30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 3 | 20241114 | 193800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 4 | 20241114 | 193700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 5 | 20241114 | 193600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 6 | 20241114 | 193500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 7 | 20241114 | 193400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 8 | 20241114 | 193300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 9 | 20241114 | 193200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 10 | 20241114 | 193100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 11 | 20241114 | 193000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 12 | 20241114 | 192900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 13 | 20241114 | 192800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 14 | 20241114 | 192700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 15 | 20241114 | 192600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 16 | 20241114 | 192500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 17 | 20241114 | 192400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 18 | 20241114 | 192300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 19 | 20241114 | 192200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 20 | 20241114 | 192100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 21 | 20241114 | 192000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 22 | 20241114 | 191900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 23 | 20241114 | 191800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 24 | 20241114 | 191700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 25 | 20241114 | 191600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 26 | 20241114 | 191500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 27 | 20241114 | 191400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 28 | 20241114 | 191300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 29 | 20241114 | 191200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 30 | 20241114 | 191100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 31 | 20241114 | 191000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 32 | 20241114 | 190900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 33 | 20241114 | 190800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 34 | 20241114 | 190700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 35 | 20241114 | 190600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 36 | 20241114 | 190500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 37 | 20241114 | 190400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 38 | 20241114 | 190300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 39 | 20241114 | 190200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 40 | 20241114 | 190100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 41 | 20241114 | 190000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 42 | 20241114 | 185900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 43 | 20241114 | 185800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 44 | 20241114 | 185700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 45 | 20241114 | 185600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 46 | 20241114 | 185500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 47 | 20241114 | 185400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 48 | 20241114 | 185300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 49 | 20241114 | 185200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 50 | 20241114 | 185100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 51 | 20241114 | 185000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 52 | 20241114 | 184900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 53 | 20241114 | 184800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 54 | 20241114 | 184700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 55 | 20241114 | 184600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 56 | 20241114 | 184500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 57 | 20241114 | 184400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 58 | 20241114 | 184300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 