28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 192400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 15453 |
| 3 | 20241114 | 192300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20241114 | 192200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20241114 | 192100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20241114 | 192000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20241114 | 191900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20241114 | 191800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20241114 | 191700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20241114 | 191600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20241114 | 191500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20241114 | 191400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20241114 | 191300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20241114 | 191200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20241114 | 191100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20241114 | 191000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20241114 | 190900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20241114 | 190800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20241114 | 190700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20241114 | 190600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20241114 | 190500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20241114 | 190400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20241114 | 190300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20241114 | 190200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20241114 | 190100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20241114 | 190000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20241114 | 185900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20241114 | 185800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20241114 | 185700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20241114 | 185600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20241114 | 185500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20241114 | 185400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 15453 |
| 33 | 20241114 | 185300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20241114 | 185200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20241114 | 185100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20241114 | 185000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20241114 | 184900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20241114 | 184800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20241114 | 184700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20241114 | 184600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20241114 | 184500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20241114 | 184400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20241114 | 184300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20241114 | 184200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20241114 | 184100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20241114 | 184000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20241114 | 183900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20241114 | 183800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20241114 | 183700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20241114 | 183600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20241114 | 183500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20241114 | 183400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20241114 | 183300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20241114 | 183200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20241114 | 183100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20241114 | 183000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20241114 | 182900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20241114 | 182800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20241114 | 182700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20241114 | 182600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20241114 | 182500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20241114 | 182400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 15453 |
| 63 | 20241114 | 182300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20241114 | 182200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20241114 | 182100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20241114 | 182000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20241114 | 181900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20241114 | 181800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20241114 | 181700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20241114 | 181600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20241114 | 181500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20241114 | 181400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20241114 | 181300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20241114 | 181200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20241114 | 181100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20241114 | 181000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20241114 | 180900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20241114 | 180800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20241114 | 180700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20241114 | 180600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20241114 | 180500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20241114 | 180400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20241114 | 180300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20241114 | 180200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20241114 | 180100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20241114 | 180000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20241114 | 175900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20241114 | 175800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20241114 | 175700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20241114 | 175600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20241114 | 175500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20241114 | 175400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 15453 |
| 93 | 20241114 | 175300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20241114 | 175200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20241114 | 175100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20241114 | 175000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20241114 | 174900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20241114 | 174800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20241114 | 174700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20241114 | 174600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20241114 | 174500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20241114 | 174400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20241114 | 174300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20241114 | 174200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20241114 | 174100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20241114 | 174000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20241114 | 173900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20241114 | 173800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20241114 | 173700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20241114 | 173600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20241114 | 173500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20241114 | 173400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20241114 | 173300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20241114 | 173200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20241114 | 173100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20241114 | 173000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20241114 | 172900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20241114 | 172800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20241114 | 172700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20241114 | 172600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20241114 | 172500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20241114 | 172400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 15453 |
| 123 | 20241114 | 172300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20241114 | 172200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20241114 | 172100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20241114 | 172000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20241114 | 171900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20241114 | 171800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20241114 | 171700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20241114 | 171600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20241114 | 171500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20241114 | 171400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20241114 | 171300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20241114 | 171200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20241114 | 171100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20241114 | 171000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20241114 | 170900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20241114 | 170800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20241114 | 170700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20241114 | 170600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20241114 | 170500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20241114 | 170400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20241114 | 170300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20241114 | 170200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20241114 | 170100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20241114 | 170000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20241114 | 165900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20241114 | 165800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20241114 | 165700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20241114 | 165600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20241114 | 165500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20241114 | 165400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 15453 |
