28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 3 | 20241114 | 193100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20241114 | 193000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20241114 | 192900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20241114 | 192800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20241114 | 192700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20241114 | 192600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20241114 | 192500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20241114 | 192400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20241114 | 192300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20241114 | 192200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20241114 | 192100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20241114 | 192000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20241114 | 191900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20241114 | 191800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20241114 | 191700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20241114 | 191600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20241114 | 191500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20241114 | 191400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20241114 | 191300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20241114 | 191200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20241114 | 191100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20241114 | 191000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20241114 | 190900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20241114 | 190800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20241114 | 190700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20241114 | 190600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20241114 | 190500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20241114 | 190400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20241114 | 190300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20241114 | 190200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 33 | 20241114 | 190100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20241114 | 190000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20241114 | 185900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20241114 | 185800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20241114 | 185700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20241114 | 185600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20241114 | 185500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20241114 | 185400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20241114 | 185300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20241114 | 185200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20241114 | 185100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20241114 | 185000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20241114 | 184900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20241114 | 184800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20241114 | 184700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20241114 | 184600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20241114 | 184500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20241114 | 184400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20241114 | 184300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20241114 | 184200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20241114 | 184100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20241114 | 184000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20241114 | 183900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20241114 | 183800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20241114 | 183700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20241114 | 183600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20241114 | 183500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20241114 | 183400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20241114 | 183300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20241114 | 183200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 63 | 20241114 | 183100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20241114 | 183000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20241114 | 182900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20241114 | 182800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20241114 | 182700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20241114 | 182600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20241114 | 182500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20241114 | 182400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20241114 | 182300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20241114 | 182200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20241114 | 182100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20241114 | 182000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20241114 | 181900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20241114 | 181800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20241114 | 181700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20241114 | 181600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20241114 | 181500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20241114 | 181400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20241114 | 181300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20241114 | 181200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20241114 | 181100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20241114 | 181000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20241114 | 180900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20241114 | 180800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20241114 | 180700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20241114 | 180600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20241114 | 180500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20241114 | 180400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20241114 | 180300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20241114 | 180200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 93 | 20241114 | 180100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20241114 | 180000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20241114 | 175900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20241114 | 175800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20241114 | 175700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20241114 | 175600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20241114 | 175500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20241114 | 175400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20241114 | 175300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20241114 | 175200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20241114 | 175100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20241114 | 175000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20241114 | 174900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20241114 | 174800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20241114 | 174700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20241114 | 174600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20241114 | 174500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20241114 | 174400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20241114 | 174300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20241114 | 174200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20241114 | 174100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20241114 | 174000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20241114 | 173900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20241114 | 173800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20241114 | 173700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20241114 | 173600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20241114 | 173500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20241114 | 173400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20241114 | 173300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20241114 | 173200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 123 | 20241114 | 173100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20241114 | 173000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20241114 | 172900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20241114 | 172800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20241114 | 172700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20241114 | 172600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20241114 | 172500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20241114 | 172400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20241114 | 172300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20241114 | 172200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20241114 | 172100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20241114 | 172000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20241114 | 171900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20241114 | 171800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20241114 | 171700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20241114 | 171600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20241114 | 171500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20241114 | 171400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20241114 | 171300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20241114 | 171200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20241114 | 171100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20241114 | 171000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20241114 | 170900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20241114 | 170800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20241114 | 170700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20241114 | 170600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20241114 | 170500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20241114 | 170400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20241114 | 