28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 3 | 20241114 | 193100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20241114 | 193000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20241114 | 192900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20241114 | 192800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20241114 | 192700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20241114 | 192600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20241114 | 192500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20241114 | 192400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20241114 | 192300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20241114 | 192200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20241114 | 192100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20241114 | 192000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20241114 | 191900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20241114 | 191800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20241114 | 191700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20241114 | 191600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20241114 | 191500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20241114 | 191400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20241114 | 191300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20241114 | 191200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20241114 | 191100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20241114 | 191000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20241114 | 190900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20241114 | 190800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20241114 | 190700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20241114 | 190600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20241114 | 190500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20241114 | 190400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20241114 | 190300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20241114 | 190200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 33 | 20241114 | 190100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20241114 | 190000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20241114 | 185900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20241114 | 185800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20241114 | 185700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20241114 | 185600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20241114 | 185500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20241114 | 185400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20241114 | 185300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20241114 | 185200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20241114 | 185100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20241114 | 185000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20241114 | 184900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20241114 | 184800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20241114 | 184700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20241114 | 184600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20241114 | 184500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20241114 | 184400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20241114 | 184300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20241114 | 184200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20241114 | 184100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20241114 | 184000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20241114 | 183900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20241114 | 183800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20241114 | 183700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20241114 | 183600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20241114 | 183500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20241114 | 183400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20241114 | 183300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20241114 | 183200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 63 | 20241114 | 183100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20241114 | 183000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20241114 | 182900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20241114 | 182800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20241114 | 182700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20241114 | 182600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20241114 | 182500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20241114 | 182400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20241114 | 182300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20241114 | 182200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20241114 | 182100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20241114 | 182000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20241114 | 181900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20241114 | 181800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20241114 | 