59 | 20241114 | 184200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 60 | 20241114 | 184100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 61 | 20241114 | 184000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 62 | 20241114 | 183900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 63 | 20241114 | 183800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 64 | 20241114 | 183700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 65 | 20241114 | 183600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 66 | 20241114 | 183500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 67 | 20241114 | 183400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 68 | 20241114 | 183300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 69 | 20241114 | 183200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 70 | 20241114 | 183100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 71 | 20241114 | 183000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 72 | 20241114 | 182900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 73 | 20241114 | 182800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 74 | 20241114 | 182700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 75 | 20241114 | 182600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 76 | 20241114 | 182500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 77 | 20241114 | 182400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 78 | 20241114 | 182300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 79 | 20241114 | 182200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 80 | 20241114 | 182100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 81 | 20241114 | 182000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 82 | 20241114 | 181900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 83 | 20241114 | 181800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 84 | 20241114 | 181700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 85 | 20241114 | 181600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 86 | 20241114 | 181500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 87 | 20241114 | 181400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 88 | 20241114 | 181300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 89 | 20241114 | 181200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 90 | 20241114 | 181100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 91 | 20241114 | 181000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 92 | 20241114 | 180900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 93 | 20241114 | 180800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 94 | 20241114 | 180700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 95 | 20241114 | 180600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 96 | 20241114 | 180500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 97 | 20241114 | 180400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 98 | 20241114 | 180300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 99 | 20241114 | 180200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 100 | 20241114 | 180100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 101 | 20241114 | 180000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 102 | 20241114 | 175900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 103 | 20241114 | 175800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 104 | 20241114 | 175700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 105 | 20241114 | 175600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 106 | 20241114 | 175500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 107 | 20241114 | 175400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 108 | 20241114 | 175300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 109 | 20241114 | 175200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 110 | 20241114 | 175100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 111 | 20241114 | 175000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 112 | 20241114 | 174900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 113 | 20241114 | 174800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 114 | 20241114 | 174700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 115 | 20241114 | 174600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 116 | 20241114 | 174500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 117 | 20241114 | 174400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 118 | 20241114 | 174300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 119 | 20241114 | 174200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 120 | 20241114 | 174100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 121 | 20241114 | 174000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 122 | 20241114 | 173900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 123 | 20241114 | 173800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 124 | 20241114 | 173700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 125 | 20241114 | 173600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 126 | 20241114 | 173500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 127 | 20241114 | 173400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 128 | 20241114 | 173300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 129 | 20241114 | 173200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 130 | 20241114 | 173100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 131 | 20241114 | 173000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 132 | 20241114 | 172900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 133 | 20241114 | 172800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 134 | 20241114 | 172700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 135 | 20241114 | 172600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 136 | 20241114 | 172500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 137 | 20241114 | 172400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 138 | 20241114 | 172300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 139 | 20241114 | 172200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 140 | 20241114 | 172100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 141 | 20241114 | 172000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 142 | 20241114 | 171900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 143 | 20241114 | 171800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 144 | 20241114 | 171700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 145 | 20241114 | 171600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 146 | 20241114 | 171500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 147 | 20241114 | 171400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 148 | 20241114 | 171300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 149 | 20241114 | 171200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 150 | 20241114 | 171100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 151 | 20241114 | 171000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 152 | 20241114 | 170900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 153 | 20241114 | 170800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 154 | 20241114 | 170700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 155 | 20241114 | 170600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 156 | 20241114 | 170500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 157 | 20241114 | 170400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 158 | 20241114 | 170300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 159 | 20241114 | 170200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 160 | 20241114 | 170100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 161 | 20241114 | 170000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 162 | 20241114 | 165900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 163 | 20241114 | 165800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 164 | 20241114 | 165700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 165 | 20241114 | 165600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 166 | 20241114 | 165500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 167 | 20241114 | 165400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 168 | 20241114 | 165300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 169 | 20241114 | 165200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 170 | 20241114 | 165100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 