| 153 | 20241114 | 165300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20241114 | 165200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20241114 | 165100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20241114 | 165000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20241114 | 164900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20241114 | 164800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20241114 | 164700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20241114 | 164600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20241114 | 164500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20241114 | 164400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20241114 | 164300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20241114 | 164200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20241114 | 164100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20241114 | 164000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20241114 | 163900 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20241114 | 163800 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20241114 | 163700 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20241114 | 163600 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20241114 | 163500 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20241114 | 163400 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20241114 | 163300 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20241114 | 163200 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20241114 | 163100 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20241114 | 163000 | 2110237905 | 2270 | 2270 | 2270 | 2270 | 15453 |
| 177 | 20241114 | 162900 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20241114 | 162800 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20241114 | 162700 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20241114 | 162600 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20241114 | 162500 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20241114 | 162400 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 183 | 20241114 | 162300 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20241114 | 162200 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20241114 | 162100 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20241114 | 162000 | 2075159595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20241114 | 161900 | 2075159595 | 2270 | 2270 | 2280 | 2270 | 499 |
| 188 | 20241114 | 161800 | 2074025605 | 2270 | 2280 | 2280 | 2270 | 1280 |
| 189 | 20241114 | 161700 | 2071112490 | 2280 | 2280 | 2280 | 2280 | 320 |
| 190 | 20241114 | 161600 | 2070382890 | 2285 | 2275 | 2285 | 2275 | 2309 |
| 191 | 20241114 | 161500 | 2065123735 | 2270 | 2270 | 2270 | 2270 | 229 |
| 192 | 20241114 | 161400 | 2064603905 | 2270 | 2280 | 2280 | 2270 | 560 |
| 193 | 20241114 | 161300 | 2063327705 | 2280 | 2280 | 2280 | 2265 | 20101 |
| 194 | 20241114 | 161200 | 2017497440 | 2280 | 2285 | 2285 | 2265 | 20315 |
| 195 | 20241114 | 161100 | 1971311400 | 2285 | 2290 | 2290 | 2285 | 79 |
| 196 | 20241114 | 161000 | 1971130810 | 2290 | 2295 | 2295 | 2290 | 1718 |
| 197 | 20241114 | 160900 | 1967192800 | 2295 | 2300 | 2300 | 2290 | 1732 |
| 198 | 20241114 | 160800 | 1963218060 | 2295 | 2295 | 2295 | 2295 | 1327 |
| 199 | 20241114 | 160700 | 1960172595 | 2295 | 2295 | 2295 | 2295 | 201 |
| 200 | 20241114 | 160600 | 1959711300 | 2285 | 2285 | 2295 | 2285 | 227 |
| 201 | 20241114 | 160500 | 1959192595 | 2285 | 2285 | 2285 | 2285 | 1 |
| 202 | 20241114 | 160400 | 1959190310 | 2290 | 2290 | 2290 | 2290 | 91 |
| 203 | 20241114 | 160300 | 1958981920 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20241114 | 160200 | 1958981920 | 2285 | 2285 | 2285 | 2285 | 225 |
| 205 | 20241114 | 160100 | 1958467795 | 2285 | 2285 | 2285 | 2285 | 49 |
| 206 | 20241114 | 160000 | 1958355830 | 2290 | 2290 | 2290 | 2285 | 581 |
| 207 | 20241114 | 155900 | 1957025555 | 2290 | 2285 | 2295 | 2285 | 161 |
| 208 | 20241114 | 155800 | 1956657625 | 2280 | 2285 | 2285 | 2280 | 1501 |
| 209 | 20241114 | 155700 | 1953235340 | 2285 | 2285 | 2285 | 2285 | 813 |
| 210 | 20241114 | 155600 | 1951377635 | 2285 | 2285 | 2285 | 2285 | 261 |
| 211 | 20241114 | 155500 | 1950781250 | 2285 | 2295 | 2295 | 2285 | 2 |
| 212 | 20241114 | 155400 | 1950776670 | 2285 | 2295 | 2295 | 2285 | 919 |
| 213 | 20241114 | 155300 | 1948672245 | 2290 | 2290 | 2290 | 2290 | 2 |
| 214 | 20241114 | 155200 | 1948667665 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20241114 | 155100 | 1948667665 | 2290 | 2290 | 2290 | 2285 | 1004 |
| 216 | 20241114 | 155000 | 1946368510 | 2295 | 2295 | 2295 | 2295 | 237 |
| 217 | 20241114 | 154900 | 1945824595 | 2290 | 2290 | 2295 | 2285 | 2359 |
| 218 | 20241114 | 154800 | 1940422485 | 2295 | 2285 | 2295 | 2285 | 160 |
| 219 | 20241114 | 154700 | 1940056285 | 2285 | 2295 | 2295 | 2280 | 7948 |