181700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20241114 | 181600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20241114 | 181500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20241114 | 181400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20241114 | 181300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20241114 | 181200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20241114 | 181100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20241114 | 181000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20241114 | 180900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20241114 | 180800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20241114 | 180700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20241114 | 180600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20241114 | 180500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20241114 | 180400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20241114 | 180300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20241114 | 180200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 93 | 20241114 | 180100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20241114 | 180000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20241114 | 175900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20241114 | 175800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20241114 | 175700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20241114 | 175600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20241114 | 175500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20241114 | 175400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20241114 | 175300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20241114 | 175200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20241114 | 175100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20241114 | 175000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20241114 | 174900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20241114 | 174800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20241114 | 174700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20241114 | 174600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20241114 | 174500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20241114 | 174400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20241114 | 174300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20241114 | 174200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20241114 | 174100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20241114 | 174000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20241114 | 173900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20241114 | 173800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20241114 | 173700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20241114 | 173600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20241114 | 173500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20241114 | 173400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20241114 | 173300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20241114 | 173200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 123 | 20241114 | 173100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20241114 | 173000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20241114 | 172900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20241114 | 172800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20241114 | 172700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20241114 | 172600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20241114 | 172500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20241114 | 172400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20241114 | 172300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20241114 | 172200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20241114 | 172100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20241114 | 172000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20241114 | 171900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20241114 | 171800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20241114 | 171700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20241114 | 171600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20241114 | 171500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20241114 | 171400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20241114 | 171300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20241114 | 171200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20241114 | 171100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20241114 | 171000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20241114 | 170900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20241114 | 170800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20241114 | 170700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20241114 | 170600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20241114 | 170500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20241114 | 170400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20241114 | 170300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20241114 | 