170300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20241114 | 170200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 153 | 20241114 | 170100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20241114 | 170000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20241114 | 165900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20241114 | 165800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20241114 | 165700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20241114 | 165600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20241114 | 165500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20241114 | 165400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20241114 | 165300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20241114 | 165200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20241114 | 165100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20241114 | 165000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20241114 | 164900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20241114 | 164800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20241114 | 164700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20241114 | 164600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20241114 | 164500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20241114 | 164400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20241114 | 164300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20241114 | 164200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20241114 | 164100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20241114 | 164000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20241114 | 163900 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20241114 | 163800 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20241114 | 163700 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20241114 | 163600 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20241114 | 163500 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20241114 | 163400 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20241114 | 163300 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20241114 | 163200 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 183 | 20241114 | 163100 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20241114 | 163000 | 1808896655 | 2620 | 2620 | 2620 | 2620 | 30671 |
| 185 | 20241114 | 162900 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 186 | 20241114 | 162800 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 187 | 20241114 | 162700 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 188 | 20241114 | 162600 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 189 | 20241114 | 162500 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 190 | 20241114 | 162400 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 191 | 20241114 | 162300 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 192 | 20241114 | 162200 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 193 | 20241114 | 162100 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 194 | 20241114 | 162000 | 1728538635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 195 | 20241114 | 161900 | 1728538635 | 2630 | 2635 | 2640 | 2630 | 878 |
| 196 | 20241114 | 161800 | 1726225010 | 2625 | 2625 | 2630 | 2625 | 582 |
| 197 | 20241114 | 161700 | 1724696965 | 2625 | 2630 | 2640 | 2620 | 4175 |
| 198 | 20241114 | 161600 | 1713704570 | 2635 | 2640 | 2640 | 2630 | 1658 |
| 199 | 20241114 | 161500 | 1709334010 | 2640 | 2640 | 2640 | 2630 | 1861 |
| 200 | 20241114 | 161400 | 1704429185 | 2640 | 2635 | 2640 | 2620 | 8217 |
| 201 | 20241114 | 161300 | 1682862955 | 2630 | 2640 | 2640 | 2630 | 2648 |
| 202 | 20241114 | 161200 | 1675890720 | 2645 | 2650 | 2650 | 2640 | 1830 |
| 203 | 20241114 | 161100 | 1671050520 | 2650 | 2645 | 2650 | 2640 | 1400 |
| 204 | 20241114 | 161000 | 1667349505 | 2645 | 2640 | 2645 | 2640 | 3786 |
| 205 | 20241114 | 160900 | 1657336075 | 2640 | 2635 | 2640 | 2630 | 4530 |
| 206 | 20241114 | 160800 | 1645381735 | 2640 | 2640 | 2655 | 2620 | 3256 |
| 207 | 20241114 | 160700 | 1636822095 | 2615 | 2655 | 2655 | 2615 | 12020 |
| 208 | 20241114 | 160600 | 1605254415 | 2650 | 2655 | 2655 | 2650 | 71 |
| 209 | 20241114 | 160500 | 1605066015 | 2655 | 2640 | 2655 | 2640 | 2643 |
| 210 | 20241114 | 160400 | 1598059455 | 2635 | 2650 | 2660 | 2635 | 4462 |
| 211 | 20241114 | 160300 | 1586245270 | 2645 | 2670 | 2670 | 2625 | 24913 |
| 212 | 20241114 | 160200 | 1520420840 | 2655 | 2655 | 2655 | 2655 | 0 |
| 213 | 20241114 | 160100 | 1520420840 | 2655 | 2670 | 2670 | 2655 | 543 |
| 214 | 20241114 | 160000 | 1518975435 | 2670 | 2665 | 2670 | 2655 | 1013 |
| 215 | 20241114 | 155900 | 1516282560 | 2665 | 2675 | 2675 | 2660 | 1915 |
| 216 | 20241114 | 155800 | 1511186905 | 2675 | 2675 | 2675 | 2675 | 4 |
| 217 | 20241114 | 155700 | 1511176205 | 2675 | 2680 | 2680 | 2660 | 10220 |
| 218 | 20241114 | 155600 | 1483963260 | 2675 | 2685 | 2685 | 2675 | 3673 |
| 219 | 20241114 | 155500 | 1474125865 | 2685 | 2680 | 2685 | 2680 | 40 |
| 220 | 20241114 | 155400 | 1474018610 | 2685 | 2685 | 2685 | 2685 | 4 |
| 221 | 20241114 | 155300 | 1474007870 | 2685 | 2685 | 2685 | 2680 | 324 |