| 220 | 20241114 | 154600 | 1921875320 | 2295 | 2295 | 2295 | 2295 | 180 |
| 221 | 20241114 | 154500 | 1921462220 | 2295 | 2295 | 2295 | 2295 | 367 |
| 222 | 20241114 | 154400 | 1920619955 | 2295 | 2295 | 2295 | 2295 | 12 |
| 223 | 20241114 | 154300 | 1920592415 | 2285 | 2295 | 2295 | 2285 | 2761 |
| 224 | 20241114 | 154200 | 1914268430 | 2300 | 2300 | 2300 | 2300 | 4 |
| 225 | 20241114 | 154100 | 1914259230 | 2300 | 2300 | 2305 | 2300 | 381 |
| 226 | 20241114 | 154000 | 1913382925 | 2305 | 2295 | 2305 | 2295 | 401 |
| 227 | 20241114 | 153900 | 1912462620 | 2295 | 2310 | 2310 | 2295 | 5410 |
| 228 | 20241114 | 153800 | 1900008935 | 2315 | 2310 | 2315 | 2310 | 701 |
| 229 | 20241114 | 153700 | 1898387655 | 2310 | 2310 | 2310 | 2305 | 61 |
| 230 | 20241114 | 153600 | 1898246895 | 2310 | 2315 | 2315 | 2310 | 56 |
| 231 | 20241114 | 153500 | 1898117530 | 2310 | 2310 | 2310 | 2310 | 261 |
| 232 | 20241114 | 153400 | 1897514620 | 2310 | 2310 | 2310 | 2310 | 10 |
| 233 | 20241114 | 153300 | 1897491520 | 2305 | 2310 | 2310 | 2305 | 1071 |
| 234 | 20241114 | 153200 | 1895019660 | 2310 | 2310 | 2310 | 2310 | 551 |
| 235 | 20241114 | 153100 | 1893746850 | 2305 | 2305 | 2305 | 2305 | 0 |
| 236 | 20241114 | 153000 | 1893746850 | 2305 | 2305 | 2305 | 2305 | 0 |
| 237 | 20241114 | 152900 | 1893746850 | 2305 | 2305 | 2305 | 2305 | 0 |
| 238 | 20241114 | 152800 | 1893746850 | 2305 | 2315 | 2315 | 2305 | 410 |
| 239 | 20241114 | 152700 | 1892797840 | 2315 | 2310 | 2315 | 2310 | 1059 |
| 240 | 20241114 | 152600 | 1890351540 | 2305 | 2305 | 2305 | 2305 | 148 |
| 241 | 20241114 | 152500 | 1890010400 | 2300 | 2305 | 2305 | 2300 | 254 |
| 242 | 20241114 | 152400 | 1889424950 | 2310 | 2310 | 2310 | 2310 | 15 |
| 243 | 20241114 | 152300 | 1889390300 | 2305 | 2310 | 2315 | 2305 | 1137 |
| 244 | 20241114 | 152200 | 1886764820 | 2310 | 2310 | 2310 | 2305 | 132 |
| 245 | 20241114 | 152100 | 1886459950 | 2305 | 2315 | 2315 | 2305 | 521 |
| 246 | 20241114 | 152000 | 1885258950 | 2310 | 2310 | 2315 | 2305 | 513 |
| 247 | 20241114 | 151900 | 1884073870 | 2305 | 2310 | 2315 | 2305 | 101 |
| 248 | 20241114 | 151800 | 1883840225 | 2320 | 2310 | 2320 | 2310 | 1734 |
| 249 | 20241114 | 151700 | 1879829565 | 2310 | 2305 | 2310 | 2305 | 507 |
| 250 | 20241114 | 151600 | 1878658405 | 2305 | 2295 | 2305 | 2295 | 1012 |
| 251 | 20241114 | 151500 | 1876330250 | 2295 | 2300 | 2300 | 2295 | 281 |
| 252 | 20241114 | 151400 | 1875684010 | 2300 | 2300 | 2300 | 2290 | 558 |
| 253 | 20241114 | 151300 | 1874402610 | 2300 | 2295 | 2300 | 2295 | 2253 |
| 254 | 20241114 | 151200 | 1869231440 | 2295 | 2295 | 2295 | 2295 | 142 |
| 255 | 20241114 | 151100 | 1868905550 | 2290 | 2300 | 2305 | 2290 | 3653 |
| 256 | 20241114 | 151000 | 1860533210 | 2300 | 2290 | 2305 | 2290 | 155 |
| 257 | 20241114 | 150900 | 1860177630 | 2285 | 2290 | 2290 | 2285 | 309 |
| 258 | 20241114 | 150800 | 1859470420 | 2295 | 2295 | 2295 | 2285 | 2173 |
| 259 | 20241114 | 150700 | 1854493065 | 2280 | 2295 | 2295 | 2280 | 6492 |
| 260 | 20241114 | 150600 | 1839666900 | 2300 | 2300 | 2305 | 2300 | 952 |
| 261 | 20241114 | 150500 | 1837477250 | 2305 | 2305 | 2305 | 2305 | 100 |
| 262 | 20241114 | 150400 | 1837246750 | 2305 | 2300 | 2305 | 2300 | 1532 |
| 263 | 20241114 | 150300 | 1833715735 | 2305 | 2305 | 2305 | 2305 | 197 |
| 264 | 20241114 | 150200 | 1833261650 | 2305 | 2305 | 2305 | 2305 | 1014 |
| 265 | 20241114 | 150100 | 1830924380 | 2305 | 2305 | 2305 | 2305 | 1045 |
| 266 | 20241114 | 150000 | 1828515655 | 2310 | 2315 | 2315 | 2310 | 2 |
| 267 | 20241114 | 145900 | 1828511030 | 2305 | 2315 | 2315 | 2305 | 1490 |
| 268 | 20241114 | 145800 | 1825076570 | 2305 | 2305 | 2315 | 2300 | 65 |
| 269 | 20241114 | 145700 | 1824926840 | 2300 | 2305 | 2305 | 2300 | 727 |
| 270 | 20241114 | 145600 | 1823254705 | 2305 | 2310 | 2310 | 2305 | 5932 |
| 271 | 20241114 | 145500 | 1809576795 | 2305 | 2310 | 2320 | 2305 | 1056 |
| 272 | 20241114 | 145400 | 1807142635 | 2310 | 2310 | 2320 | 2305 | 5060 |
| 273 | 20241114 | 145300 | 1795409590 | 2320 | 2320 | 2320 | 2320 | 21 |
| 274 | 20241114 | 145200 | 1795360870 | 2320 | 2310 | 2320 | 2305 | 4420 |
| 275 | 20241114 | 145100 | 1785168425 | 2325 | 2315 | 2325 | 2310 | 8214 |
| 276 | 20241114 | 145000 | 1766136000 | 2325 | 2315 | 2325 | 2315 | 543 |
| 277 | 20241114 | 144900 | 1764877330 | 2315 | 2310 | 2315 | 2305 | 5743 |
| 278 | 20241114 | 144800 | 1751593700 | 2310 | 2305 | 2315 | 2305 | 2424 |
| 279 | 20241114 | 144700 | 1745994565 | 2310 | 2290 | 2310 | 2290 | 14900 |
| 280 | 20241114 | 144600 | 1711698925 | 2290 | 2285 | 2290 | 2275 | 1444 |
| 281 | 20241114 | 144500 | 1708404030 | 2285 | 2275 | 2285 | 2275 | 25314 |
| 282 | 20241114 | 144400 | 1650589960 | 2280 | 2280 | 2285 | 2275 | 7381 |
| 283 | 20241114 | 144300 | 1633789125 | 2275 | 2285 | 2285 | 2275 | 5929 |
| 284 | 20241114 | 144200 | 1620265305 | 2290 | 2285 | 2290 | 2280 | 912 |
| 285 | 20241114 | 144100 | 1618182065 | 2285 | 2285 | 2285 | 2285 | 500 |
| 286 | 20241114 | 144000 | 1617039565 | 2290 | 2290 | 2290 | 2290 | 358 |
| 287 | 20241114 | 143900 | 1616219745 | 2295 | 2290 | 2295 | 2290 | 2496 |
| 288 | 20241114 | 143800 | 1610492925 | 2285 | 2290 | 2290 | 2280 | 16 |