170200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 153 | 20241114 | 170100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20241114 | 170000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20241114 | 165900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20241114 | 165800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20241114 | 165700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20241114 | 165600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20241114 | 165500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20241114 | 165400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20241114 | 165300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20241114 | 165200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20241114 | 165100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20241114 | 165000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20241114 | 164900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20241114 | 164800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20241114 | 164700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20241114 | 164600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20241114 | 164500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20241114 | 164400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20241114 | 164300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20241114 | 164200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20241114 | 164100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20241114 | 164000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20241114 | 163900 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20241114 | 163800 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20241114 | 163700 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20241114 | 163600 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20241114 | 163500 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20241114 | 163400 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20241114 | 163300 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20241114 | 163200 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 183 | 20241114 | 163100 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20241114 | 163000 | 1090371410 | 3695 | 3695 | 3695 | 3695 | 10971 |
| 185 | 20241114 | 162900 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20241114 | 162800 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20241114 | 162700 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20241114 | 162600 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20241114 | 162500 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20241114 | 162400 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20241114 | 162300 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20241114 | 162200 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20241114 | 162100 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20241114 | 162000 | 1049833565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20241114 | 161900 | 1049833565 | 3730 | 3710 | 3730 | 3680 | 6132 |
| 196 | 20241114 | 161800 | 1027182490 | 3735 | 3730 | 3735 | 3700 | 3694 |
| 197 | 20241114 | 161700 | 1013464455 | 3735 | 3740 | 3740 | 3720 | 1196 |
| 198 | 20241114 | 161600 | 1009001765 | 3700 | 3605 | 3700 | 3600 | 3241 |
| 199 | 20241114 | 161500 | 997079615 | 3570 | 3675 | 3755 | 3500 | 12538 |
| 200 | 20241114 | 161400 | 952140670 | 3705 | 3765 | 3770 | 3655 | 11209 |
| 201 | 20241114 | 161300 | 910444275 | 3765 | 3755 | 3765 | 3750 | 1003 |
| 202 | 20241114 | 161200 | 906682955 | 3775 | 3760 | 3775 | 3760 | 1146 |
| 203 | 20241114 | 161100 | 902373980 | 3785 | 3765 | 3785 | 3760 | 1027 |
| 204 | 20241114 | 161000 | 898512040 | 3760 | 3800 | 3800 | 3745 | 28804 |
| 205 | 20241114 | 160900 | 790415130 | 3800 | 3775 | 3820 | 3775 | 3723 |
| 206 | 20241114 | 160800 | 776317110 | 3800 | 3790 | 3800 | 3790 | 1002 |
| 207 | 20241114 | 160700 | 772519520 | 3785 | 3770 | 3785 | 3745 | 4986 |
| 208 | 20241114 | 160600 | 753736900 | 3730 | 3810 | 3810 | 3730 | 14737 |
| 209 | 20241114 | 160500 | 698050205 | 3810 | 3835 | 3840 | 3810 | 3715 |
| 210 | 20241114 | 160400 | 683861135 | 3835 | 3845 | 3845 | 3835 | 31 |
| 211 | 20241114 | 160300 | 683742240 | 3850 | 3825 | 3850 | 3815 | 2145 |
| 212 | 20241114 | 160200 | 675545650 | 3830 | 3855 | 3855 | 3830 | 2149 |
| 213 | 20241114 | 160100 | 667311360 | 3855 | 3845 | 3860 | 3845 | 4101 |
| 214 | 20241114 | 160000 | 651517155 | 3855 | 3855 | 3855 | 3855 | 266 |
| 215 | 20241114 | 155900 | 650491725 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20241114 | 155800 | 650491725 | 3860 | 3850 | 3860 | 3815 | 2988 |
| 217 | 20241114 | 155700 | 639026615 | 3865 | 3870 | 3870 | 3865 | 637 |
| 218 | 20241114 | 155600 | 636563110 | 3865 | 3890 | 3900 | 3865 | 2574 |
| 219 | 20241114 | 155500 | 626597360 | 3885 | 3905 | 3905 | 3820 | 16368 |
| 220 | 20241114 | 155400 | 563255420 | 3920 | 3935 | 3935 | 3900 | 3827 |
| 221 | 20241114 | 155300 | 548271270 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20241114 | 155200 | 548271270 | 3950 | 3950 | 3950 | 3950 | 1 |
| 223 | 20241114 | 155100 | 548267320 | 3935 | 3955 | 3955 | 3935 | 4260 |
| 224 | 20241114 | 155000 | 531488980 | 3945 | 3945 | 3945 | 3945 | 1 |
