820 | 2820 | 2810 | 3401 |
| 441 | 20241114 | 114600 | 587687035 | 2820 | 2820 | 2820 | 2820 | 1185 |
| 442 | 20241114 | 114500 | 584345335 | 2825 | 2825 | 2825 | 2825 | 0 |
| 443 | 20241114 | 114400 | 584345335 | 2825 | 2830 | 2830 | 2825 | 1650 |
| 444 | 20241114 | 114300 | 579680085 | 2830 | 2830 | 2830 | 2830 | 2664 |
| 445 | 20241114 | 114200 | 572140965 | 2830 | 2830 | 2830 | 2830 | 30 |
| 446 | 20241114 | 114100 | 572056065 | 2835 | 2835 | 2835 | 2835 | 100 |
| 447 | 20241114 | 114000 | 571772565 | 2830 | 2830 | 2830 | 2830 | 1109 |
| 448 | 20241114 | 113900 | 568634095 | 2830 | 2830 | 2830 | 2830 | 0 |
| 449 | 20241114 | 113800 | 568634095 | 2830 | 2830 | 2830 | 2830 | 13 |
| 450 | 20241114 | 113700 | 568597305 | 2835 | 2830 | 2835 | 2830 | 11 |
| 451 | 20241114 | 113600 | 568566170 | 2835 | 2820 | 2835 | 2820 | 1502 |
| 452 | 20241114 | 113500 | 564330500 | 2820 | 2820 | 2820 | 2820 | 5010 |
| 453 | 20241114 | 113400 | 550202300 | 2835 | 2835 | 2835 | 2835 | 125 |
| 454 | 20241114 | 113300 | 549847925 | 2835 | 2835 | 2835 | 2820 | 6403 |
| 455 | 20241114 | 113200 | 531768420 | 2830 | 2835 | 2835 | 2830 | 123 |
| 456 | 20241114 | 113100 | 531420325 | 2830 | 2835 | 2835 | 2830 | 2144 |
| 457 | 20241114 | 113000 | 525352745 | 2835 | 2830 | 2835 | 2830 | 54 |
| 458 | 20241114 | 112900 | 525199905 | 2830 | 2830 | 2830 | 2830 | 1580 |
| 459 | 20241114 | 112800 | 520728505 | 2830 | 2825 | 2830 | 2825 | 1245 |
| 460 | 20241114 | 112700 | 517210240 | 2830 | 2830 | 2830 | 2820 | 4942 |
| 461 | 20241114 | 112600 | 503243580 | 2845 | 2845 | 2845 | 2845 | 18 |
| 462 | 20241114 | 112500 | 503192370 | 2845 | 2850 | 2850 | 2830 | 10112 |
| 463 | 20241114 | 112400 | 474546495 | 2850 | 2850 | 2850 | 2850 | 2 |
| 464 | 20241114 | 112300 | 474540795 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 465 | 20241114 | 112200 | 471690795 | 2850 | 2845 | 2850 | 2840 | 143 |
| 466 | 20241114 | 112100 | 471283830 | 2845 | 2845 | 2845 | 2845 | 99 |
| 467 | 20241114 | 112000 | 471002175 | 2845 | 2850 | 2850 | 2845 | 40 |
| 468 | 20241114 | 111900 | 470888275 | 2845 | 2845 | 2845 | 2845 | 300 |
| 469 | 20241114 | 111800 | 470034775 | 2845 | 2855 | 2855 | 2845 | 115 |
| 470 | 20241114 | 111700 | 469707550 | 2850 | 2850 | 2850 | 2850 | 430 |
| 471 | 20241114 | 111600 | 468482050 | 2850 | 2850 | 2850 | 2850 | 1 |
| 472 | 20241114 | 111500 | 468479200 | 2840 | 2850 | 2850 | 2840 | 713 |
| 473 | 20241114 | 111400 | 466453840 | 2850 | 2850 | 2850 | 2850 | 22 |
| 474 | 20241114 | 111300 | 466391140 | 2850 | 2850 | 2850 | 2850 | 10 |
| 475 | 20241114 | 111200 | 466362640 | 2850 | 2840 | 2855 | 2840 | 30 |