| 289 | 20241114 | 143700 | 1610456325 | 2290 | 2290 | 2290 | 2285 | 1978 |
| 290 | 20241114 | 143600 | 1605929205 | 2295 | 2295 | 2295 | 2295 | 50 |
| 291 | 20241114 | 143500 | 1605814455 | 2295 | 2295 | 2295 | 2295 | 0 |
| 292 | 20241114 | 143400 | 1605814455 | 2295 | 2295 | 2295 | 2295 | 0 |
| 293 | 20241114 | 143300 | 1605814455 | 2295 | 2290 | 2295 | 2275 | 3529 |
| 294 | 20241114 | 143200 | 1597735790 | 2290 | 2280 | 2290 | 2280 | 1321 |
| 295 | 20241114 | 143100 | 1594720700 | 2280 | 2290 | 2290 | 2280 | 487 |
| 296 | 20241114 | 143000 | 1593610115 | 2290 | 2295 | 2295 | 2290 | 994 |
| 297 | 20241114 | 142900 | 1591328970 | 2295 | 2290 | 2295 | 2290 | 1612 |
| 298 | 20241114 | 142800 | 1587630595 | 2295 | 2285 | 2295 | 2285 | 4573 |
| 299 | 20241114 | 142700 | 1577147330 | 2285 | 2285 | 2285 | 2285 | 228 |
| 300 | 20241114 | 142600 | 1576626350 | 2295 | 2280 | 2295 | 2280 | 1796 |
| 301 | 20241114 | 142500 | 1572515155 | 2280 | 2280 | 2280 | 2280 | 40 |
| 302 | 20241114 | 142400 | 1572423955 | 2280 | 2275 | 2280 | 2270 | 783 |
| 303 | 20241114 | 142300 | 1570641465 | 2280 | 2280 | 2280 | 2270 | 5276 |
| 304 | 20241114 | 142200 | 1558642355 | 2300 | 2280 | 2300 | 2270 | 11150 |
| 305 | 20241114 | 142100 | 1533257035 | 2290 | 2280 | 2290 | 2275 | 3879 |
| 306 | 20241114 | 142000 | 1524422345 | 2280 | 2290 | 2295 | 2280 | 4906 |
| 307 | 20241114 | 141900 | 1513234710 | 2295 | 2295 | 2300 | 2290 | 962 |
| 308 | 20241114 | 141800 | 1511029620 | 2295 | 2285 | 2300 | 2285 | 7385 |
| 309 | 20241114 | 141700 | 1494129650 | 2280 | 2280 | 2280 | 2280 | 166 |
| 310 | 20241114 | 141600 | 1493751170 | 2280 | 2295 | 2300 | 2280 | 16038 |
| 311 | 20241114 | 141500 | 1457120830 | 2295 | 2295 | 2295 | 2295 | 20 |
| 312 | 20241114 | 141400 | 1457074930 | 2295 | 2295 | 2295 | 2290 | 194 |
| 313 | 20241114 | 141300 | 1456629760 | 2300 | 2300 | 2305 | 2300 | 2415 |
| 314 | 20241114 | 141200 | 1451071045 | 2295 | 2295 | 2295 | 2290 | 1491 |
| 315 | 20241114 | 141100 | 1447649825 | 2285 | 2290 | 2290 | 2285 | 5573 |
| 316 | 20241114 | 141000 | 1434888670 | 2290 | 2300 | 2300 | 2290 | 589 |
| 317 | 20241114 | 140900 | 1433538135 | 2295 | 2295 | 2295 | 2295 | 777 |
| 318 | 20241114 | 140800 | 1431754920 | 2300 | 2300 | 2300 | 2300 | 1 |
| 319 | 20241114 | 140700 | 1431752620 | 2300 | 2295 | 2300 | 2295 | 124 |
| 320 | 20241114 | 140600 | 1431467695 | 2295 | 2295 | 2295 | 2295 | 55 |
| 321 | 20241114 | 140500 | 1431341470 | 2300 | 2300 | 2300 | 2300 | 968 |
| 322 | 20241114 | 140400 | 1429115070 | 2300 | 2310 | 2310 | 2295 | 5532 |
| 323 | 20241114 | 140300 | 1416404085 | 2300 | 2295 | 2300 | 2295 | 68 |
| 324 | 20241114 | 140200 | 1416247980 | 2310 | 2310 | 2310 | 2310 | 129 |
| 325 | 20241114 | 140100 | 1415949990 | 2310 | 2310 | 2310 | 2310 | 0 |
| 326 | 20241114 | 140000 | 1415949990 | 2310 | 2310 | 2310 | 2300 | 2530 |
| 327 | 20241114 | 135900 | 1410112080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 328 | 20241114 | 135800 | 1410112080 | 2300 | 2305 | 2305 | 2300 | 6 |
| 329 | 20241114 | 135700 | 1410098255 | 2305 | 2300 | 2305 | 2300 | 387 |
| 330 | 20241114 | 135600 | 1409206420 | 2300 | 2310 | 2310 | 2300 | 915 |
| 331 | 20241114 | 135500 | 1407100220 | 2295 | 2295 | 2310 | 2295 | 747 |
| 332 | 20241114 | 135400 | 1405385180 | 2295 | 2295 | 2300 | 2295 | 747 |
| 333 | 20241114 | 135300 | 1403670790 | 2295 | 2295 | 2295 | 2295 | 760 |
| 334 | 20241114 | 135200 | 1401926590 | 2300 | 2300 | 2300 | 2290 | 3171 |
| 335 | 20241114 | 135100 | 1394634295 | 2285 | 2300 | 2300 | 2285 | 22105 |
| 336 | 20241114 | 135000 | 1343942865 | 2305 | 2305 | 2305 | 2300 | 1142 |
| 337 | 20241114 | 134900 | 1341311305 | 2305 | 2305 | 2305 | 2305 | 382 |
| 338 | 20241114 | 134800 | 1340430795 | 2305 | 2305 | 2305 | 2300 | 6247 |
| 339 | 20241114 | 134700 | 1326045650 | 2305 | 2310 | 2310 | 2305 | 760 |
| 340 | 20241114 | 134600 | 1324292585 | 2310 | 2310 | 2310 | 2305 | 4155 |
| 341 | 20241114 | 134500 | 1314708435 | 2315 | 2315 | 2315 | 2310 | 47 |
| 342 | 20241114 | 134400 | 1314599835 | 2310 | 2310 | 2310 | 2310 | 1842 |
| 343 | 20241114 | 134300 | 1310344815 | 2310 | 2310 | 2310 | 2310 | 227 |
| 344 | 20241114 | 134200 | 1309820445 | 2310 | 2315 | 2315 | 2310 | 23 |
| 345 | 20241114 | 134100 | 1309767215 | 2310 | 2310 | 2310 | 2310 | 0 |
| 346 | 20241114 | 134000 | 1309767215 | 2310 | 2310 | 2310 | 2310 | 0 |
| 347 | 20241114 | 133900 | 1309767215 | 2310 | 2310 | 2310 | 2310 | 350 |
| 348 | 20241114 | 133800 | 1308958715 | 2310 | 2310 | 2310 | 2310 | 278 |
| 349 | 20241114 | 133700 | 1308316535 | 2305 | 2315 | 2315 | 2305 | 5143 |
| 350 | 20241114 | 133600 | 1296436310 | 2315 | 2315 | 2315 | 2315 | 204 |
| 351 | 20241114 | 133500 | 1295964050 | 2315 | 2310 | 2315 | 2310 | 332 |
| 352 | 20241114 | 133400 | 1295197120 | 2310 | 2310 | 2310 | 2310 | 0 |
| 353 | 20241114 | 133300 | 1295197120 | 2310 | 2320 | 2320 | 2310 | 2330 |
| 354 | 20241114 | 133200 | 1289805330 | 2325 | 2325 | 2325 | 2325 | 150 |
| 355 | 20241114 | 133100 | 1289456580 | 2325 | 2320 | 2325 | 2320 | 4 |
| 356 | 20241114 | 133000 | 1289447290 | 2320 | 2315 | 2320 | 2315 | 1908 |
| 357 | 20241114 | 132900 | 1285028220 | 2315 | 2315 | 2315 | 2315 | 96 |
| 358 | 20241114 | 132800 | 1284805980 | 2315 | 2315 | 2315 | 2315 | 90 |