| 225 | 20241114 | 154900 | 531485035 | 3945 | 3930 | 3945 | 3930 | 708 |
| 226 | 20241114 | 154800 | 528695910 | 3925 | 3925 | 3925 | 3925 | 323 |
| 227 | 20241114 | 154700 | 527428135 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20241114 | 154600 | 527428135 | 3930 | 3920 | 3930 | 3915 | 1001 |
| 229 | 20241114 | 154500 | 523507920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20241114 | 154400 | 523507920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20241114 | 154300 | 523507920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20241114 | 154200 | 523507920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20241114 | 154100 | 523507920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 234 | 20241114 | 154000 | 523507920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 235 | 20241114 | 153900 | 523507920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 236 | 20241114 | 153800 | 523507920 | 3940 | 3940 | 3940 | 3940 | 126 |
| 237 | 20241114 | 153700 | 523011480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 238 | 20241114 | 153600 | 523011480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20241114 | 153500 | 523011480 | 3940 | 3935 | 3940 | 3935 | 842 |
| 240 | 20241114 | 153400 | 519697000 | 3930 | 3930 | 3930 | 3930 | 758 |
| 241 | 20241114 | 153300 | 516718060 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20241114 | 153200 | 516718060 | 3940 | 3940 | 3940 | 3940 | 0 |
| 243 | 20241114 | 153100 | 516718060 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20241114 | 153000 | 516718060 | 3940 | 3940 | 3940 | 3940 | 1 |
| 245 | 20241114 | 152900 | 516714120 | 3920 | 3920 | 3920 | 3920 | 0 |
| 246 | 20241114 | 152800 | 516714120 | 3920 | 3920 | 3940 | 3920 | 276 |
| 247 | 20241114 | 152700 | 515632160 | 3940 | 3930 | 3940 | 3930 | 1596 |
| 248 | 20241114 | 152600 | 509357485 | 3935 | 3930 | 3935 | 3930 | 166 |
| 249 | 20241114 | 152500 | 508704300 | 3935 | 3935 | 3935 | 3935 | 92 |
| 250 | 20241114 | 152400 | 508342280 | 3930 | 3930 | 3930 | 3930 | 97 |
| 251 | 20241114 | 152300 | 507961070 | 3920 | 3925 | 3925 | 3920 | 2858 |
| 252 | 20241114 | 152200 | 496757475 | 3920 | 3925 | 3925 | 3920 | 1200 |
| 253 | 20241114 | 152100 | 492052475 | 3920 | 3925 | 3925 | 3920 | 1001 |
| 254 | 20241114 | 152000 | 488128550 | 3925 | 3925 | 3925 | 3925 | 344 |
| 255 | 20241114 | 151900 | 486778350 | 3925 | 3920 | 3925 | 3920 | 270 |
| 256 | 20241114 | 151800 | 485719925 | 3920 | 3915 | 3920 | 3915 | 513 |
| 257 | 20241114 | 151700 | 483710250 | 3915 | 3910 | 3915 | 3910 | 128 |
| 258 | 20241114 | 151600 | 483209725 | 3905 | 3900 | 3905 | 3900 | 891 |
| 259 | 20241114 | 151500 | 479734155 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20241114 | 151400 | 479734155 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20241114 | 151300 | 479734155 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20241114 | 151200 | 479734155 | 3890 | 3890 | 3890 | 3890 | 210 |
| 263 | 20241114 | 151100 | 478917255 | 3895 | 3895 | 3895 | 3895 | 407 |
| 264 | 20241114 | 151000 | 477331990 | 3900 | 3900 | 3900 | 3900 | 1067 |
| 265 | 20241114 | 150900 | 473170690 | 3900 | 3900 | 3900 | 3900 | 844 |
| 266 | 20241114 | 150800 | 469879090 | 3900 | 3900 | 3900 | 3900 | 502 |
| 267 | 20241114 | 150700 | 467921290 | 3900 | 3900 | 3900 | 3900 | 536 |
| 268 | 20241114 | 150600 | 465830890 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20241114 | 150500 | 465830890 | 3900 | 3910 | 3910 | 3900 | 1263 |
| 270 | 20241114 | 150400 | 460893060 | 3900 | 3905 | 3905 | 3900 | 319 |
| 271 | 20241114 | 150300 | 459647485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 272 | 20241114 | 150200 | 459647485 | 3910 | 3910 | 3910 | 3905 | 3065 |
| 273 | 20241114 | 150100 | 447663395 | 3910 | 3910 | 3910 | 3910 | 786 |
| 274 | 20241114 | 150000 | 444590135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 275 | 20241114 | 145900 | 444590135 | 3920 | 3920 | 3920 | 3920 | 2500 |
| 276 | 20241114 | 145800 | 434790135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 277 | 20241114 | 145700 | 434790135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 278 | 20241114 | 145600 | 434790135 | 3920 | 3920 | 3920 | 3920 | 36 |
| 279 | 20241114 | 145500 | 434649015 | 3915 | 3910 | 3915 | 3910 | 680 |
| 280 | 20241114 | 145400 | 431988475 | 3915 | 3915 | 3915 | 3915 | 51 |
| 281 | 20241114 | 145300 | 431788810 | 3915 | 3915 | 3915 | 3915 | 53 |
| 282 | 20241114 | 145200 | 431581315 | 3915 | 3915 | 3915 | 3915 | 186 |
| 283 | 20241114 | 145100 | 430853125 | 3910 | 3910 | 3910 | 3910 | 310 |
| 284 | 20241114 | 145000 | 429641025 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20241114 | 144900 | 429641025 | 3910 | 3910 | 3910 | 3910 | 0 |
| 286 | 20241114 | 144800 | 429641025 | 3910 | 3910 | 3910 | 3910 | 646 |
| 287 | 20241114 | 144700 | 427115165 | 3905 | 3905 | 3905 | 3905 | 300 |
| 288 | 20241114 | 144600 | 425943665 | 3910 | 3910 | 3910 | 3910 | 0 |
| 289 | 20241114 | 144500 | 425943665 | 3910 | 3910 | 3910 | 3910 | 0 |
| 290 | 20241114 | 144400 | 425943665 | 3910 | 3910 | 3910 | 3910 | 200 |
| 291 | 20241114 | 144300 | 425161665 | 3910 | 3910 | 3910 | 3910 | 5 |
| 292 | 20241114 | 144200 | 425142115 | 3910 | 3910 | 3910 | 3910 | 0 |