| 222 | 20241114 | 155200 | 1473139520 | 2685 | 2685 | 2685 | 2685 | 9 |
| 223 | 20241114 | 155100 | 1473115355 | 2680 | 2675 | 2680 | 2675 | 1792 |
| 224 | 20241114 | 155000 | 1468313555 | 2680 | 2675 | 2680 | 2675 | 33 |
| 225 | 20241114 | 154900 | 1468225165 | 2680 | 2680 | 2680 | 2680 | 90 |
| 226 | 20241114 | 154800 | 1467983965 | 2680 | 2680 | 2680 | 2675 | 126 |
| 227 | 20241114 | 154700 | 1467646875 | 2680 | 2675 | 2680 | 2675 | 901 |
| 228 | 20241114 | 154600 | 1465236675 | 2675 | 2675 | 2675 | 2670 | 504 |
| 229 | 20241114 | 154500 | 1463888480 | 2680 | 2680 | 2680 | 2680 | 2 |
| 230 | 20241114 | 154400 | 1463883120 | 2675 | 2680 | 2680 | 2675 | 164 |
| 231 | 20241114 | 154300 | 1463444355 | 2680 | 2680 | 2680 | 2680 | 4 |
| 232 | 20241114 | 154200 | 1463433635 | 2680 | 2680 | 2680 | 2680 | 17 |
| 233 | 20241114 | 154100 | 1463388075 | 2680 | 2675 | 2680 | 2670 | 127 |
| 234 | 20241114 | 154000 | 1463047845 | 2675 | 2675 | 2675 | 2675 | 38 |
| 235 | 20241114 | 153900 | 1462946195 | 2675 | 2675 | 2675 | 2670 | 525 |
| 236 | 20241114 | 153800 | 1461541925 | 2670 | 2685 | 2685 | 2670 | 2160 |
| 237 | 20241114 | 153700 | 1455762555 | 2680 | 2680 | 2680 | 2680 | 31 |
| 238 | 20241114 | 153600 | 1455679475 | 2680 | 2680 | 2680 | 2680 | 1913 |
| 239 | 20241114 | 153500 | 1450552635 | 2680 | 2685 | 2685 | 2675 | 415 |
| 240 | 20241114 | 153400 | 1449440265 | 2685 | 2685 | 2685 | 2685 | 14 |
| 241 | 20241114 | 153300 | 1449402675 | 2685 | 2685 | 2685 | 2685 | 3 |
| 242 | 20241114 | 153200 | 1449394620 | 2685 | 2685 | 2685 | 2685 | 306 |
| 243 | 20241114 | 153100 | 1448573010 | 2685 | 2675 | 2685 | 2670 | 2465 |
| 244 | 20241114 | 153000 | 1441968615 | 2670 | 2675 | 2675 | 2670 | 252 |
| 245 | 20241114 | 152900 | 1441294550 | 2675 | 2675 | 2675 | 2675 | 185 |
| 246 | 20241114 | 152800 | 1440799675 | 2675 | 2670 | 2675 | 2670 | 9 |
| 247 | 20241114 | 152700 | 1440775625 | 2675 | 2675 | 2675 | 2670 | 21 |
| 248 | 20241114 | 152600 | 1440719485 | 2675 | 2675 | 2675 | 2670 | 239 |
| 249 | 20241114 | 152500 | 1440080195 | 2675 | 2675 | 2675 | 2670 | 1507 |
| 250 | 20241114 | 152400 | 1436053970 | 2680 | 2675 | 2680 | 2670 | 1256 |
| 251 | 20241114 | 152300 | 1432697425 | 2670 | 2675 | 2675 | 2670 | 309 |
| 252 | 20241114 | 152200 | 1431872380 | 2670 | 2665 | 2670 | 2665 | 2179 |
| 253 | 20241114 | 152100 | 1426054520 | 2665 | 2670 | 2670 | 2665 | 408 |
| 254 | 20241114 | 152000 | 1424967185 | 2670 | 2660 | 2670 | 2660 | 1012 |
| 255 | 20241114 | 151900 | 1422275185 | 2670 | 2665 | 2670 | 2660 | 2697 |
| 256 | 20241114 | 151800 | 1415082185 | 2670 | 2670 | 2670 | 2655 | 5771 |
| 257 | 20241114 | 151700 | 1399737240 | 2675 | 2675 | 2675 | 2670 | 776 |
| 258 | 20241114 | 151600 | 1397662485 | 2680 | 2670 | 2680 | 2670 | 2649 |
| 259 | 20241114 | 151500 | 1390578855 | 2670 | 2665 | 2670 | 2660 | 1422 |
| 260 | 20241114 | 151400 | 1386788610 | 2665 | 2665 | 2665 | 2660 | 405 |
| 261 | 20241114 | 151300 | 1385710785 | 2660 | 2655 | 2665 | 2655 | 1411 |
| 262 | 20241114 | 151200 | 1381956545 | 2660 | 2665 | 2665 | 2660 | 2031 |
| 263 | 20241114 | 151100 | 1376554080 | 2665 | 2665 | 2665 | 2665 | 0 |
| 264 | 20241114 | 151000 | 1376554080 | 2665 | 2665 | 2665 | 2660 | 218 |
| 265 | 20241114 | 150900 | 1375973725 | 2665 | 2660 | 2665 | 2660 | 500 |
| 266 | 20241114 | 150800 | 1374643710 | 2660 | 2660 | 2665 | 2655 | 981 |
| 267 | 20241114 | 150700 | 1372034610 | 2655 | 2670 | 2670 | 2655 | 403 |
| 268 | 20241114 | 150600 | 1370964575 | 2670 | 2670 | 2675 | 2670 | 4 |
| 269 | 20241114 | 150500 | 1370953890 | 2675 | 2665 | 2675 | 2650 | 13712 |
| 270 | 20241114 | 150400 | 1334369380 | 2640 | 2680 | 2680 | 2640 | 33868 |
| 271 | 20241114 | 150300 | 1244683680 | 2675 | 2675 | 2680 | 2670 | 527 |
| 272 | 20241114 | 150200 | 1243274985 | 2680 | 2680 | 2680 | 2675 | 138 |
| 273 | 20241114 | 150100 | 1242905150 | 2680 | 2680 | 2680 | 2680 | 1 |
| 274 | 20241114 | 150000 | 1242902470 | 2680 | 2675 | 2680 | 2675 | 361 |
| 275 | 20241114 | 145900 | 1241936790 | 2680 | 2680 | 2680 | 2680 | 10 |
| 276 | 20241114 | 145800 | 1241909990 | 2680 | 2680 | 2680 | 2680 | 1 |
| 277 | 20241114 | 145700 | 1241907310 | 2680 | 2680 | 2680 | 2680 | 240 |
| 278 | 20241114 | 145600 | 1241264110 | 2680 | 2680 | 2680 | 2675 | 1294 |
| 279 | 20241114 | 145500 | 1237801725 | 2680 | 2685 | 2685 | 2680 | 1719 |
| 280 | 20241114 | 145400 | 1233194400 | 2690 | 2680 | 2690 | 2680 | 540 |
| 281 | 20241114 | 145300 | 1231744630 | 2680 | 2685 | 2685 | 2680 | 509 |
| 282 | 20241114 | 145200 | 1230380500 | 2685 | 2690 | 2690 | 2685 | 1789 |
| 283 | 20241114 | 145100 | 1225577010 | 2690 | 2680 | 2690 | 2680 | 4446 |
| 284 | 20241114 | 145000 | 1213636000 | 2680 | 2670 | 2680 | 2660 | 19561 |
| 285 | 20241114 | 144900 | 1161575465 | 2675 | 2660 | 2675 | 2660 | 3327 |
| 286 | 20241114 | 144800 | 1152700000 | 2675 | 2670 | 2675 | 2650 | 11487 |
| 287 | 20241114 | 144700 | 1122174285 | 2665 | 2665 | 2670 | 2665 | 1431 |
| 288 | 20241114 | 144600 | 1118359040 | 2665 | 2665 | 2670 | 2660 | 1258 |
| 289 | 20241114 | 144500 | 1115006610 | 2670 | 2670 | 2670 | 2670 | 104 |
| 290 | 20241114 | 144400 | 1114728930 | 2670 | 2670 | 2670 | 2670 | 11 |
| 291 | 20241114 | 144300 | 1114699560 | 2670 | 2670 | 2670 | 2665 | 537 |