| 359 | 20241114 | 132700 | 1284597630 | 2315 | 2325 | 2325 | 2315 | 130 |
| 360 | 20241114 | 132600 | 1284295680 | 2325 | 2325 | 2325 | 2325 | 222 |
| 361 | 20241114 | 132500 | 1283779530 | 2330 | 2325 | 2330 | 2325 | 41 |
| 362 | 20241114 | 132400 | 1283684055 | 2310 | 2310 | 2310 | 2310 | 50 |
| 363 | 20241114 | 132300 | 1283568555 | 2310 | 2320 | 2320 | 2310 | 1940 |
| 364 | 20241114 | 132200 | 1279068095 | 2320 | 2320 | 2320 | 2320 | 151 |
| 365 | 20241114 | 132100 | 1278717775 | 2320 | 2320 | 2320 | 2320 | 1384 |
| 366 | 20241114 | 132000 | 1275506895 | 2320 | 2310 | 2320 | 2310 | 11001 |
| 367 | 20241114 | 131900 | 1250010140 | 2305 | 2310 | 2310 | 2305 | 2984 |
| 368 | 20241114 | 131800 | 1243131995 | 2305 | 2310 | 2310 | 2305 | 357 |
| 369 | 20241114 | 131700 | 1242308150 | 2305 | 2305 | 2310 | 2300 | 3142 |
| 370 | 20241114 | 131600 | 1235073600 | 2305 | 2305 | 2305 | 2305 | 1862 |
| 371 | 20241114 | 131500 | 1230781690 | 2305 | 2310 | 2310 | 2305 | 1200 |
| 372 | 20241114 | 131400 | 1228010285 | 2310 | 2310 | 2310 | 2310 | 22 |
| 373 | 20241114 | 131300 | 1227959465 | 2310 | 2315 | 2315 | 2310 | 456 |
| 374 | 20241114 | 131200 | 1226904030 | 2320 | 2320 | 2320 | 2320 | 1 |
| 375 | 20241114 | 131100 | 1226901710 | 2315 | 2305 | 2315 | 2305 | 4 |
| 376 | 20241114 | 131000 | 1226892480 | 2305 | 2310 | 2310 | 2305 | 1100 |
| 377 | 20241114 | 130900 | 1224351980 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 378 | 20241114 | 130800 | 1222041980 | 2305 | 2315 | 2320 | 2305 | 6517 |
| 379 | 20241114 | 130700 | 1206978560 | 2315 | 2320 | 2320 | 2315 | 1005 |
| 380 | 20241114 | 130600 | 1204651960 | 2315 | 2315 | 2315 | 2310 | 311 |
| 381 | 20241114 | 130500 | 1203932550 | 2315 | 2315 | 2315 | 2315 | 2466 |
| 382 | 20241114 | 130400 | 1198223760 | 2315 | 2315 | 2315 | 2315 | 6 |
| 383 | 20241114 | 130300 | 1198209870 | 2315 | 2325 | 2325 | 2315 | 130 |
| 384 | 20241114 | 130200 | 1197908395 | 2325 | 2325 | 2325 | 2320 | 334 |
| 385 | 20241114 | 130100 | 1197131945 | 2325 | 2325 | 2325 | 2325 | 265 |
| 386 | 20241114 | 130000 | 1196515820 | 2315 | 2325 | 2325 | 2315 | 12 |
| 387 | 20241114 | 125900 | 1196488010 | 2325 | 2315 | 2325 | 2315 | 210 |
| 388 | 20241114 | 125800 | 1196001760 | 2315 | 2315 | 2315 | 2315 | 200 |
| 389 | 20241114 | 125700 | 1195538760 | 2315 | 2315 | 2315 | 2315 | 300 |
| 390 | 20241114 | 125600 | 1194844260 | 2310 | 2310 | 2310 | 2310 | 500 |
| 391 | 20241114 | 125500 | 1193689260 | 2310 | 2315 | 2315 | 2310 | 1084 |
| 392 | 20241114 | 125400 | 1191180820 | 2315 | 2320 | 2320 | 2315 | 1349 |
| 393 | 20241114 | 125300 | 1188053640 | 2325 | 2330 | 2330 | 2325 | 73 |
| 394 | 20241114 | 125200 | 1187883910 | 2330 | 2335 | 2335 | 2330 | 4054 |
| 395 | 20241114 | 125100 | 1178425415 | 2340 | 2340 | 2340 | 2330 | 633 |
| 396 | 20241114 | 125000 | 1176947515 | 2340 | 2340 | 2340 | 2340 | 600 |
| 397 | 20241114 | 124900 | 1175543515 | 2340 | 2335 | 2340 | 2335 | 31 |
| 398 | 20241114 | 124800 | 1175471125 | 2335 | 2335 | 2335 | 2335 | 0 |
| 399 | 20241114 | 124700 | 1175471125 | 2335 | 2335 | 2335 | 2335 | 1384 |
| 400 | 20241114 | 124600 | 1172239485 | 2335 | 2335 | 2335 | 2335 | 121 |
| 401 | 20241114 | 124500 | 1171956950 | 2335 | 2330 | 2335 | 2325 | 252 |
| 402 | 20241114 | 124400 | 1171369150 | 2335 | 2330 | 2335 | 2330 | 26 |
| 403 | 20241114 | 124300 | 1171308465 | 2335 | 2315 | 2335 | 2315 | 46 |
| 404 | 20241114 | 124200 | 1171201575 | 2335 | 2315 | 2335 | 2315 | 101 |
| 405 | 20241114 | 124100 | 1170966085 | 2320 | 2315 | 2320 | 2315 | 1552 |
| 406 | 20241114 | 124000 | 1167370445 | 2315 | 2315 | 2315 | 2315 | 2319 |
| 407 | 20241114 | 123900 | 1162001960 | 2315 | 2325 | 2325 | 2315 | 585 |
| 408 | 20241114 | 123800 | 1160642135 | 2325 | 2320 | 2325 | 2320 | 300 |
| 409 | 20241114 | 123700 | 1159944860 | 2325 | 2325 | 2325 | 2325 | 100 |
| 410 | 20241114 | 123600 | 1159712360 | 2325 | 2320 | 2325 | 2320 | 5 |
| 411 | 20241114 | 123500 | 1159700755 | 2305 | 2320 | 2320 | 2305 | 121 |
| 412 | 20241114 | 123400 | 1159421535 | 2320 | 2320 | 2320 | 2320 | 49 |
| 413 | 20241114 | 123300 | 1159307855 | 2320 | 2320 | 2320 | 2305 | 819 |
| 414 | 20241114 | 123200 | 1157414110 | 2325 | 2325 | 2325 | 2325 | 2 |
| 415 | 20241114 | 123100 | 1157409460 | 2325 | 2325 | 2325 | 2325 | 1 |
| 416 | 20241114 | 123000 | 1157407135 | 2315 | 2315 | 2315 | 2315 | 337 |
| 417 | 20241114 | 122900 | 1156626980 | 2315 | 2320 | 2320 | 2310 | 1220 |
| 418 | 20241114 | 122800 | 1153802700 | 2320 | 2325 | 2330 | 2320 | 1071 |
| 419 | 20241114 | 122700 | 1151317690 | 2320 | 2320 | 2320 | 2320 | 1 |
| 420 | 20241114 | 122600 | 1151315370 | 2325 | 2320 | 2325 | 2320 | 905 |
| 421 | 20241114 | 122500 | 1149211270 | 2325 | 2325 | 2325 | 2325 | 270 |
| 422 | 20241114 | 122400 | 1148583520 | 2325 | 2320 | 2325 | 2320 | 520 |
| 423 | 20241114 | 122300 | 1147374720 | 2325 | 2325 | 2325 | 2325 | 607 |
| 424 | 20241114 | 122200 | 1145963445 | 2325 | 2305 | 2325 | 2305 | 1740 |
| 425 | 20241114 | 122100 | 1141935100 | 2300 | 2315 | 2315 | 2295 | 1487 |
| 426 | 20241114 | 122000 | 1138503440 | 2310 | 2315 | 2315 | 2310 | 1512 |
| 427 | 20241114 | 121900 | 1135010685 | 2300 | 2300 | 2300 | 2300 | 7888 |