| 293 | 20241114 | 144100 | 425142115 | 3910 | 3910 | 3910 | 3910 | 585 |
| 294 | 20241114 | 144000 | 422854765 | 3915 | 3915 | 3915 | 3915 | 0 |
| 295 | 20241114 | 143900 | 422854765 | 3915 | 3915 | 3915 | 3915 | 176 |
| 296 | 20241114 | 143800 | 422165725 | 3915 | 3915 | 3915 | 3915 | 0 |
| 297 | 20241114 | 143700 | 422165725 | 3915 | 3915 | 3915 | 3915 | 0 |
| 298 | 20241114 | 143600 | 422165725 | 3915 | 3915 | 3915 | 3915 | 8 |
| 299 | 20241114 | 143500 | 422134405 | 3915 | 3905 | 3915 | 3905 | 19 |
| 300 | 20241114 | 143400 | 422060170 | 3915 | 3915 | 3915 | 3915 | 63 |
| 301 | 20241114 | 143300 | 421813525 | 3915 | 3920 | 3920 | 3915 | 1124 |
| 302 | 20241114 | 143200 | 417412580 | 3920 | 3920 | 3920 | 3920 | 236 |
| 303 | 20241114 | 143100 | 416487460 | 3920 | 3920 | 3920 | 3920 | 0 |
| 304 | 20241114 | 143000 | 416487460 | 3920 | 3920 | 3920 | 3920 | 136 |
| 305 | 20241114 | 142900 | 415954340 | 3920 | 3925 | 3925 | 3920 | 725 |
| 306 | 20241114 | 142800 | 413111840 | 3920 | 3920 | 3920 | 3920 | 0 |
| 307 | 20241114 | 142700 | 413111840 | 3920 | 3920 | 3920 | 3920 | 0 |
| 308 | 20241114 | 142600 | 413111840 | 3920 | 3930 | 3930 | 3920 | 176 |
| 309 | 20241114 | 142500 | 412420920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 310 | 20241114 | 142400 | 412420920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 311 | 20241114 | 142300 | 412420920 | 3930 | 3930 | 3930 | 3930 | 1 |
| 312 | 20241114 | 142200 | 412416990 | 3920 | 3920 | 3920 | 3920 | 2238 |
| 313 | 20241114 | 142100 | 403644030 | 3925 | 3925 | 3925 | 3925 | 131 |
| 314 | 20241114 | 142000 | 403129855 | 3920 | 3920 | 3920 | 3920 | 262 |
| 315 | 20241114 | 141900 | 402102815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 316 | 20241114 | 141800 | 402102815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 317 | 20241114 | 141700 | 402102815 | 3910 | 3920 | 3920 | 3910 | 4000 |
| 318 | 20241114 | 141600 | 386452420 | 3925 | 3925 | 3925 | 3925 | 0 |
| 319 | 20241114 | 141500 | 386452420 | 3925 | 3930 | 3930 | 3925 | 116 |
| 320 | 20241114 | 141400 | 385996670 | 3935 | 3935 | 3935 | 3935 | 0 |
| 321 | 20241114 | 141300 | 385996670 | 3935 | 3935 | 3935 | 3935 | 0 |
| 322 | 20241114 | 141200 | 385996670 | 3935 | 3935 | 3935 | 3935 | 0 |
| 323 | 20241114 | 141100 | 385996670 | 3935 | 3935 | 3935 | 3935 | 41 |
| 324 | 20241114 | 141000 | 385835335 | 3935 | 3935 | 3935 | 3935 | 45 |
| 325 | 20241114 | 140900 | 385658260 | 3940 | 3940 | 3940 | 3940 | 0 |
| 326 | 20241114 | 140800 | 385658260 | 3940 | 3940 | 3940 | 3940 | 0 |
| 327 | 20241114 | 140700 | 385658260 | 3940 | 3940 | 3940 | 3940 | 0 |
| 328 | 20241114 | 140600 | 385658260 | 3940 | 3940 | 3940 | 3940 | 0 |
| 329 | 20241114 | 140500 | 385658260 | 3940 | 3945 | 3945 | 3940 | 2824 |
| 330 | 20241114 | 140400 | 374531560 | 3965 | 3965 | 3965 | 3965 | 400 |
| 331 | 20241114 | 140300 | 372945560 | 3965 | 3965 | 3965 | 3965 | 0 |
| 332 | 20241114 | 140200 | 372945560 | 3965 | 3965 | 3965 | 3965 | 7 |
| 333 | 20241114 | 140100 | 372917805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 334 | 20241114 | 140000 | 372917805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 335 | 20241114 | 135900 | 372917805 | 3970 | 3940 | 3970 | 3940 | 200 |
| 336 | 20241114 | 135800 | 372129000 | 3935 | 3935 | 3935 | 3935 | 223 |
| 337 | 20241114 | 135700 | 371251495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 338 | 20241114 | 135600 | 371251495 | 3935 | 3930 | 3935 | 3930 | 915 |
| 339 | 20241114 | 135500 | 367655155 | 3930 | 3930 | 3945 | 3930 | 903 |
| 340 | 20241114 | 135400 | 364106350 | 3945 | 3945 | 3945 | 3945 | 2 |
| 341 | 20241114 | 135300 | 364098460 | 3955 | 3955 | 3955 | 3955 | 0 |
| 342 | 20241114 | 135200 | 364098460 | 3955 | 3930 | 3955 | 3930 | 101 |
| 343 | 20241114 | 135100 | 363701505 | 3955 | 3935 | 3955 | 3935 | 301 |
| 344 | 20241114 | 135000 | 362517050 | 3955 | 3955 | 3955 | 3955 | 0 |
| 345 | 20241114 | 134900 | 362517050 | 3955 | 3955 | 3955 | 3955 | 0 |
| 346 | 20241114 | 134800 | 362517050 | 3955 | 3955 | 3955 | 3955 | 0 |
| 347 | 20241114 | 134700 | 362517050 | 3955 | 3955 | 3955 | 3955 | 0 |
| 348 | 20241114 | 134600 | 362517050 | 3955 | 3955 | 3955 | 3955 | 100 |
| 349 | 20241114 | 134500 | 362121550 | 3955 | 3955 | 3955 | 3955 | 1507 |
| 350 | 20241114 | 134400 | 356161365 | 3960 | 3960 | 3960 | 3960 | 0 |
| 351 | 20241114 | 134300 | 356161365 | 3960 | 3960 | 3960 | 3960 | 0 |
| 352 | 20241114 | 134200 | 356161365 | 3960 | 3960 | 3960 | 3960 | 0 |
| 353 | 20241114 | 134100 | 356161365 | 3960 | 3960 | 3960 | 3960 | 0 |
| 354 | 20241114 | 134000 | 356161365 | 3960 | 3960 | 3960 | 3960 | 0 |
| 355 | 20241114 | 133900 | 356161365 | 3960 | 3960 | 3960 | 3960 | 0 |
| 356 | 20241114 | 133800 | 356161365 | 3960 | 3945 | 3960 | 3945 | 2000 |
| 357 | 20241114 | 133700 | 348246575 | 3950 | 3950 | 3950 | 3950 | 0 |
| 358 | 20241114 | 133600 | 348246575 | 3950 | 3950 | 3950 | 3950 | 10 |
| 359 | 20241114 | 133500 | 348207075 | 3960 | 3960 | 3960 | 3960 | 0 |
| 360 | 20241114 | 133400 | 348207075 | 3960 | 3960 | 3960 | 3960 | 0 |
| 361 | 20241114 | 133300 | 348207075 | 3960 | 3960 | 3960 | 3960 | 0 |
| 362 | 20241114 | 133200 | 348207075 | 3960 | 3960 | 3960 | 3960 | 0 |
| 363 | 20241114 | 133100 | 348207075 | 3960 | 3960 | 3960 | 3960 | 0 |