| 292 | 20241114 | 144200 | 1113268295 | 2670 | 2670 | 2670 | 2670 | 4 |
| 293 | 20241114 | 144100 | 1113257615 | 2670 | 2670 | 2670 | 2670 | 210 |
| 294 | 20241114 | 144000 | 1112696915 | 2670 | 2660 | 2670 | 2660 | 5519 |
| 295 | 20241114 | 143900 | 1097992350 | 2660 | 2675 | 2675 | 2660 | 7295 |
| 296 | 20241114 | 143800 | 1078532770 | 2675 | 2680 | 2680 | 2670 | 3640 |
| 297 | 20241114 | 143700 | 1068797305 | 2675 | 2680 | 2680 | 2675 | 777 |
| 298 | 20241114 | 143600 | 1066718420 | 2680 | 2680 | 2680 | 2675 | 203 |
| 299 | 20241114 | 143500 | 1066174555 | 2675 | 2685 | 2685 | 2675 | 2679 |
| 300 | 20241114 | 143400 | 1058994675 | 2680 | 2685 | 2685 | 2680 | 1170 |
| 301 | 20241114 | 143300 | 1055858670 | 2685 | 2685 | 2685 | 2680 | 604 |
| 302 | 20241114 | 143200 | 1054237130 | 2680 | 2685 | 2685 | 2680 | 633 |
| 303 | 20241114 | 143100 | 1052540420 | 2685 | 2680 | 2685 | 2680 | 439 |
| 304 | 20241114 | 143000 | 1051363410 | 2680 | 2690 | 2690 | 2680 | 4632 |
| 305 | 20241114 | 142900 | 1038927905 | 2690 | 2690 | 2690 | 2685 | 7 |
| 306 | 20241114 | 142800 | 1038909085 | 2690 | 2695 | 2695 | 2685 | 1862 |
| 307 | 20241114 | 142700 | 1033909595 | 2690 | 2680 | 2690 | 2680 | 2218 |
| 308 | 20241114 | 142600 | 1027951750 | 2685 | 2685 | 2685 | 2685 | 8 |
| 309 | 20241114 | 142500 | 1027930270 | 2685 | 2685 | 2685 | 2685 | 1 |
| 310 | 20241114 | 142400 | 1027927585 | 2680 | 2680 | 2685 | 2680 | 1327 |
| 311 | 20241114 | 142300 | 1024371175 | 2685 | 2685 | 2685 | 2685 | 68 |
| 312 | 20241114 | 142200 | 1024188595 | 2680 | 2680 | 2685 | 2680 | 549 |
| 313 | 20241114 | 142100 | 1022716770 | 2680 | 2685 | 2685 | 2680 | 1444 |
| 314 | 20241114 | 142000 | 1018845835 | 2685 | 2685 | 2690 | 2680 | 9368 |
| 315 | 20241114 | 141900 | 993693670 | 2690 | 2690 | 2690 | 2690 | 1 |
| 316 | 20241114 | 141800 | 993690980 | 2690 | 2690 | 2690 | 2690 | 2 |
| 317 | 20241114 | 141700 | 993685600 | 2690 | 2690 | 2690 | 2690 | 9 |
| 318 | 20241114 | 141600 | 993661390 | 2685 | 2685 | 2690 | 2685 | 1369 |
| 319 | 20241114 | 141500 | 989985620 | 2685 | 2685 | 2690 | 2685 | 522 |
| 320 | 20241114 | 141400 | 988584020 | 2690 | 2690 | 2690 | 2685 | 867 |
| 321 | 20241114 | 141300 | 986255005 | 2690 | 2690 | 2690 | 2690 | 101 |
| 322 | 20241114 | 141200 | 985983315 | 2690 | 2695 | 2695 | 2690 | 2704 |
| 323 | 20241114 | 141100 | 978709065 | 2695 | 2695 | 2695 | 2690 | 262 |
| 324 | 20241114 | 141000 | 978004195 | 2695 | 2695 | 2695 | 2695 | 0 |
| 325 | 20241114 | 140900 | 978004195 | 2695 | 2695 | 2695 | 2695 | 22 |
| 326 | 20241114 | 140800 | 977944905 | 2695 | 2695 | 2695 | 2695 | 15 |
| 327 | 20241114 | 140700 | 977904480 | 2695 | 2695 | 2695 | 2690 | 61 |
| 328 | 20241114 | 140600 | 977740370 | 2695 | 2695 | 2695 | 2695 | 4 |
| 329 | 20241114 | 140500 | 977729590 | 2695 | 2695 | 2695 | 2695 | 7 |
| 330 | 20241114 | 140400 | 977710725 | 2695 | 2690 | 2695 | 2690 | 814 |
| 331 | 20241114 | 140300 | 975517555 | 2695 | 2695 | 2695 | 2695 | 43 |
| 332 | 20241114 | 140200 | 975401670 | 2695 | 2695 | 2695 | 2695 | 6 |
| 333 | 20241114 | 140100 | 975385500 | 2695 | 2695 | 2695 | 2695 | 4 |
| 334 | 20241114 | 140000 | 975374720 | 2695 | 2695 | 2695 | 2695 | 3 |
| 335 | 20241114 | 135900 | 975366635 | 2695 | 2695 | 2695 | 2695 | 1 |
| 336 | 20241114 | 135800 | 975363940 | 2695 | 2695 | 2695 | 2695 | 23 |
| 337 | 20241114 | 135700 | 975301955 | 2690 | 2695 | 2695 | 2690 | 206 |
| 338 | 20241114 | 135600 | 974747790 | 2695 | 2695 | 2695 | 2695 | 1 |
| 339 | 20241114 | 135500 | 974745095 | 2695 | 2695 | 2695 | 2695 | 7 |
| 340 | 20241114 | 135400 | 974726230 | 2695 | 2695 | 2695 | 2695 | 2 |
| 341 | 20241114 | 135300 | 974720840 | 2695 | 2695 | 2695 | 2695 | 66 |
| 342 | 20241114 | 135200 | 974542970 | 2695 | 2695 | 2695 | 2695 | 14 |
| 343 | 20241114 | 135100 | 974505240 | 2695 | 2690 | 2695 | 2690 | 36 |
| 344 | 20241114 | 135000 | 974408390 | 2690 | 2690 | 2690 | 2690 | 393 |
| 345 | 20241114 | 134900 | 973351220 | 2690 | 2690 | 2690 | 2685 | 489 |
| 346 | 20241114 | 134800 | 972038230 | 2690 | 2690 | 2690 | 2690 | 20 |
| 347 | 20241114 | 134700 | 971984430 | 2690 | 2690 | 2690 | 2685 | 2260 |
| 348 | 20241114 | 134600 | 965916255 | 2690 | 2690 | 2690 | 2690 | 105 |
| 349 | 20241114 | 134500 | 965633805 | 2690 | 2685 | 2690 | 2685 | 1005 |
| 350 | 20241114 | 134400 | 962935355 | 2690 | 2690 | 2690 | 2685 | 55 |
| 351 | 20241114 | 134300 | 962787410 | 2690 | 2690 | 2690 | 2690 | 443 |
| 352 | 20241114 | 134200 | 961595740 | 2685 | 2690 | 2690 | 2685 | 118 |
| 353 | 20241114 | 134100 | 961278655 | 2685 | 2690 | 2690 | 2685 | 297 |
| 354 | 20241114 | 134000 | 960481195 | 2690 | 2690 | 2690 | 2690 | 75 |
| 355 | 20241114 | 133900 | 960279445 | 2690 | 2690 | 2690 | 2690 | 5 |
| 356 | 20241114 | 133800 | 960265995 | 2690 | 2690 | 2690 | 2690 | 13 |
| 357 | 20241114 | 133700 | 960231025 | 2690 | 2690 | 2700 | 2690 | 2032 |
| 358 | 20241114 | 133600 | 954764775 | 2690 | 2685 | 2690 | 2685 | 2187 |
| 359 | 20241114 | 133500 | 948892585 | 2690 | 2685 | 2690 | 2685 | 287 |
| 360 | 20241114 | 133400 | 948121980 | 2690 | 2690 | 2690 | 2690 | 13 |
| 361 | 20241114 | 133300 | 948087010 | 2690 | 2690 | 2690 | 2685 | 175 |
| 362 | 20241114 | 133200 | 947616360 | 2685 | 2685 | 2690 | 2685 | 99 |