| 476 | 20241114 | 111100 | 466277320 | 2840 | 2840 | 2840 | 2840 | 1405 |
| 477 | 20241114 | 111000 | 462287120 | 2840 | 2840 | 2840 | 2835 | 45 |
| 478 | 20241114 | 110900 | 462159420 | 2840 | 2855 | 2860 | 2840 | 5640 |
| 479 | 20241114 | 110800 | 446130145 | 2855 | 2860 | 2860 | 2855 | 370 |
| 480 | 20241114 | 110700 | 445072945 | 2860 | 2860 | 2860 | 2860 | 141 |
| 481 | 20241114 | 110600 | 444669685 | 2860 | 2860 | 2860 | 2860 | 6 |
| 482 | 20241114 | 110500 | 444652525 | 2865 | 2865 | 2865 | 2845 | 1507 |
| 483 | 20241114 | 110400 | 440364970 | 2845 | 2875 | 2875 | 2845 | 1710 |
| 484 | 20241114 | 110300 | 435496025 | 2860 | 2860 | 2860 | 2855 | 1742 |
| 485 | 20241114 | 110200 | 430514005 | 2850 | 2835 | 2860 | 2835 | 6500 |
| 486 | 20241114 | 110100 | 412011330 | 2835 | 2840 | 2840 | 2835 | 86 |
| 487 | 20241114 | 110000 | 411767395 | 2840 | 2850 | 2850 | 2840 | 2133 |
| 488 | 20241114 | 105900 | 405709355 | 2850 | 2845 | 2850 | 2845 | 1330 |
| 489 | 20241114 | 105800 | 401925490 | 2845 | 2865 | 2870 | 2845 | 6595 |
| 490 | 20241114 | 105700 | 383082265 | 2880 | 2870 | 2880 | 2865 | 1644 |
| 491 | 20241114 | 105600 | 378365365 | 2865 | 2885 | 2885 | 2865 | 11308 |
| 492 | 20241114 | 105500 | 345854845 | 2890 | 2900 | 2900 | 2885 | 2658 |
| 493 | 20241114 | 105400 | 338171440 | 2900 | 2900 | 2900 | 2900 | 0 |
| 494 | 20241114 | 105300 | 338171440 | 2900 | 2900 | 2900 | 2900 | 30 |
| 495 | 20241114 | 105200 | 338084440 | 2895 | 2890 | 2900 | 2890 | 2457 |
| 496 | 20241114 | 105100 | 330982985 | 2880 | 2880 | 2880 | 2880 | 413 |
| 497 | 20241114 | 105000 | 329793545 | 2875 | 2875 | 2875 | 2875 | 139 |
| 498 | 20241114 | 104900 | 329393920 | 2875 | 2880 | 2885 | 2875 | 6244 |
| 499 | 20241114 | 104800 | 311432575 | 2885 | 2885 | 2885 | 2885 | 286 |
| 500 | 20241114 | 104700 | 310607465 | 2890 | 2890 | 2890 | 2890 | 656 |
| 501 | 20241114 | 104600 | 308711625 | 2890 | 2900 | 2900 | 2890 | 3860 |
| 502 | 20241114 | 104500 | 297556095 | 2900 | 2900 | 2900 | 2900 | 159 |
| 503 | 20241114 | 104400 | 297094995 | 2900 | 2900 | 2900 | 2900 | 505 |
| 504 | 20241114 | 104300 | 295630495 | 2900 | 2890 | 2900 | 2890 | 1931 |
| 505 | 20241114 | 104200 | 290049585 | 2890 | 2890 | 2890 | 2890 | 1 |
| 506 | 20241114 | 104100 | 290046695 | 2885 | 2885 | 2885 | 2880 | 394 |
| 507 | 20241114 | 104000 | 288910010 | 2880 | 2870 | 2880 | 2870 | 3441 |
| 508 | 20241114 | 103900 | 279012485 | 2870 | 2870 | 2870 | 2870 | 844 |
| 509 | 20241114 | 103800 | 276590205 | 2875 | 2875 | 2875 | 2875 | 500 |
| 510 | 20241114 | 103700 | 275152705 | 2875 | 2870 | 2880 | 2870 | 2419 |
| 511 | 20241114 | 103600 | 268207990 | 2870 | 2880 | 2880 | 2870 | 7722 |