| 364 | 20241114 | 133000 | 348207075 | 3960 | 3960 | 3960 | 3960 | 0 |
| 365 | 20241114 | 132900 | 348207075 | 3960 | 3955 | 3960 | 3955 | 296 |
| 366 | 20241114 | 132800 | 347034920 | 3945 | 3930 | 3945 | 3930 | 704 |
| 367 | 20241114 | 132700 | 344262935 | 3920 | 3920 | 3920 | 3920 | 50 |
| 368 | 20241114 | 132600 | 344066935 | 3920 | 3920 | 3920 | 3920 | 200 |
| 369 | 20241114 | 132500 | 343282935 | 3930 | 3935 | 3935 | 3930 | 70 |
| 370 | 20241114 | 132400 | 343007530 | 3935 | 3935 | 3935 | 3935 | 15 |
| 371 | 20241114 | 132300 | 342948505 | 3945 | 3945 | 3945 | 3945 | 0 |
| 372 | 20241114 | 132200 | 342948505 | 3945 | 3945 | 3945 | 3945 | 0 |
| 373 | 20241114 | 132100 | 342948505 | 3945 | 3945 | 3945 | 3945 | 20 |
| 374 | 20241114 | 132000 | 342869605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 375 | 20241114 | 131900 | 342869605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 376 | 20241114 | 131800 | 342869605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 377 | 20241114 | 131700 | 342869605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 378 | 20241114 | 131600 | 342869605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 379 | 20241114 | 131500 | 342869605 | 3950 | 3950 | 3950 | 3950 | 122 |
| 380 | 20241114 | 131400 | 342387705 | 3960 | 3960 | 3960 | 3960 | 500 |
| 381 | 20241114 | 131300 | 340407705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 382 | 20241114 | 131200 | 340407705 | 3960 | 3930 | 3960 | 3930 | 112 |
| 383 | 20241114 | 131100 | 339965725 | 3955 | 3955 | 3955 | 3955 | 0 |
| 384 | 20241114 | 131000 | 339965725 | 3955 | 3955 | 3955 | 3955 | 0 |
| 385 | 20241114 | 130900 | 339965725 | 3955 | 3955 | 3955 | 3955 | 0 |
| 386 | 20241114 | 130800 | 339965725 | 3955 | 3925 | 3955 | 3925 | 785 |
| 387 | 20241114 | 130700 | 336871320 | 3945 | 3945 | 3945 | 3945 | 0 |
| 388 | 20241114 | 130600 | 336871320 | 3945 | 3925 | 3945 | 3925 | 158 |
| 389 | 20241114 | 130500 | 336251150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 390 | 20241114 | 130400 | 336251150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 391 | 20241114 | 130300 | 336251150 | 3950 | 3950 | 3950 | 3950 | 1 |
| 392 | 20241114 | 130200 | 336247200 | 3925 | 3955 | 3955 | 3925 | 5 |
| 393 | 20241114 | 130100 | 336227455 | 3955 | 3945 | 3955 | 3945 | 183 |
| 394 | 20241114 | 130000 | 335505510 | 3945 | 3950 | 3960 | 3945 | 925 |
| 395 | 20241114 | 125900 | 331852495 | 3960 | 3955 | 3960 | 3955 | 295 |
| 396 | 20241114 | 125800 | 330684570 | 3950 | 3940 | 3950 | 3940 | 2214 |
| 397 | 20241114 | 125700 | 321947480 | 3935 | 3935 | 3935 | 3935 | 0 |
| 398 | 20241114 | 125600 | 321947480 | 3935 | 3935 | 3935 | 3935 | 909 |
| 399 | 20241114 | 125500 | 318370565 | 3935 | 3935 | 3935 | 3935 | 0 |
| 400 | 20241114 | 125400 | 318370565 | 3935 | 3935 | 3935 | 3935 | 0 |
| 401 | 20241114 | 125300 | 318370565 | 3935 | 3935 | 3935 | 3935 | 0 |
| 402 | 20241114 | 125200 | 318370565 | 3935 | 3925 | 3935 | 3925 | 3021 |
| 403 | 20241114 | 125100 | 306498760 | 3925 | 3920 | 3925 | 3920 | 2240 |
| 404 | 20241114 | 125000 | 297709350 | 3920 | 3915 | 3920 | 3915 | 27 |
| 405 | 20241114 | 124900 | 297603640 | 3915 | 3915 | 3915 | 3915 | 0 |
| 406 | 20241114 | 124800 | 297603640 | 3915 | 3915 | 3915 | 3915 | 379 |
| 407 | 20241114 | 124700 | 296119855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 408 | 20241114 | 124600 | 296119855 | 3915 | 3900 | 3915 | 3900 | 2734 |
| 409 | 20241114 | 124500 | 285429990 | 3905 | 3905 | 3905 | 3905 | 1 |
| 410 | 20241114 | 124400 | 285426085 | 3895 | 3895 | 3895 | 3895 | 0 |
| 411 | 20241114 | 124300 | 285426085 | 3895 | 3895 | 3895 | 3895 | 103 |
| 412 | 20241114 | 124200 | 285024900 | 3905 | 3900 | 3905 | 3900 | 291 |
| 413 | 20241114 | 124100 | 283889995 | 3895 | 3895 | 3895 | 3895 | 657 |
| 414 | 20241114 | 124000 | 281330980 | 3895 | 3895 | 3895 | 3895 | 1 |
| 415 | 20241114 | 123900 | 281327085 | 3890 | 3890 | 3890 | 3890 | 180 |
| 416 | 20241114 | 123800 | 280626885 | 3885 | 3885 | 3885 | 3885 | 0 |
| 417 | 20241114 | 123700 | 280626885 | 3885 | 3885 | 3885 | 3885 | 0 |
| 418 | 20241114 | 123600 | 280626885 | 3885 | 3885 | 3885 | 3885 | 0 |
| 419 | 20241114 | 123500 | 280626885 | 3885 | 3885 | 3885 | 3885 | 88 |
| 420 | 20241114 | 123400 | 280285005 | 3885 | 3885 | 3885 | 3885 | 0 |
| 421 | 20241114 | 123300 | 280285005 | 3885 | 3885 | 3885 | 3885 | 154 |
| 422 | 20241114 | 123200 | 279686715 | 3885 | 3885 | 3885 | 3885 | 47 |
| 423 | 20241114 | 123100 | 279504120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 424 | 20241114 | 123000 | 279504120 | 3895 | 3900 | 3900 | 3895 | 868 |
| 425 | 20241114 | 122900 | 276123070 | 3905 | 3905 | 3905 | 3905 | 0 |
| 426 | 20241114 | 122800 | 276123070 | 3905 | 3905 | 3905 | 3905 | 1 |
| 427 | 20241114 | 122700 | 276119165 | 3900 | 3905 | 3905 | 3900 | 9 |
| 428 | 20241114 | 122600 | 276084060 | 3900 | 3900 | 3900 | 3900 | 0 |
| 429 | 20241114 | 122500 | 276084060 | 3900 | 3900 | 3900 | 3900 | 34 |
| 430 | 20241114 | 122400 | 275951460 | 3900 | 3900 | 3900 | 3900 | 794 |
| 431 | 20241114 | 122300 | 272854860 | 3900 | 3900 | 3900 | 3900 | 200 |
| 432 | 20241114 | 122200 | 272074860 | 3900 | 3895 | 3900 | 3895 | 26 |
| 433 | 20241114 | 122100 | 271973585 | 3895 | 3890 | 3895 | 3880 | 1380 |