171 | 20241114 | 165000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 172 | 20241114 | 164900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 173 | 20241114 | 164800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 174 | 20241114 | 164700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 175 | 20241114 | 164600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 176 | 20241114 | 164500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 177 | 20241114 | 164400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 178 | 20241114 | 164300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 179 | 20241114 | 164200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 180 | 20241114 | 164100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 181 | 20241114 | 164000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 182 | 20241114 | 163900 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 183 | 20241114 | 163800 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 184 | 20241114 | 163700 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 185 | 20241114 | 163600 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 186 | 20241114 | 163500 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 187 | 20241114 | 163400 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 188 | 20241114 | 163300 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 189 | 20241114 | 163200 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 190 | 20241114 | 163100 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 0 |
| 191 | 20241114 | 163000 | 1916767770 | 13300 | 13300 | 13300 | 13300 | 5788 |
| 192 | 20241114 | 162900 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 193 | 20241114 | 162800 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 194 | 20241114 | 162700 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 195 | 20241114 | 162600 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 196 | 20241114 | 162500 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 197 | 20241114 | 162400 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 198 | 20241114 | 162300 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 199 | 20241114 | 162200 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 200 | 20241114 | 162100 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 201 | 20241114 | 162000 | 1839787370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 202 | 20241114 | 161900 | 1839787370 | 13440 | 13440 | 13440 | 13410 | 105 |
| 203 | 20241114 | 161800 | 1838376330 | 13400 | 13480 | 13480 | 13400 | 260 |
| 204 | 20241114 | 161700 | 1834885250 | 13480 | 13520 | 13550 | 13480 | 16 |
| 205 | 20241114 | 161600 | 1834669400 | 13550 | 13550 | 13550 | 13540 | 86 |
| 206 | 20241114 | 161500 | 1833504110 | 13550 | 13590 | 13590 | 13550 | 9 |
| 207 | 20241114 | 161400 | 1833382080 | 13580 | 13590 | 13590 | 13580 | 4 |
| 208 | 20241114 | 161300 | 1833327740 | 13590 | 13440 | 13590 | 13410 | 322 |
| 209 | 20241114 | 161200 | 1828996620 | 13440 | 13430 | 13440 | 13430 | 81 |
| 210 | 20241114 | 161100 | 1827908730 | 13430 | 13440 | 13440 | 13430 | 291 |
| 211 | 20241114 | 161000 | 1824000410 | 13440 | 13480 | 13480 | 13440 | 1379 |
| 212 | 20241114 | 160900 | 1805440810 | 13480 | 13500 | 13500 | 13480 | 2270 |
| 213 | 20241114 | 160800 | 1774831640 | 13500 | 13530 | 13530 | 13500 | 3479 |
| 214 | 20241114 | 160700 | 1727829970 | 13550 | 13550 | 13550 | 13550 | 2 |
| 215 | 20241114 | 160600 | 1727802870 | 13550 | 13550 | 13550 | 13550 | 205 |
| 216 | 20241114 | 160500 | 1725025120 | 13530 | 13540 | 13540 | 13530 | 503 |
| 217 | 20241114 | 160400 | 1718218810 | 13540 | 13560 | 13560 | 13540 | 1458 |
| 218 | 20241114 | 160300 | 1698461560 | 13560 | 13560 | 13560 | 13560 | 0 |
| 219 | 20241114 | 160200 | 1698461560 | 13560 | 13560 | 13560 | 13560 | 2 |
| 220 | 20241114 | 160100 | 1698434440 | 13560 | 13590 | 13590 | 13560 | 187 |
| 221 | 20241114 | 160000 | 1695897110 | 13590 | 13600 | 13600 | 13590 | 23 |
| 222 | 20241114 | 155900 | 1695584490 | 13600 | 13650 | 13650 | 13600 | 3 |
| 223 | 20241114 | 155800 | 1695543640 | 13600 | 13650 | 13650 | 13600 | 24 |
| 224 | 20241114 | 155700 | 1695216640 | 13600 | 13600 | 13600 | 13600 | 0 |
| 225 | 20241114 | 155600 | 1695216640 | 13600 | 13610 | 13610 | 13600 | 100 |