| 363 | 20241114 | 133100 | 947350455 | 2690 | 2690 | 2690 | 2680 | 5044 |
| 364 | 20241114 | 133000 | 933818310 | 2690 | 2690 | 2690 | 2690 | 5585 |
| 365 | 20241114 | 132900 | 918794660 | 2695 | 2695 | 2695 | 2695 | 101 |
| 366 | 20241114 | 132800 | 918522465 | 2695 | 2695 | 2695 | 2695 | 5 |
| 367 | 20241114 | 132700 | 918508990 | 2695 | 2695 | 2695 | 2695 | 3 |
| 368 | 20241114 | 132600 | 918500905 | 2695 | 2690 | 2695 | 2690 | 54 |
| 369 | 20241114 | 132500 | 918355625 | 2695 | 2695 | 2695 | 2695 | 10 |
| 370 | 20241114 | 132400 | 918328675 | 2695 | 2700 | 2700 | 2695 | 842 |
| 371 | 20241114 | 132300 | 916059430 | 2700 | 2700 | 2700 | 2700 | 0 |
| 372 | 20241114 | 132200 | 916059430 | 2700 | 2700 | 2700 | 2700 | 58 |
| 373 | 20241114 | 132100 | 915902830 | 2700 | 2700 | 2700 | 2700 | 601 |
| 374 | 20241114 | 132000 | 914280130 | 2700 | 2700 | 2700 | 2700 | 32 |
| 375 | 20241114 | 131900 | 914193730 | 2700 | 2700 | 2700 | 2700 | 11 |
| 376 | 20241114 | 131800 | 914164030 | 2700 | 2695 | 2700 | 2695 | 33 |
| 377 | 20241114 | 131700 | 914075080 | 2700 | 2695 | 2700 | 2695 | 38 |
| 378 | 20241114 | 131600 | 913972660 | 2690 | 2690 | 2690 | 2690 | 2551 |
| 379 | 20241114 | 131500 | 907110470 | 2690 | 2690 | 2690 | 2685 | 2206 |
| 380 | 20241114 | 131400 | 901185830 | 2695 | 2695 | 2695 | 2695 | 1 |
| 381 | 20241114 | 131300 | 901183135 | 2695 | 2695 | 2695 | 2695 | 5 |
| 382 | 20241114 | 131200 | 901169660 | 2695 | 2695 | 2695 | 2695 | 3 |
| 383 | 20241114 | 131100 | 901161575 | 2695 | 2690 | 2695 | 2685 | 2469 |
| 384 | 20241114 | 131000 | 894524985 | 2690 | 2695 | 2695 | 2690 | 222 |
| 385 | 20241114 | 130900 | 893927770 | 2695 | 2695 | 2695 | 2695 | 104 |
| 386 | 20241114 | 130800 | 893647490 | 2695 | 2695 | 2695 | 2690 | 4 |
| 387 | 20241114 | 130700 | 893636715 | 2695 | 2695 | 2695 | 2695 | 106 |
| 388 | 20241114 | 130600 | 893351045 | 2695 | 2695 | 2695 | 2690 | 6 |
| 389 | 20241114 | 130500 | 893334880 | 2690 | 2700 | 2700 | 2690 | 1803 |
| 390 | 20241114 | 130400 | 888479425 | 2700 | 2700 | 2700 | 2700 | 66 |
| 391 | 20241114 | 130300 | 888301225 | 2695 | 2695 | 2695 | 2695 | 1593 |
| 392 | 20241114 | 130200 | 884008090 | 2695 | 2695 | 2695 | 2695 | 279 |
| 393 | 20241114 | 130100 | 883256185 | 2700 | 2705 | 2705 | 2700 | 195 |
| 394 | 20241114 | 130000 | 882729680 | 2710 | 2710 | 2710 | 2710 | 20 |
| 395 | 20241114 | 125900 | 882675480 | 2710 | 2710 | 2710 | 2705 | 291 |
| 396 | 20241114 | 125800 | 881888205 | 2710 | 2710 | 2710 | 2710 | 7 |
| 397 | 20241114 | 125700 | 881869235 | 2710 | 2705 | 2710 | 2705 | 1589 |
| 398 | 20241114 | 125600 | 877563315 | 2705 | 2700 | 2705 | 2700 | 502 |
| 399 | 20241114 | 125500 | 876205415 | 2705 | 2705 | 2705 | 2685 | 3830 |
| 400 | 20241114 | 125400 | 865897430 | 2705 | 2700 | 2705 | 2700 | 3005 |
| 401 | 20241114 | 125300 | 857775125 | 2700 | 2700 | 2700 | 2700 | 174 |
| 402 | 20241114 | 125200 | 857305325 | 2705 | 2705 | 2705 | 2700 | 66 |
| 403 | 20241114 | 125100 | 857126945 | 2705 | 2705 | 2705 | 2705 | 104 |
| 404 | 20241114 | 125000 | 856845625 | 2705 | 2705 | 2705 | 2705 | 149 |
| 405 | 20241114 | 124900 | 856442580 | 2695 | 2695 | 2705 | 2695 | 677 |
| 406 | 20241114 | 124800 | 854614360 | 2700 | 2705 | 2705 | 2700 | 632 |
| 407 | 20241114 | 124700 | 852907950 | 2705 | 2705 | 2705 | 2705 | 1 |
| 408 | 20241114 | 124600 | 852905245 | 2705 | 2705 | 2705 | 2700 | 6 |
| 409 | 20241114 | 124500 | 852889025 | 2705 | 2700 | 2705 | 2700 | 7 |
| 410 | 20241114 | 124400 | 852870100 | 2705 | 2705 | 2705 | 2705 | 502 |
| 411 | 20241114 | 124300 | 851512190 | 2705 | 2705 | 2705 | 2705 | 3 |
| 412 | 20241114 | 124200 | 851504075 | 2705 | 2705 | 2705 | 2705 | 4 |
| 413 | 20241114 | 124100 | 851493255 | 2705 | 2700 | 2705 | 2700 | 9 |
| 414 | 20241114 | 124000 | 851468945 | 2705 | 2705 | 2705 | 2705 | 4 |
| 415 | 20241114 | 123900 | 851458125 | 2695 | 2695 | 2695 | 2695 | 0 |
| 416 | 20241114 | 123800 | 851458125 | 2695 | 2695 | 2695 | 2695 | 258 |
| 417 | 20241114 | 123700 | 850762815 | 2695 | 2700 | 2705 | 2695 | 2683 |
| 418 | 20241114 | 123600 | 843529155 | 2700 | 2700 | 2700 | 2700 | 12 |
| 419 | 20241114 | 123500 | 843496755 | 2700 | 2700 | 2700 | 2700 | 3 |
| 420 | 20241114 | 123400 | 843488655 | 2700 | 2700 | 2700 | 2700 | 9 |
| 421 | 20241114 | 123300 | 843464355 | 2690 | 2700 | 2700 | 2690 | 420 |
| 422 | 20241114 | 123200 | 842331920 | 2700 | 2700 | 2700 | 2700 | 102 |
| 423 | 20241114 | 123100 | 842056520 | 2700 | 2700 | 2700 | 2695 | 5107 |
| 424 | 20241114 | 123000 | 828289440 | 2710 | 2710 | 2710 | 2705 | 135 |
| 425 | 20241114 | 122900 | 827924240 | 2710 | 2710 | 2710 | 2710 | 3 |
| 426 | 20241114 | 122800 | 827916110 | 2710 | 2705 | 2710 | 2705 | 4 |
| 427 | 20241114 | 122700 | 827905285 | 2710 | 2710 | 2710 | 2710 | 4 |
| 428 | 20241114 | 122600 | 827894445 | 2710 | 2710 | 2710 | 2710 | 6 |
| 429 | 20241114 | 122500 | 827878185 | 2700 | 2715 | 2715 | 2700 | 241 |
| 430 | 20241114 | 122400 | 827226385 | 2705 | 2715 | 2715 | 2705 | 5 |
| 431 | 20241114 | 122300 | 827212830 | 2715 | 2705 | 2715 | 2705 | 1998 |
| 432 | 20241114 | 122200 | 821808210 | 2705 | 2705 | 2705 | 2705 | 31 |
| 433 | 20241114 | 122100 | 821724355 | 2705 | 2700 | 2705 | 2700 | 5 |