| 434 | 20241114 | 122000 | 266612320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 435 | 20241114 | 121900 | 266612320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 436 | 20241114 | 121800 | 266612320 | 3890 | 3890 | 3890 | 3890 | 531 |
| 437 | 20241114 | 121700 | 264546730 | 3895 | 3895 | 3895 | 3895 | 0 |
| 438 | 20241114 | 121600 | 264546730 | 3895 | 3895 | 3895 | 3895 | 0 |
| 439 | 20241114 | 121500 | 264546730 | 3895 | 3895 | 3895 | 3895 | 60 |
| 440 | 20241114 | 121400 | 264313030 | 3900 | 3900 | 3900 | 3900 | 1 |
| 441 | 20241114 | 121300 | 264309130 | 3895 | 3895 | 3895 | 3895 | 982 |
| 442 | 20241114 | 121200 | 260484240 | 3890 | 3890 | 3890 | 3890 | 156 |
| 443 | 20241114 | 121100 | 259877400 | 3895 | 3895 | 3895 | 3895 | 0 |
| 444 | 20241114 | 121000 | 259877400 | 3895 | 3895 | 3895 | 3895 | 0 |
| 445 | 20241114 | 120900 | 259877400 | 3895 | 3895 | 3895 | 3895 | 2154 |
| 446 | 20241114 | 120800 | 251487570 | 3895 | 3880 | 3895 | 3880 | 615 |
| 447 | 20241114 | 120700 | 249099730 | 3890 | 3885 | 3890 | 3865 | 611 |
| 448 | 20241114 | 120600 | 246734350 | 3890 | 3890 | 3890 | 3890 | 0 |
| 449 | 20241114 | 120500 | 246734350 | 3890 | 3890 | 3890 | 3890 | 0 |
| 450 | 20241114 | 120400 | 246734350 | 3890 | 3885 | 3890 | 3885 | 349 |
| 451 | 20241114 | 120300 | 245378480 | 3885 | 3885 | 3885 | 3885 | 68 |
| 452 | 20241114 | 120200 | 245114300 | 3885 | 3880 | 3885 | 3880 | 299 |
| 453 | 20241114 | 120100 | 243954175 | 3880 | 3880 | 3880 | 3880 | 1 |
| 454 | 20241114 | 120000 | 243950295 | 3875 | 3875 | 3875 | 3875 | 94 |
| 455 | 20241114 | 115900 | 243586045 | 3865 | 3865 | 3865 | 3865 | 14 |
| 456 | 20241114 | 115800 | 243531935 | 3880 | 3880 | 3880 | 3880 | 1 |
| 457 | 20241114 | 115700 | 243528055 | 3875 | 3870 | 3875 | 3870 | 91 |
| 458 | 20241114 | 115600 | 243175575 | 3870 | 3865 | 3870 | 3865 | 699 |
| 459 | 20241114 | 115500 | 240470820 | 3865 | 3865 | 3865 | 3865 | 0 |
| 460 | 20241114 | 115400 | 240470820 | 3865 | 3865 | 3865 | 3855 | 1427 |
| 461 | 20241114 | 115300 | 234959495 | 3860 | 3860 | 3860 | 3860 | 3 |
| 462 | 20241114 | 115200 | 234947915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 463 | 20241114 | 115100 | 234947915 | 3855 | 3855 | 3855 | 3855 | 22 |
| 464 | 20241114 | 115000 | 234863105 | 3865 | 3865 | 3865 | 3865 | 0 |
| 465 | 20241114 | 114900 | 234863105 | 3865 | 3855 | 3865 | 3850 | 1623 |
| 466 | 20241114 | 114800 | 228603480 | 3855 | 3855 | 3855 | 3855 | 73 |
| 467 | 20241114 | 114700 | 228322065 | 3850 | 3850 | 3850 | 3850 | 310 |
| 468 | 20241114 | 114600 | 227128565 | 3855 | 3855 | 3855 | 3855 | 0 |
| 469 | 20241114 | 114500 | 227128565 | 3855 | 3870 | 3870 | 3855 | 3582 |
| 470 | 20241114 | 114400 | 213292600 | 3880 | 3880 | 3880 | 3880 | 94 |
| 471 | 20241114 | 114300 | 212927880 | 3880 | 3875 | 3880 | 3875 | 497 |
| 472 | 20241114 | 114200 | 211000400 | 3880 | 3880 | 3880 | 3880 | 0 |
| 473 | 20241114 | 114100 | 211000400 | 3880 | 3880 | 3880 | 3880 | 895 |
| 474 | 20241114 | 114000 | 207527800 | 3880 | 3875 | 3880 | 3875 | 169 |
| 475 | 20241114 | 113900 | 206872605 | 3875 | 3875 | 3875 | 3875 | 0 |
| 476 | 20241114 | 113800 | 206872605 | 3875 | 3875 | 3875 | 3875 | 0 |
| 477 | 20241114 | 113700 | 206872605 | 3875 | 3875 | 3875 | 3875 | 111 |
| 478 | 20241114 | 113600 | 206442480 | 3875 | 3880 | 3880 | 3875 | 560 |
| 479 | 20241114 | 113500 | 204270680 | 3880 | 3880 | 3880 | 3880 | 500 |
| 480 | 20241114 | 113400 | 202330680 | 3880 | 3880 | 3880 | 3875 | 424 |
| 481 | 20241114 | 113300 | 200685725 | 3880 | 3880 | 3880 | 3880 | 19 |
| 482 | 20241114 | 113200 | 200612005 | 3880 | 3885 | 3885 | 3880 | 1045 |
| 483 | 20241114 | 113100 | 196557265 | 3885 | 3885 | 3885 | 3885 | 0 |
| 484 | 20241114 | 113000 | 196557265 | 3885 | 3885 | 3885 | 3885 | 0 |
| 485 | 20241114 | 112900 | 196557265 | 3885 | 3885 | 3885 | 3885 | 175 |
| 486 | 20241114 | 112800 | 195877390 | 3890 | 3880 | 3890 | 3880 | 247 |
| 487 | 20241114 | 112700 | 194917490 | 3885 | 3885 | 3885 | 3885 | 1594 |
| 488 | 20241114 | 112600 | 188724800 | 3895 | 3890 | 3895 | 3890 | 254 |
| 489 | 20241114 | 112500 | 187736690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 490 | 20241114 | 112400 | 187736690 | 3900 | 3900 | 3900 | 3900 | 1003 |
| 491 | 20241114 | 112300 | 183824990 | 3900 | 3900 | 3900 | 3900 | 0 |
| 492 | 20241114 | 112200 | 183824990 | 3900 | 3900 | 3900 | 3900 | 0 |
| 493 | 20241114 | 112100 | 183824990 | 3900 | 3895 | 3900 | 3895 | 1130 |
| 494 | 20241114 | 112000 | 179418265 | 3895 | 3895 | 3895 | 3895 | 0 |
| 495 | 20241114 | 111900 | 179418265 | 3895 | 3900 | 3900 | 3895 | 1730 |
| 496 | 20241114 | 111800 | 172673040 | 3895 | 3895 | 3895 | 3895 | 255 |
| 497 | 20241114 | 111700 | 171679815 | 3900 | 3900 | 3900 | 3900 | 0 |
| 498 | 20241114 | 111600 | 171679815 | 3900 | 3910 | 3910 | 3900 | 2584 |
| 499 | 20241114 | 111500 | 161592075 | 3910 | 3910 | 3910 | 3910 | 0 |
| 500 | 20241114 | 111400 | 161592075 | 3910 | 3905 | 3910 | 3905 | 300 |
| 501 | 20241114 | 111300 | 160419680 | 3900 | 3900 | 3900 | 3900 | 63 |
| 502 | 20241114 | 111200 | 160173980 | 3905 | 3900 | 3905 | 3900 | 78 |
| 503 | 20241114 | 111100 | 159869775 | 3905 | 3905 | 3905 | 3905 | 0 |
| 504 | 20241114 | 111000 | 159869775 | 3905 | 3905 | 3905 | 3905 | 21 |