| 226 | 20241114 | 155500 | 1693856610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 227 | 20241114 | 155400 | 1693856610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 228 | 20241114 | 155300 | 1693856610 | 13600 | 13610 | 13610 | 13600 | 300 |
| 229 | 20241114 | 155200 | 1689776590 | 13600 | 13600 | 13600 | 13600 | 0 |
| 230 | 20241114 | 155100 | 1689776590 | 13600 | 13600 | 13600 | 13600 | 69 |
| 231 | 20241114 | 155000 | 1688838190 | 13600 | 13610 | 13610 | 13600 | 153 |
| 232 | 20241114 | 154900 | 1686757010 | 13610 | 13650 | 13650 | 13610 | 14 |
| 233 | 20241114 | 154800 | 1686566070 | 13650 | 13650 | 13650 | 13650 | 0 |
| 234 | 20241114 | 154700 | 1686566070 | 13650 | 13650 | 13650 | 13650 | 0 |
| 235 | 20241114 | 154600 | 1686566070 | 13650 | 13650 | 13650 | 13650 | 5 |
| 236 | 20241114 | 154500 | 1686497820 | 13600 | 13600 | 13600 | 13600 | 42 |
| 237 | 20241114 | 154400 | 1685926620 | 13600 | 13650 | 13650 | 13600 | 24 |
| 238 | 20241114 | 154300 | 1685600170 | 13650 | 13650 | 13650 | 13650 | 0 |
| 239 | 20241114 | 154200 | 1685600170 | 13650 | 13650 | 13650 | 13650 | 0 |
| 240 | 20241114 | 154100 | 1685600170 | 13650 | 13660 | 13660 | 13650 | 7 |
| 241 | 20241114 | 154000 | 1685504610 | 13650 | 13650 | 13650 | 13650 | 0 |
| 242 | 20241114 | 153900 | 1685504610 | 13650 | 13650 | 13650 | 13650 | 0 |
| 243 | 20241114 | 153800 | 1685504610 | 13650 | 13650 | 13650 | 13650 | 1 |
| 244 | 20241114 | 153700 | 1685490960 | 13650 | 13650 | 13650 | 13650 | 0 |
| 245 | 20241114 | 153600 | 1685490960 | 13650 | 13650 | 13650 | 13650 | 0 |
| 246 | 20241114 | 153500 | 1685490960 | 13650 | 13650 | 13650 | 13650 | 26 |
| 247 | 20241114 | 153400 | 1685136060 | 13680 | 13680 | 13680 | 13680 | 0 |
| 248 | 20241114 | 153300 | 1685136060 | 13680 | 13680 | 13680 | 13680 | 1 |
| 249 | 20241114 | 153200 | 1685122380 | 13680 | 13660 | 13680 | 13660 | 10 |
| 250 | 20241114 | 153100 | 1684985700 | 13650 | 13650 | 13650 | 13650 | 347 |
| 251 | 20241114 | 153000 | 1680249150 | 13590 | 13600 | 13600 | 13590 | 470 |
| 252 | 20241114 | 152900 | 1673861840 | 13590 | 13590 | 13590 | 13590 | 0 |
| 253 | 20241114 | 152800 | 1673861840 | 13590 | 13590 | 13590 | 13590 | 52 |
| 254 | 20241114 | 152700 | 1673155160 | 13600 | 13590 | 13600 | 13590 | 11 |
| 255 | 20241114 | 152600 | 1673005660 | 13600 | 13600 | 13600 | 13600 | 1 |
| 256 | 20241114 | 152500 | 1672992060 | 13660 | 13660 | 13660 | 13660 | 1 |
| 257 | 20241114 | 152400 | 1672978400 | 13660 | 13660 | 13660 | 13660 | 5 |
| 258 | 20241114 | 152300 | 1672910100 | 13660 | 13660 | 13660 | 13660 | 1 |
| 259 | 20241114 | 152200 | 1672896440 | 13660 | 13660 | 13660 | 13660 | 1 |
| 260 | 20241114 | 152100 | 1672882780 | 13560 | 13560 | 13560 | 13560 | 0 |
| 261 | 20241114 | 152000 | 1672882780 | 13560 | 13660 | 13660 | 13560 | 166 |
| 262 | 20241114 | 151900 | 1670627340 | 13680 | 13660 | 13680 | 13660 | 302 |
| 263 | 20241114 | 151800 | 1666502000 | 13660 | 13700 | 13700 | 13660 | 48 |
| 264 | 20241114 | 151700 | 1665846170 | 13700 | 13610 | 13700 | 13610 | 1554 |
| 265 | 20241114 | 151600 | 1644667510 | 13600 | 13570 | 13600 | 13570 | 121 |
| 266 | 20241114 | 151500 | 1643023550 | 13560 | 13560 | 13570 | 13560 | 177 |
| 267 | 20241114 | 151400 | 1640622680 | 13560 | 13570 | 13570 | 13560 | 171 |
| 268 | 20241114 | 151300 | 1638302720 | 13570 | 13570 | 13570 | 13570 | 48 |
| 269 | 20241114 | 151200 | 1637651360 | 13560 | 13560 | 13560 | 13560 | 12 |
| 270 | 20241114 | 151100 | 1637488640 | 13560 | 13560 | 13560 | 13550 | 422 |
| 271 | 20241114 | 151000 | 1631767790 | 13560 | 13560 | 13560 | 13560 | 29 |
| 272 | 20241114 | 150900 | 1631374550 | 13550 | 13550 | 13550 | 13550 | 652 |
| 273 | 20241114 | 150800 | 1622539950 | 13550 | 13600 | 13600 | 13550 | 1246 |
| 274 | 20241114 | 150700 | 1605634800 | 13600 | 13590 | 13600 | 13580 | 157 |
| 275 | 20241114 | 150600 | 1603501630 | 13590 | 13590 | 13590 | 13590 | 515 |
| 276 | 20241114 | 150500 | 1596502780 | 13590 | 13600 | 13600 | 13590 | 747 |
| 277 | 20241114 | 150400 | 1586346230 | 13600 | 13590 | 13600 | 13590 | 87 |
| 278 | 20241114 | 150300 | 1585163690 | 13590 | 13590 | 13590 | 13590 | 4 |
| 279 | 20241114 | 150200 | 1585109330 | 13590 | 13590 | 13590 | 13580 | 137 |
| 280 | 20241114 | 150100 | 1583248440 | 13600 | 13600 | 13600 | 13600 | 9 |