| 428 | 20241114 | 121800 | 1116868285 | 2295 | 2325 | 2330 | 2295 | 8672 |
| 429 | 20241114 | 121700 | 1096871925 | 2320 | 2330 | 2330 | 2320 | 6432 |
| 430 | 20241114 | 121600 | 1081944455 | 2320 | 2320 | 2320 | 2320 | 221 |
| 431 | 20241114 | 121500 | 1081431735 | 2320 | 2325 | 2325 | 2320 | 1732 |
| 432 | 20241114 | 121400 | 1077411450 | 2330 | 2335 | 2335 | 2330 | 106 |
| 433 | 20241114 | 121300 | 1077164395 | 2330 | 2330 | 2330 | 2330 | 31 |
| 434 | 20241114 | 121200 | 1077092165 | 2330 | 2330 | 2335 | 2330 | 518 |
| 435 | 20241114 | 121100 | 1075885210 | 2330 | 2335 | 2340 | 2330 | 976 |
| 436 | 20241114 | 121000 | 1073608980 | 2340 | 2340 | 2340 | 2340 | 10 |
| 437 | 20241114 | 120900 | 1073585580 | 2350 | 2335 | 2350 | 2330 | 1536 |
| 438 | 20241114 | 120800 | 1070004330 | 2330 | 2335 | 2335 | 2330 | 1490 |
| 439 | 20241114 | 120700 | 1066532130 | 2335 | 2330 | 2335 | 2330 | 579 |
| 440 | 20241114 | 120600 | 1065182975 | 2330 | 2320 | 2330 | 2320 | 1372 |
| 441 | 20241114 | 120500 | 1061999915 | 2320 | 2325 | 2325 | 2320 | 1902 |
| 442 | 20241114 | 120400 | 1057581270 | 2325 | 2325 | 2330 | 2325 | 4802 |
| 443 | 20241114 | 120300 | 1046413850 | 2330 | 2320 | 2330 | 2320 | 3143 |
| 444 | 20241114 | 120200 | 1039102305 | 2320 | 2320 | 2320 | 2320 | 1612 |
| 445 | 20241114 | 120100 | 1035362465 | 2320 | 2320 | 2325 | 2320 | 322 |
| 446 | 20241114 | 120000 | 1034615420 | 2320 | 2320 | 2320 | 2320 | 5 |
| 447 | 20241114 | 115900 | 1034603820 | 2320 | 2315 | 2320 | 2315 | 506 |
| 448 | 20241114 | 115800 | 1033432405 | 2315 | 2305 | 2315 | 2300 | 812 |
| 449 | 20241114 | 115700 | 1031561190 | 2300 | 2305 | 2305 | 2300 | 600 |
| 450 | 20241114 | 115600 | 1030179725 | 2305 | 2320 | 2320 | 2305 | 407 |
| 451 | 20241114 | 115500 | 1029241200 | 2305 | 2300 | 2320 | 2300 | 2592 |
| 452 | 20241114 | 115400 | 1023247820 | 2300 | 2310 | 2315 | 2300 | 84 |
| 453 | 20241114 | 115300 | 1023053460 | 2310 | 2295 | 2310 | 2295 | 1628 |
| 454 | 20241114 | 115200 | 1019311960 | 2300 | 2300 | 2315 | 2300 | 521 |
| 455 | 20241114 | 115100 | 1018112145 | 2295 | 2310 | 2310 | 2295 | 5661 |
| 456 | 20241114 | 115000 | 1005041450 | 2295 | 2310 | 2315 | 2295 | 1188 |
| 457 | 20241114 | 114900 | 1002311430 | 2315 | 2300 | 2315 | 2295 | 1673 |
| 458 | 20241114 | 114800 | 998459880 | 2300 | 2300 | 2320 | 2300 | 769 |
| 459 | 20241114 | 114700 | 996685305 | 2290 | 2325 | 2325 | 2285 | 14675 |
| 460 | 20241114 | 114600 | 962971215 | 2310 | 2320 | 2320 | 2300 | 22245 |
| 461 | 20241114 | 114500 | 911696815 | 2320 | 2330 | 2335 | 2320 | 15356 |
| 462 | 20241114 | 114400 | 875960160 | 2335 | 2340 | 2340 | 2335 | 1986 |
| 463 | 20241114 | 114300 | 871320480 | 2340 | 2340 | 2340 | 2340 | 92 |
| 464 | 20241114 | 114200 | 871105200 | 2340 | 2350 | 2350 | 2340 | 32 |
| 465 | 20241114 | 114100 | 871030295 | 2350 | 2335 | 2350 | 2335 | 132 |
| 466 | 20241114 | 114000 | 870721595 | 2335 | 2350 | 2350 | 2335 | 2003 |
| 467 | 20241114 | 113900 | 866044545 | 2350 | 2350 | 2350 | 2350 | 10 |
| 468 | 20241114 | 113800 | 866021045 | 2350 | 2350 | 2350 | 2350 | 0 |
| 469 | 20241114 | 113700 | 866021045 | 2350 | 2335 | 2350 | 2335 | 1237 |
| 470 | 20241114 | 113600 | 863129170 | 2330 | 2340 | 2340 | 2330 | 994 |
| 471 | 20241114 | 113500 | 860807850 | 2350 | 2350 | 2350 | 2350 | 698 |
| 472 | 20241114 | 113400 | 859167550 | 2350 | 2340 | 2350 | 2340 | 1957 |
| 473 | 20241114 | 113300 | 854574600 | 2340 | 2335 | 2340 | 2335 | 2132 |
| 474 | 20241114 | 113200 | 849585725 | 2340 | 2340 | 2340 | 2340 | 1199 |
| 475 | 20241114 | 113100 | 846780065 | 2340 | 2340 | 2340 | 2340 | 40 |
| 476 | 20241114 | 113000 | 846686465 | 2340 | 2335 | 2340 | 2335 | 3308 |
| 477 | 20241114 | 112900 | 838962135 | 2330 | 2330 | 2330 | 2325 | 3995 |
| 478 | 20241114 | 112800 | 829653855 | 2330 | 2330 | 2335 | 2330 | 4470 |
| 479 | 20241114 | 112700 | 819234220 | 2335 | 2335 | 2335 | 2330 | 2539 |
| 480 | 20241114 | 112600 | 813310505 | 2335 | 2340 | 2340 | 2335 | 3630 |
| 481 | 20241114 | 112500 | 804827975 | 2340 | 2345 | 2345 | 2340 | 927 |
| 482 | 20241114 | 112400 | 802657080 | 2345 | 2350 | 2350 | 2345 | 2496 |
| 483 | 20241114 | 112300 | 796793900 | 2350 | 2350 | 2350 | 2350 | 3830 |
| 484 | 20241114 | 112200 | 787793400 | 2350 | 2350 | 2350 | 2350 | 1427 |
| 485 | 20241114 | 112100 | 784439950 | 2350 | 2350 | 2350 | 2350 | 1021 |
| 486 | 20241114 | 112000 | 782040600 | 2340 | 2340 | 2340 | 2340 | 486 |
| 487 | 20241114 | 111900 | 780903360 | 2335 | 2335 | 2335 | 2335 | 349 |
| 488 | 20241114 | 111800 | 780088445 | 2335 | 2335 | 2335 | 2335 | 0 |
| 489 | 20241114 | 111700 | 780088445 | 2335 | 2340 | 2340 | 2335 | 850 |
| 490 | 20241114 | 111600 | 778103195 | 2335 | 2350 | 2350 | 2335 | 676 |
| 491 | 20241114 | 111500 | 776522145 | 2340 | 2345 | 2345 | 2340 | 2027 |
| 492 | 20241114 | 111400 | 771771295 | 2340 | 2330 | 2340 | 2330 | 3822 |
| 493 | 20241114 | 111300 | 762849715 | 2330 | 2340 | 2340 | 2330 | 13393 |
| 494 | 20241114 | 111200 | 731606150 | 2340 | 2345 | 2345 | 2340 | 2418 |
| 495 | 20241114 | 111100 | 725947530 | 2340 | 2345 | 2345 | 2340 | 779 |
| 496 | 20241114 | 111000 | 724121605 | 2345 | 2350 | 2350 | 2345 | 3332 |