| 434 | 20241114 | 122000 | 821710840 | 2700 | 2695 | 2705 | 2695 | 212 |
| 435 | 20241114 | 121900 | 821139430 | 2700 | 2700 | 2700 | 2700 | 116 |
| 436 | 20241114 | 121800 | 820826230 | 2700 | 2705 | 2705 | 2700 | 909 |
| 437 | 20241114 | 121700 | 818371915 | 2705 | 2710 | 2715 | 2705 | 4434 |
| 438 | 20241114 | 121600 | 806369345 | 2710 | 2705 | 2710 | 2705 | 875 |
| 439 | 20241114 | 121500 | 803998110 | 2705 | 2710 | 2710 | 2705 | 1084 |
| 440 | 20241114 | 121400 | 801062345 | 2710 | 2710 | 2710 | 2710 | 121 |
| 441 | 20241114 | 121300 | 800734435 | 2710 | 2710 | 2710 | 2705 | 44 |
| 442 | 20241114 | 121200 | 800615370 | 2705 | 2710 | 2710 | 2705 | 8 |
| 443 | 20241114 | 121100 | 800593725 | 2710 | 2705 | 2710 | 2705 | 1003 |
| 444 | 20241114 | 121000 | 797875645 | 2705 | 2710 | 2710 | 2705 | 47 |
| 445 | 20241114 | 120900 | 797748480 | 2710 | 2705 | 2710 | 2705 | 53 |
| 446 | 20241114 | 120800 | 797604855 | 2700 | 2700 | 2700 | 2700 | 414 |
| 447 | 20241114 | 120700 | 796487055 | 2695 | 2695 | 2700 | 2695 | 698 |
| 448 | 20241114 | 120600 | 794605890 | 2695 | 2695 | 2695 | 2695 | 203 |
| 449 | 20241114 | 120500 | 794058805 | 2690 | 2700 | 2700 | 2690 | 1257 |
| 450 | 20241114 | 120400 | 790674590 | 2695 | 2700 | 2700 | 2695 | 696 |
| 451 | 20241114 | 120300 | 788797890 | 2700 | 2700 | 2700 | 2700 | 2 |
| 452 | 20241114 | 120200 | 788792490 | 2695 | 2695 | 2695 | 2695 | 1081 |
| 453 | 20241114 | 120100 | 785879195 | 2695 | 2695 | 2695 | 2695 | 5 |
| 454 | 20241114 | 120000 | 785865720 | 2695 | 2690 | 2695 | 2685 | 1366 |
| 455 | 20241114 | 115900 | 782197475 | 2690 | 2685 | 2690 | 2685 | 940 |
| 456 | 20241114 | 115800 | 779671375 | 2690 | 2690 | 2690 | 2685 | 106 |
| 457 | 20241114 | 115700 | 779386405 | 2690 | 2695 | 2695 | 2690 | 3 |
| 458 | 20241114 | 115600 | 779378325 | 2695 | 2685 | 2695 | 2680 | 3913 |
| 459 | 20241114 | 115500 | 768856575 | 2680 | 2685 | 2685 | 2680 | 122 |
| 460 | 20241114 | 115400 | 768529390 | 2685 | 2690 | 2690 | 2685 | 5 |
| 461 | 20241114 | 115300 | 768515945 | 2690 | 2690 | 2690 | 2690 | 3 |
| 462 | 20241114 | 115200 | 768507875 | 2680 | 2690 | 2690 | 2680 | 3926 |
| 463 | 20241114 | 115100 | 757977755 | 2690 | 2690 | 2690 | 2685 | 156 |
| 464 | 20241114 | 115000 | 757558120 | 2685 | 2685 | 2690 | 2685 | 2316 |
| 465 | 20241114 | 114900 | 751338865 | 2685 | 2695 | 2695 | 2685 | 6769 |
| 466 | 20241114 | 114800 | 733131285 | 2695 | 2700 | 2700 | 2695 | 150 |
| 467 | 20241114 | 114700 | 732726990 | 2690 | 2695 | 2700 | 2690 | 827 |
| 468 | 20241114 | 114600 | 730498840 | 2695 | 2700 | 2700 | 2695 | 9088 |
| 469 | 20241114 | 114500 | 705991580 | 2705 | 2705 | 2705 | 2700 | 2983 |
| 470 | 20241114 | 114400 | 697935965 | 2705 | 2710 | 2710 | 2705 | 466 |
| 471 | 20241114 | 114300 | 696675415 | 2705 | 2710 | 2710 | 2705 | 189 |
| 472 | 20241114 | 114200 | 696164135 | 2710 | 2710 | 2710 | 2710 | 103 |
| 473 | 20241114 | 114100 | 695885005 | 2710 | 2710 | 2710 | 2705 | 47 |
| 474 | 20241114 | 114000 | 695757665 | 2710 | 2710 | 2710 | 2710 | 104 |
| 475 | 20241114 | 113900 | 695475825 | 2710 | 2710 | 2710 | 2710 | 5 |
| 476 | 20241114 | 113800 | 695462275 | 2705 | 2705 | 2710 | 2705 | 1221 |
| 477 | 20241114 | 113700 | 692159455 | 2710 | 2715 | 2715 | 2710 | 119 |
| 478 | 20241114 | 113600 | 691836405 | 2715 | 2710 | 2715 | 2710 | 1137 |
| 479 | 20241114 | 113500 | 688755110 | 2710 | 2710 | 2710 | 2705 | 348 |
| 480 | 20241114 | 113400 | 687812180 | 2705 | 2715 | 2715 | 2705 | 5023 |
| 481 | 20241114 | 113300 | 674220775 | 2715 | 2710 | 2715 | 2710 | 1058 |
| 482 | 20241114 | 113200 | 671353320 | 2715 | 2720 | 2720 | 2715 | 1005 |
| 483 | 20241114 | 113100 | 668624720 | 2720 | 2715 | 2720 | 2710 | 1171 |
| 484 | 20241114 | 113000 | 665449945 | 2715 | 2710 | 2720 | 2710 | 1025 |
| 485 | 20241114 | 112900 | 662671970 | 2710 | 2710 | 2710 | 2710 | 112 |
| 486 | 20241114 | 112800 | 662368450 | 2715 | 2710 | 2720 | 2710 | 3578 |
| 487 | 20241114 | 112700 | 652655450 | 2705 | 2710 | 2710 | 2705 | 124 |
| 488 | 20241114 | 112600 | 652319510 | 2705 | 2695 | 2710 | 2695 | 2066 |
| 489 | 20241114 | 112500 | 646733875 | 2695 | 2715 | 2720 | 2695 | 28528 |
| 490 | 20241114 | 112400 | 569494095 | 2715 | 2725 | 2725 | 2715 | 8824 |
| 491 | 20241114 | 112300 | 545477785 | 2725 | 2720 | 2725 | 2720 | 2696 |
| 492 | 20241114 | 112200 | 538131290 | 2720 | 2720 | 2720 | 2715 | 2972 |
| 493 | 20241114 | 112100 | 530047455 | 2715 | 2725 | 2725 | 2715 | 5416 |
| 494 | 20241114 | 112000 | 515325105 | 2730 | 2725 | 2730 | 2725 | 99 |
| 495 | 20241114 | 111900 | 515055315 | 2730 | 2730 | 2730 | 2730 | 315 |
| 496 | 20241114 | 111800 | 514195365 | 2730 | 2740 | 2740 | 2730 | 2134 |
| 497 | 20241114 | 111700 | 508353515 | 2740 | 2745 | 2745 | 2735 | 3995 |
| 498 | 20241114 | 111600 | 497411355 | 2750 | 2760 | 2760 | 2745 | 1109 |
| 499 | 20241114 | 111500 | 494367005 | 2745 | 2745 | 2745 | 2745 | 1326 |
| 500 | 20241114 | 111400 | 490727135 | 2745 | 2745 | 2745 | 2745 | 700 |
| 501 | 20241114 | 111300 | 488805635 | 2745 | 2745 | 2745 | 2745 | 2601 |
| 502 | 20241114 | 111200 | 481665890 | 2750 | 2760 | 2760 | 2750 | 535 |
| 503 | 20241114 | 111100 | 480189540 | 2765 | 2765 | 2765 | 2765 | 3 |
| 504 | 20241114 | 111000 | 480181245 | 2745 | 2755 | 2755 | 2745 | 973 |