| 281 | 20241114 | 150000 | 1583126040 | 13610 | 13580 | 13610 | 13580 | 46 |
| 282 | 20241114 | 145900 | 1582501330 | 13610 | 13610 | 13610 | 13590 | 197 |
| 283 | 20241114 | 145800 | 1579823750 | 13610 | 13600 | 13610 | 13600 | 78 |
| 284 | 20241114 | 145700 | 1578762920 | 13600 | 13600 | 13600 | 13600 | 0 |
| 285 | 20241114 | 145600 | 1578762920 | 13600 | 13610 | 13610 | 13600 | 141 |
| 286 | 20241114 | 145500 | 1576844550 | 13610 | 13600 | 13610 | 13600 | 100 |
| 287 | 20241114 | 145400 | 1575484540 | 13600 | 13610 | 13610 | 13600 | 105 |
| 288 | 20241114 | 145300 | 1574055830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 289 | 20241114 | 145200 | 1574055830 | 13610 | 13600 | 13610 | 13600 | 269 |
| 290 | 20241114 | 145100 | 1570397410 | 13590 | 13590 | 13590 | 13590 | 1 |
| 291 | 20241114 | 145000 | 1570383820 | 13590 | 13600 | 13600 | 13590 | 17 |
| 292 | 20241114 | 144900 | 1570152650 | 13600 | 13600 | 13600 | 13600 | 28 |
| 293 | 20241114 | 144800 | 1569771850 | 13560 | 13570 | 13570 | 13560 | 203 |
| 294 | 20241114 | 144700 | 1567018110 | 13550 | 13550 | 13550 | 13550 | 0 |
| 295 | 20241114 | 144600 | 1567018110 | 13550 | 13570 | 13570 | 13550 | 359 |
| 296 | 20241114 | 144500 | 1562151340 | 13570 | 13570 | 13570 | 13570 | 110 |
| 297 | 20241114 | 144400 | 1560658640 | 13570 | 13560 | 13570 | 13560 | 827 |
| 298 | 20241114 | 144300 | 1549444490 | 13570 | 13600 | 13600 | 13560 | 505 |
| 299 | 20241114 | 144200 | 1542595590 | 13600 | 13600 | 13600 | 13600 | 7 |
| 300 | 20241114 | 144100 | 1542500390 | 13560 | 13600 | 13610 | 13560 | 3062 |
| 301 | 20241114 | 144000 | 1500879500 | 13600 | 13640 | 13640 | 13600 | 2300 |
| 302 | 20241114 | 143900 | 1469551210 | 13650 | 13650 | 13650 | 13650 | 5 |
| 303 | 20241114 | 143800 | 1469482960 | 13650 | 13650 | 13650 | 13650 | 133 |
| 304 | 20241114 | 143700 | 1467667510 | 13650 | 13630 | 13650 | 13630 | 134 |
| 305 | 20241114 | 143600 | 1465841070 | 13640 | 13670 | 13680 | 13640 | 4760 |
| 306 | 20241114 | 143500 | 1400856560 | 13670 | 13680 | 13680 | 13670 | 24 |
| 307 | 20241114 | 143400 | 1400528440 | 13680 | 13680 | 13680 | 13680 | 104 |
| 308 | 20241114 | 143300 | 1399105720 | 13680 | 13680 | 13680 | 13680 | 239 |
| 309 | 20241114 | 143200 | 1395836200 | 13680 | 13680 | 13680 | 13680 | 102 |
| 310 | 20241114 | 143100 | 1394440840 | 13670 | 13670 | 13670 | 13670 | 138 |
| 311 | 20241114 | 143000 | 1392554380 | 13670 | 13680 | 13680 | 13670 | 524 |
| 312 | 20241114 | 142900 | 1385388250 | 13680 | 13690 | 13690 | 13680 | 30 |
| 313 | 20241114 | 142800 | 1384977600 | 13690 | 13690 | 13690 | 13690 | 75 |
| 314 | 20241114 | 142700 | 1383950850 | 13690 | 13680 | 13690 | 13680 | 808 |
| 315 | 20241114 | 142600 | 1372897070 | 13670 | 13680 | 13680 | 13670 | 176 |
| 316 | 20241114 | 142500 | 1370490750 | 13680 | 13680 | 13680 | 13680 | 1 |
| 317 | 20241114 | 142400 | 1370477070 | 13680 | 13670 | 13680 | 13670 | 73 |
| 318 | 20241114 | 142300 | 1369479150 | 13670 | 13680 | 13680 | 13670 | 1414 |
| 319 | 20241114 | 142200 | 1350142690 | 13690 | 13690 | 13690 | 13680 | 96 |
| 320 | 20241114 | 142100 | 1348829370 | 13690 | 13690 | 13690 | 13690 | 3 |
| 321 | 20241114 | 142000 | 1348788300 | 13690 | 13690 | 13690 | 13690 | 361 |
| 322 | 20241114 | 141900 | 1343846210 | 13690 | 13690 | 13690 | 13690 | 31 |
| 323 | 20241114 | 141800 | 1343421820 | 13690 | 13690 | 13690 | 13690 | 122 |
| 324 | 20241114 | 141700 | 1341751640 | 13690 | 13680 | 13690 | 13680 | 236 |
| 325 | 20241114 | 141600 | 1338521160 | 13670 | 13670 | 13670 | 13670 | 377 |
| 326 | 20241114 | 141500 | 1333367570 | 13670 | 13660 | 13670 | 13660 | 77 |
| 327 | 20241114 | 141400 | 1332315110 | 13670 | 13690 | 13690 | 13670 | 3275 |
| 328 | 20241114 | 141300 | 1287518580 | 13700 | 13710 | 13710 | 13700 | 448 |
| 329 | 20241114 | 141200 | 1281378870 | 13730 | 13730 | 13730 | 13730 | 205 |
| 330 | 20241114 | 141100 | 1278564220 | 13730 | 13730 | 13730 | 13730 | 6 |
| 331 | 20241114 | 141000 | 1278481840 | 13730 | 13720 | 13730 | 13680 | 6445 |
| 332 | 20241114 | 140900 | 1190209800 | 13720 | 13730 | 13730 | 13720 | 100 |
| 333 | 20241114 | 140800 | 1188837280 | 13730 | 13740 | 13740 | 13730 | 430 |
| 334 | 20241114 | 140700 | 1182933180 | 13740 | 13740 | 13740 | 13740 | 214 |