| 497 | 20241114 | 110900 | 716306045 | 2350 | 2360 | 2360 | 2350 | 1855 |
| 498 | 20241114 | 110800 | 711938455 | 2360 | 2355 | 2360 | 2355 | 459 |
| 499 | 20241114 | 110700 | 710857475 | 2345 | 2345 | 2360 | 2345 | 251 |
| 500 | 20241114 | 110600 | 710268810 | 2355 | 2340 | 2355 | 2340 | 1016 |
| 501 | 20241114 | 110500 | 707883660 | 2340 | 2355 | 2355 | 2335 | 17424 |
| 502 | 20241114 | 110400 | 667004325 | 2365 | 2355 | 2365 | 2350 | 1735 |
| 503 | 20241114 | 110300 | 662920740 | 2355 | 2355 | 2355 | 2355 | 768 |
| 504 | 20241114 | 110200 | 661112100 | 2355 | 2355 | 2355 | 2355 | 1618 |
| 505 | 20241114 | 110100 | 657301710 | 2355 | 2355 | 2360 | 2355 | 3305 |
| 506 | 20241114 | 110000 | 649518355 | 2360 | 2365 | 2365 | 2355 | 8109 |
| 507 | 20241114 | 105900 | 630391345 | 2365 | 2365 | 2370 | 2360 | 13490 |
| 508 | 20241114 | 105800 | 598487350 | 2365 | 2370 | 2370 | 2365 | 23 |
| 509 | 20241114 | 105700 | 598432940 | 2370 | 2375 | 2375 | 2370 | 6088 |
| 510 | 20241114 | 105600 | 583995335 | 2375 | 2370 | 2390 | 2370 | 514 |
| 511 | 20241114 | 105500 | 582770885 | 2375 | 2375 | 2390 | 2375 | 6249 |
| 512 | 20241114 | 105400 | 567929360 | 2375 | 2385 | 2385 | 2375 | 838 |
| 513 | 20241114 | 105300 | 565938730 | 2370 | 2370 | 2370 | 2365 | 5279 |
| 514 | 20241114 | 105200 | 553445000 | 2370 | 2385 | 2385 | 2370 | 3841 |
| 515 | 20241114 | 105100 | 544308035 | 2385 | 2390 | 2395 | 2385 | 7670 |
| 516 | 20241114 | 105000 | 526000105 | 2400 | 2395 | 2400 | 2390 | 564 |
| 517 | 20241114 | 104900 | 524650635 | 2390 | 2390 | 2395 | 2390 | 2039 |
| 518 | 20241114 | 104800 | 519777165 | 2395 | 2395 | 2395 | 2395 | 3078 |
| 519 | 20241114 | 104700 | 512405355 | 2395 | 2390 | 2395 | 2390 | 1140 |
| 520 | 20241114 | 104600 | 509680605 | 2395 | 2395 | 2395 | 2395 | 85 |
| 521 | 20241114 | 104500 | 509477030 | 2395 | 2390 | 2395 | 2375 | 6633 |
| 522 | 20241114 | 104400 | 493717810 | 2390 | 2390 | 2390 | 2390 | 427 |
| 523 | 20241114 | 104300 | 492697280 | 2390 | 2380 | 2390 | 2380 | 2961 |
| 524 | 20241114 | 104200 | 485637790 | 2370 | 2375 | 2385 | 2370 | 1550 |
| 525 | 20241114 | 104100 | 481948550 | 2365 | 2375 | 2375 | 2365 | 2720 |
| 526 | 20241114 | 104000 | 475508070 | 2370 | 2370 | 2370 | 2370 | 277 |
| 527 | 20241114 | 103900 | 474851580 | 2385 | 2375 | 2385 | 2375 | 1147 |
| 528 | 20241114 | 103800 | 472127225 | 2385 | 2370 | 2385 | 2370 | 1100 |
| 529 | 20241114 | 103700 | 469520180 | 2370 | 2375 | 2375 | 2370 | 992 |
| 530 | 20241114 | 103600 | 467168750 | 2370 | 2375 | 2395 | 2370 | 2604 |
| 531 | 20241114 | 103500 | 460970300 | 2375 | 2380 | 2380 | 2375 | 1392 |
| 532 | 20241114 | 103400 | 457657845 | 2385 | 2385 | 2385 | 2385 | 3013 |
| 533 | 20241114 | 103300 | 450471840 | 2385 | 2395 | 2395 | 2385 | 1001 |
| 534 | 20241114 | 103200 | 448077445 | 2395 | 2395 | 2395 | 2385 | 7358 |
| 535 | 20241114 | 103100 | 430522325 | 2380 | 2390 | 2395 | 2380 | 3713 |
| 536 | 20241114 | 103000 | 421669590 | 2385 | 2385 | 2390 | 2370 | 4159 |
| 537 | 20241114 | 102900 | 411778745 | 2375 | 2380 | 2380 | 2375 | 962 |
| 538 | 20241114 | 102800 | 409489685 | 2385 | 2390 | 2390 | 2380 | 400 |
| 539 | 20241114 | 102700 | 408536160 | 2395 | 2390 | 2395 | 2380 | 4126 |
| 540 | 20241114 | 102600 | 398656550 | 2395 | 2375 | 2395 | 2370 | 5858 |
| 541 | 20241114 | 102500 | 384731195 | 2375 | 2375 | 2380 | 2375 | 1522 |
| 542 | 20241114 | 102400 | 381116195 | 2395 | 2395 | 2395 | 2395 | 964 |
| 543 | 20241114 | 102300 | 378807415 | 2395 | 2370 | 2395 | 2365 | 6242 |
| 544 | 20241114 | 102200 | 363993520 | 2370 | 2380 | 2380 | 2370 | 2277 |
| 545 | 20241114 | 102100 | 358593220 | 2380 | 2390 | 2390 | 2370 | 9352 |
| 546 | 20241114 | 102000 | 336268160 | 2390 | 2400 | 2400 | 2390 | 2979 |
| 547 | 20241114 | 101900 | 329147675 | 2400 | 2395 | 2400 | 2395 | 6215 |
| 548 | 20241114 | 101800 | 314256350 | 2390 | 2390 | 2395 | 2390 | 2009 |
| 549 | 20241114 | 101700 | 309451170 | 2390 | 2400 | 2400 | 2375 | 1915 |
| 550 | 20241114 | 101600 | 304884985 | 2390 | 2370 | 2390 | 2365 | 2640 |
| 551 | 20241114 | 101500 | 298579365 | 2365 | 2395 | 2395 | 2355 | 2439 |
| 552 | 20241114 | 101400 | 292803055 | 2395 | 2390 | 2400 | 2380 | 4660 |
| 553 | 20241114 | 101300 | 281681225 | 2390 | 2405 | 2415 | 2390 | 8291 |
| 554 | 20241114 | 101200 | 261790750 | 2405 | 2385 | 2405 | 2385 | 4674 |
| 555 | 20241114 | 101100 | 250587400 | 2375 | 2370 | 2385 | 2370 | 3929 |
| 556 | 20241114 | 101000 | 241238765 | 2370 | 2370 | 2370 | 2370 | 1486 |
| 557 | 20241114 | 100900 | 237716945 | 2365 | 2350 | 2380 | 2340 | 5374 |
| 558 | 20241114 | 100800 | 225098580 | 2340 | 2330 | 2350 | 2330 | 4250 |
| 559 | 20241114 | 100700 | 215160415 | 2330 | 2350 | 2350 | 2330 | 6374 |
| 560 | 20241114 | 100600 | 200259405 | 2350 | 2385 | 2390 | 2350 | 25073 |
| 561 | 20241114 | 100500 | 141025520 | 2385 | 2375 | 2395 | 2375 | 3640 |
| 562 | 20241114 | 100400 | 132368425 | 2375 | 2395 | 2395 | 2375 | 5450 |
| 563 | 20241114 | 100300 | 119401755 | 2380 | 2410 | 2410 | 2380 | 3806 |
| 564 | 20241114 | 100200 | 110322225 | 2415 | 2410 | 2425 | 2385 | 10253 |
| 565 | 20241114 | 100100 | 85696470 | 2405 | 2405 | 2435 | 2400 | 10637 |
| 566 | 20241114 | 100000 | 60038990 | 2415 | 2435 | 2440 | 2400 | 22782 |