| 512 | 20241114 | 103500 | 246022895 | 2885 | 2885 | 2885 | 2885 | 792 |
| 513 | 20241114 | 103400 | 243737975 | 2875 | 2885 | 2885 | 2875 | 71 |
| 514 | 20241114 | 103300 | 243533320 | 2875 | 2855 | 2880 | 2855 | 6530 |
| 515 | 20241114 | 103200 | 224760955 | 2855 | 2880 | 2880 | 2855 | 2145 |
| 516 | 20241114 | 103100 | 218627690 | 2855 | 2875 | 2875 | 2850 | 5815 |
| 517 | 20241114 | 103000 | 202042670 | 2890 | 2890 | 2890 | 2890 | 280 |
| 518 | 20241114 | 102900 | 201233470 | 2895 | 2880 | 2895 | 2870 | 410 |
| 519 | 20241114 | 102800 | 200056375 | 2895 | 2895 | 2895 | 2895 | 144 |
| 520 | 20241114 | 102700 | 199639495 | 2895 | 2880 | 2895 | 2880 | 1095 |
| 521 | 20241114 | 102600 | 196485880 | 2880 | 2880 | 2880 | 2880 | 1118 |
| 522 | 20241114 | 102500 | 193266040 | 2880 | 2880 | 2905 | 2880 | 684 |
| 523 | 20241114 | 102400 | 191296045 | 2885 | 2885 | 2885 | 2885 | 3 |
| 524 | 20241114 | 102300 | 191287390 | 2905 | 2890 | 2905 | 2885 | 4604 |
| 525 | 20241114 | 102200 | 177982615 | 2895 | 2890 | 2905 | 2890 | 456 |
| 526 | 20241114 | 102100 | 176661200 | 2895 | 2900 | 2900 | 2895 | 2379 |
| 527 | 20241114 | 102000 | 169762180 | 2910 | 2880 | 2910 | 2875 | 6974 |
| 528 | 20241114 | 101900 | 149539285 | 2870 | 2880 | 2880 | 2870 | 2500 |
| 529 | 20241114 | 101800 | 142358965 | 2890 | 2895 | 2895 | 2870 | 15403 |
| 530 | 20241114 | 101700 | 98097870 | 2895 | 2895 | 2895 | 2895 | 442 |
| 531 | 20241114 | 101600 | 96818280 | 2885 | 2885 | 2885 | 2885 | 2013 |
| 532 | 20241114 | 101500 | 91010775 | 2885 | 2895 | 2895 | 2885 | 687 |
| 533 | 20241114 | 101400 | 89026910 | 2900 | 2905 | 2905 | 2895 | 2751 |
| 534 | 20241114 | 101300 | 81051745 | 2920 | 2900 | 2920 | 2900 | 1508 |
| 535 | 20241114 | 101200 | 76678435 | 2900 | 2935 | 2935 | 2900 | 804 |
| 536 | 20241114 | 101100 | 74343990 | 2925 | 2920 | 2935 | 2920 | 1324 |
| 537 | 20241114 | 101000 | 70473280 | 2920 | 2920 | 2920 | 2900 | 2102 |
| 538 | 20241114 | 100900 | 64371060 | 2910 | 2895 | 2910 | 2895 | 6820 |
| 539 | 20241114 | 100800 | 44587455 | 2895 | 2895 | 2895 | 2895 | 12 |
| 540 | 20241114 | 100700 | 44552715 | 2870 | 2870 | 2870 | 2870 | 3928 |
| 541 | 20241114 | 100600 | 33279355 | 2870 | 2900 | 2905 | 2870 | 5840 |
| 542 | 20241114 | 100500 | 16403780 | 2900 | 2895 | 2900 | 2895 | 778 |
| 543 | 20241114 | 100400 | 14149980 | 2895 | 2905 | 2905 | 2885 | 278 |
| 544 | 20241114 | 100300 | 13343905 | 2905 | 2905 | 2905 | 2905 | 610 |
| 545 | 20241114 | 100200 | 11571855 | 2905 | 2905 | 2905 | 2905 | 195 |
| 546 | 20241114 | 100100 | 11005380 | 2880 | 2920 | 2920 | 2880 | 82 |
| 547 | 20241114 | 100000 | 10768240 | 2870 | 2870 | 2870 | 2870 | 3752 |