| 505 | 20241114 | 110900 | 159787770 | 3905 | 3915 | 3915 | 3905 | 2573 |
| 506 | 20241114 | 110800 | 149729205 | 3915 | 3915 | 3915 | 3915 | 0 |
| 507 | 20241114 | 110700 | 149729205 | 3915 | 3915 | 3915 | 3915 | 0 |
| 508 | 20241114 | 110600 | 149729205 | 3915 | 3920 | 3920 | 3915 | 108 |
| 509 | 20241114 | 110500 | 149306345 | 3920 | 3920 | 3920 | 3920 | 296 |
| 510 | 20241114 | 110400 | 148146025 | 3925 | 3925 | 3925 | 3925 | 995 |
| 511 | 20241114 | 110300 | 144240650 | 3925 | 3945 | 3945 | 3925 | 749 |
| 512 | 20241114 | 110200 | 141295695 | 3945 | 3940 | 3945 | 3940 | 301 |
| 513 | 20241114 | 110100 | 140109025 | 3940 | 3940 | 3940 | 3940 | 0 |
| 514 | 20241114 | 110000 | 140109025 | 3940 | 3940 | 3940 | 3940 | 1 |
| 515 | 20241114 | 105900 | 140105085 | 3940 | 3940 | 3940 | 3940 | 640 |
| 516 | 20241114 | 105800 | 137583485 | 3940 | 3940 | 3940 | 3940 | 0 |
| 517 | 20241114 | 105700 | 137583485 | 3940 | 3940 | 3940 | 3940 | 250 |
| 518 | 20241114 | 105600 | 136598485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 519 | 20241114 | 105500 | 136598485 | 3925 | 3945 | 3945 | 3925 | 583 |
| 520 | 20241114 | 105400 | 134305610 | 3945 | 3940 | 3945 | 3940 | 176 |
| 521 | 20241114 | 105300 | 133611335 | 3940 | 3940 | 3940 | 3940 | 300 |
| 522 | 20241114 | 105200 | 132429335 | 3935 | 3935 | 3935 | 3935 | 148 |
| 523 | 20241114 | 105100 | 131846955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 524 | 20241114 | 105000 | 131846955 | 3930 | 3930 | 3930 | 3930 | 100 |
| 525 | 20241114 | 104900 | 131453955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 526 | 20241114 | 104800 | 131453955 | 3930 | 3930 | 3930 | 3930 | 19 |
| 527 | 20241114 | 104700 | 131379285 | 3930 | 3940 | 3940 | 3930 | 150 |
| 528 | 20241114 | 104600 | 130788785 | 3940 | 3935 | 3940 | 3935 | 2022 |
| 529 | 20241114 | 104500 | 122832165 | 3925 | 3925 | 3925 | 3925 | 1013 |
| 530 | 20241114 | 104400 | 118856140 | 3950 | 3955 | 3955 | 3950 | 3 |
| 531 | 20241114 | 104300 | 118844280 | 3935 | 3920 | 3935 | 3920 | 440 |
| 532 | 20241114 | 104200 | 117116725 | 3910 | 3910 | 3910 | 3910 | 0 |
| 533 | 20241114 | 104100 | 117116725 | 3910 | 3920 | 3920 | 3910 | 541 |
| 534 | 20241114 | 104000 | 114998565 | 3915 | 3915 | 3915 | 3915 | 0 |
| 535 | 20241114 | 103900 | 114998565 | 3915 | 3915 | 3915 | 3915 | 300 |
| 536 | 20241114 | 103800 | 113824065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 537 | 20241114 | 103700 | 113824065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 538 | 20241114 | 103600 | 113824065 | 3925 | 3925 | 3930 | 3925 | 3359 |
| 539 | 20241114 | 103500 | 100639350 | 3925 | 3925 | 3925 | 3925 | 14 |
| 540 | 20241114 | 103400 | 100584400 | 3920 | 3920 | 3920 | 3920 | 3 |
| 541 | 20241114 | 103300 | 100572640 | 3925 | 3925 | 3925 | 3925 | 1 |
| 542 | 20241114 | 103200 | 100568715 | 3930 | 3930 | 3930 | 3930 | 0 |
| 543 | 20241114 | 103100 | 100568715 | 3930 | 3930 | 3930 | 3930 | 0 |
| 544 | 20241114 | 103000 | 100568715 | 3930 | 3925 | 3930 | 3925 | 94 |
| 545 | 20241114 | 102900 | 100199440 | 3920 | 3920 | 3925 | 3905 | 4903 |
| 546 | 20241114 | 102800 | 81006660 | 3920 | 3920 | 3920 | 3920 | 500 |
| 547 | 20241114 | 102700 | 79046660 | 3920 | 3920 | 3920 | 3920 | 0 |
| 548 | 20241114 | 102600 | 79046660 | 3920 | 3920 | 3920 | 3920 | 0 |
| 549 | 20241114 | 102500 | 79046660 | 3920 | 3930 | 3930 | 3920 | 907 |
| 550 | 20241114 | 102400 | 75482960 | 3930 | 3940 | 3940 | 3930 | 991 |
| 551 | 20241114 | 102300 | 71585410 | 3945 | 3935 | 3945 | 3935 | 803 |
| 552 | 20241114 | 102200 | 68425415 | 3935 | 3965 | 3965 | 3935 | 332 |
| 553 | 20241114 | 102100 | 67118485 | 3960 | 3960 | 3960 | 3960 | 0 |
| 554 | 20241114 | 102000 | 67118485 | 3960 | 3930 | 3960 | 3930 | 1472 |
| 555 | 20241114 | 101900 | 61297030 | 3950 | 3950 | 3950 | 3950 | 316 |
| 556 | 20241114 | 101800 | 60048830 | 3950 | 3950 | 3950 | 3950 | 1 |
| 557 | 20241114 | 101700 | 60044880 | 3930 | 3955 | 3955 | 3930 | 1301 |
| 558 | 20241114 | 101600 | 54931925 | 3955 | 3935 | 3955 | 3935 | 324 |
| 559 | 20241114 | 101500 | 53655575 | 3925 | 3930 | 3930 | 3925 | 1653 |
| 560 | 20241114 | 101400 | 47164330 | 3955 | 3955 | 3955 | 3955 | 100 |
| 561 | 20241114 | 101300 | 46768830 | 3955 | 3955 | 3955 | 3955 | 5 |
| 562 | 20241114 | 101200 | 46749055 | 3955 | 3955 | 3955 | 3950 | 805 |
| 563 | 20241114 | 101100 | 43565570 | 3945 | 3935 | 3955 | 3925 | 3201 |
| 564 | 20241114 | 101000 | 30971105 | 3985 | 3945 | 3985 | 3935 | 367 |
| 565 | 20241114 | 100900 | 29524490 | 3950 | 3920 | 4030 | 3920 | 1158 |
| 566 | 20241114 | 100800 | 24961480 | 3920 | 3915 | 3920 | 3915 | 256 |
| 567 | 20241114 | 100700 | 23959235 | 3905 | 3890 | 3910 | 3890 | 594 |
| 568 | 20241114 | 100600 | 21642185 | 3890 | 3930 | 3930 | 3890 | 2726 |
| 569 | 20241114 | 100500 | 10982955 | 3930 | 3915 | 3930 | 3895 | 558 |
| 570 | 20241114 | 100400 | 8795190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 571 | 20241114 | 100300 | 8795190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 572 | 20241114 | 100200 | 8795190 | 3890 | 3895 | 3920 | 3890 | 1253 |
| 573 | 20241114 | 100100 | 3887770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 574 | 20241114 | 100000 | 3887770 | 3890 | 3860 | 3890 | 3860 | 1007 |