| 505 | 20241114 | 110900 | 477504985 | 2755 | 2755 | 2755 | 2755 | 9 |
| 506 | 20241114 | 110800 | 477480190 | 2765 | 2765 | 2765 | 2765 | 3 |
| 507 | 20241114 | 110700 | 477471895 | 2765 | 2765 | 2765 | 2765 | 13 |
| 508 | 20241114 | 110600 | 477435950 | 2765 | 2750 | 2765 | 2750 | 110 |
| 509 | 20241114 | 110500 | 477133300 | 2750 | 2755 | 2765 | 2750 | 758 |
| 510 | 20241114 | 110400 | 475045415 | 2755 | 2765 | 2765 | 2755 | 432 |
| 511 | 20241114 | 110300 | 473851645 | 2765 | 2760 | 2765 | 2760 | 1812 |
| 512 | 20241114 | 110200 | 468846910 | 2760 | 2760 | 2760 | 2760 | 3 |
| 513 | 20241114 | 110100 | 468838630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 514 | 20241114 | 110000 | 468838630 | 2745 | 2765 | 2765 | 2745 | 7083 |
| 515 | 20241114 | 105900 | 449362070 | 2750 | 2760 | 2760 | 2750 | 2064 |
| 516 | 20241114 | 105800 | 443676165 | 2755 | 2755 | 2755 | 2755 | 0 |
| 517 | 20241114 | 105700 | 443676165 | 2755 | 2755 | 2755 | 2755 | 0 |
| 518 | 20241114 | 105600 | 443676165 | 2755 | 2765 | 2765 | 2755 | 19 |
| 519 | 20241114 | 105500 | 443623780 | 2765 | 2765 | 2765 | 2760 | 580 |
| 520 | 20241114 | 105400 | 442022955 | 2765 | 2765 | 2765 | 2765 | 24 |
| 521 | 20241114 | 105300 | 441956595 | 2765 | 2765 | 2765 | 2765 | 977 |
| 522 | 20241114 | 105200 | 439255190 | 2765 | 2765 | 2765 | 2765 | 449 |
| 523 | 20241114 | 105100 | 438013705 | 2765 | 2765 | 2765 | 2765 | 105 |
| 524 | 20241114 | 105000 | 437723380 | 2765 | 2765 | 2765 | 2765 | 10 |
| 525 | 20241114 | 104900 | 437695730 | 2770 | 2760 | 2770 | 2755 | 1333 |
| 526 | 20241114 | 104800 | 434013485 | 2755 | 2755 | 2755 | 2755 | 499 |
| 527 | 20241114 | 104700 | 432638740 | 2760 | 2760 | 2760 | 2755 | 5 |
| 528 | 20241114 | 104600 | 432624955 | 2760 | 2760 | 2760 | 2760 | 11 |
| 529 | 20241114 | 104500 | 432594595 | 2750 | 2750 | 2750 | 2750 | 5500 |
| 530 | 20241114 | 104400 | 417469595 | 2750 | 2750 | 2750 | 2750 | 384 |
| 531 | 20241114 | 104300 | 416413595 | 2745 | 2745 | 2745 | 2745 | 500 |
| 532 | 20241114 | 104200 | 415041095 | 2745 | 2750 | 2750 | 2745 | 16 |
| 533 | 20241114 | 104100 | 414997100 | 2750 | 2745 | 2750 | 2740 | 2358 |
| 534 | 20241114 | 104000 | 408527100 | 2750 | 2755 | 2755 | 2750 | 43 |
| 535 | 20241114 | 103900 | 408408685 | 2750 | 2750 | 2750 | 2745 | 1379 |
| 536 | 20241114 | 103800 | 404616570 | 2755 | 2750 | 2755 | 2750 | 1122 |
| 537 | 20241114 | 103700 | 401530545 | 2760 | 2750 | 2760 | 2750 | 1135 |
| 538 | 20241114 | 103600 | 398409275 | 2750 | 2760 | 2760 | 2750 | 440 |
| 539 | 20241114 | 103500 | 397198975 | 2760 | 2760 | 2760 | 2760 | 55 |
| 540 | 20241114 | 103400 | 397047175 | 2765 | 2765 | 2765 | 2750 | 11103 |
| 541 | 20241114 | 103300 | 366470730 | 2770 | 2770 | 2770 | 2770 | 32 |
| 542 | 20241114 | 103200 | 366382090 | 2770 | 2770 | 2770 | 2770 | 12 |
| 543 | 20241114 | 103100 | 366348850 | 2775 | 2770 | 2775 | 2755 | 3338 |
| 544 | 20241114 | 103000 | 357137140 | 2770 | 2765 | 2770 | 2765 | 710 |
| 545 | 20241114 | 102900 | 355170595 | 2765 | 2765 | 2765 | 2765 | 2158 |
| 546 | 20241114 | 102800 | 349203725 | 2750 | 2765 | 2765 | 2750 | 11 |
| 547 | 20241114 | 102700 | 349173325 | 2765 | 2760 | 2765 | 2760 | 522 |
| 548 | 20241114 | 102600 | 347730045 | 2760 | 2750 | 2760 | 2750 | 2398 |
| 549 | 20241114 | 102500 | 341116765 | 2750 | 2765 | 2765 | 2750 | 7979 |
| 550 | 20241114 | 102400 | 319095260 | 2770 | 2775 | 2775 | 2770 | 3536 |
| 551 | 20241114 | 102300 | 309295485 | 2770 | 2775 | 2775 | 2770 | 4031 |
| 552 | 20241114 | 102200 | 298113430 | 2780 | 2780 | 2780 | 2780 | 4471 |
| 553 | 20241114 | 102100 | 285684050 | 2780 | 2780 | 2785 | 2780 | 2897 |
| 554 | 20241114 | 102000 | 277621410 | 2785 | 2785 | 2785 | 2785 | 997 |
| 555 | 20241114 | 101900 | 274844765 | 2780 | 2780 | 2785 | 2780 | 2015 |
| 556 | 20241114 | 101800 | 269238065 | 2780 | 2780 | 2780 | 2780 | 994 |
| 557 | 20241114 | 101700 | 266474745 | 2785 | 2780 | 2785 | 2780 | 5175 |
| 558 | 20241114 | 101600 | 252087245 | 2775 | 2775 | 2775 | 2765 | 2602 |
| 559 | 20241114 | 101500 | 244866705 | 2765 | 2780 | 2780 | 2765 | 1162 |
| 560 | 20241114 | 101400 | 241652275 | 2785 | 2775 | 2785 | 2765 | 8195 |
| 561 | 20241114 | 101300 | 218933965 | 2770 | 2765 | 2770 | 2765 | 1240 |
| 562 | 20241114 | 101200 | 215500055 | 2770 | 2770 | 2770 | 2770 | 512 |
| 563 | 20241114 | 101100 | 214081815 | 2770 | 2775 | 2780 | 2770 | 2940 |
| 564 | 20241114 | 101000 | 205917815 | 2780 | 2765 | 2780 | 2765 | 6979 |
| 565 | 20241114 | 100900 | 186587170 | 2755 | 2750 | 2760 | 2750 | 3758 |
| 566 | 20241114 | 100800 | 176217230 | 2755 | 2750 | 2755 | 2745 | 2661 |
| 567 | 20241114 | 100700 | 168897925 | 2740 | 2750 | 2760 | 2740 | 916 |
| 568 | 20241114 | 100600 | 166384200 | 2735 | 2760 | 2760 | 2735 | 24257 |
| 569 | 20241114 | 100500 | 99676610 | 2760 | 2760 | 2765 | 2760 | 4334 |
| 570 | 20241114 | 100400 | 87706345 | 2765 | 2755 | 2765 | 2755 | 1319 |
| 571 | 20241114 | 100300 | 84069165 | 2755 | 2755 | 2755 | 2755 | 367 |
| 572 | 20241114 | 100200 | 83058080 | 2760 | 2760 | 2760 | 2750 | 3172 |
| 573 | 20241114 | 100100 | 74303810 | 2760 | 2745 | 2760 | 2745 | 2304 |
| 574 | 20241114 | 100000 | 67976270 | 2745 | 2745 | 2760 | 2745 | 21612 |