| 335 | 20241114 | 140600 | 1179992820 | 13740 | 13740 | 13740 | 13740 | 307 |
| 336 | 20241114 | 140500 | 1175774640 | 13740 | 13760 | 13760 | 13740 | 2032 |
| 337 | 20241114 | 140400 | 1147841930 | 13770 | 13770 | 13770 | 13770 | 1 |
| 338 | 20241114 | 140300 | 1147828160 | 13770 | 13790 | 13790 | 13770 | 748 |
| 339 | 20241114 | 140200 | 1137526530 | 13790 | 13790 | 13790 | 13790 | 61 |
| 340 | 20241114 | 140100 | 1136685340 | 13790 | 13810 | 13810 | 13790 | 93 |
| 341 | 20241114 | 140000 | 1135402830 | 13780 | 13780 | 13780 | 13780 | 119 |
| 342 | 20241114 | 135900 | 1133763010 | 13780 | 13810 | 13810 | 13780 | 202 |
| 343 | 20241114 | 135800 | 1130976390 | 13810 | 13810 | 13810 | 13810 | 4 |
| 344 | 20241114 | 135700 | 1130921150 | 13810 | 13800 | 13810 | 13800 | 181 |
| 345 | 20241114 | 135600 | 1128422710 | 13780 | 13810 | 13810 | 13780 | 646 |
| 346 | 20241114 | 135500 | 1119510590 | 13810 | 13820 | 13820 | 13810 | 394 |
| 347 | 20241114 | 135400 | 1114068860 | 13830 | 13840 | 13860 | 13820 | 69 |
| 348 | 20241114 | 135300 | 1113114520 | 13840 | 13840 | 13840 | 13840 | 16 |
| 349 | 20241114 | 135200 | 1112893080 | 13840 | 13840 | 13840 | 13840 | 45 |
| 350 | 20241114 | 135100 | 1112270280 | 13840 | 13840 | 13840 | 13840 | 0 |
| 351 | 20241114 | 135000 | 1112270280 | 13840 | 13840 | 13840 | 13840 | 1 |
| 352 | 20241114 | 134900 | 1112256440 | 13820 | 13820 | 13820 | 13820 | 204 |
| 353 | 20241114 | 134800 | 1109437160 | 13860 | 13830 | 13860 | 13820 | 12 |
| 354 | 20241114 | 134700 | 1109271030 | 13830 | 13830 | 13830 | 13820 | 9 |
| 355 | 20241114 | 134600 | 1109146630 | 13830 | 13840 | 13840 | 13830 | 108 |
| 356 | 20241114 | 134500 | 1107652740 | 13840 | 13840 | 13840 | 13840 | 10 |
| 357 | 20241114 | 134400 | 1107514340 | 13870 | 13870 | 13870 | 13870 | 2 |
| 358 | 20241114 | 134300 | 1107486600 | 13870 | 13870 | 13870 | 13870 | 0 |
| 359 | 20241114 | 134200 | 1107486600 | 13870 | 13870 | 13870 | 13870 | 0 |
| 360 | 20241114 | 134100 | 1107486600 | 13870 | 13850 | 13870 | 13850 | 41 |
| 361 | 20241114 | 134000 | 1106917950 | 13870 | 13870 | 13870 | 13870 | 0 |
| 362 | 20241114 | 133900 | 1106917950 | 13870 | 13840 | 13870 | 13830 | 98 |
| 363 | 20241114 | 133800 | 1105562560 | 13830 | 13830 | 13830 | 13830 | 30 |
| 364 | 20241114 | 133700 | 1105147660 | 13830 | 13830 | 13830 | 13830 | 0 |
| 365 | 20241114 | 133600 | 1105147660 | 13830 | 13840 | 13840 | 13830 | 250 |
| 366 | 20241114 | 133500 | 1101689140 | 13880 | 13860 | 13880 | 13840 | 499 |
| 367 | 20241114 | 133400 | 1094778450 | 13860 | 13870 | 13870 | 13860 | 166 |
| 368 | 20241114 | 133300 | 1092477530 | 13870 | 13870 | 13870 | 13870 | 55 |
| 369 | 20241114 | 133200 | 1091714680 | 13870 | 13870 | 13870 | 13860 | 82 |
| 370 | 20241114 | 133100 | 1090577350 | 13870 | 13870 | 13870 | 13870 | 1 |
| 371 | 20241114 | 133000 | 1090563480 | 13870 | 13870 | 13870 | 13870 | 2 |
| 372 | 20241114 | 132900 | 1090535740 | 13860 | 13870 | 13870 | 13860 | 195 |
| 373 | 20241114 | 132800 | 1087832090 | 13870 | 13870 | 13870 | 13870 | 0 |
| 374 | 20241114 | 132700 | 1087832090 | 13870 | 13870 | 13870 | 13870 | 57 |
| 375 | 20241114 | 132600 | 1087041500 | 13870 | 13870 | 13870 | 13870 | 80 |
| 376 | 20241114 | 132500 | 1085931900 | 13880 | 13890 | 13890 | 13880 | 3 |
| 377 | 20241114 | 132400 | 1085890250 | 13880 | 13900 | 13910 | 13880 | 490 |
| 378 | 20241114 | 132300 | 1079086890 | 13900 | 13900 | 13900 | 13900 | 28 |
| 379 | 20241114 | 132200 | 1078697690 | 13900 | 13870 | 13900 | 13870 | 2848 |
| 380 | 20241114 | 132100 | 1039166800 | 13870 | 13850 | 13870 | 13850 | 20 |
| 381 | 20241114 | 132000 | 1038889760 | 13870 | 13870 | 13870 | 13870 | 4 |
| 382 | 20241114 | 131900 | 1038834280 | 13880 | 13830 | 13880 | 13810 | 145 |
| 383 | 20241114 | 131800 | 1036827810 | 13840 | 13820 | 13840 | 13810 | 868 |
| 384 | 20241114 | 131700 | 1024830270 | 13820 | 13810 | 13820 | 13810 | 100 |
| 385 | 20241114 | 131600 | 1023448500 | 13810 | 13820 | 13820 | 13810 | 191 |
| 386 | 20241114 | 131500 | 1020809650 | 13820 | 13820 | 13820 | 13810 | 184 |
| 387 | 20241114 | 131400 | 1018267600 | 13820 | 13820 | 13830 | 13820 | 233 |
| 388 | 20241114 | 131300 | 1015045340 | 13830 | 13830 | 13830 | 13830 | 13 |
| 389 | 20241114 | 131200 | 1014865550 | 13830 | 13810 | 13830 | 13800 | 85 |
| 390 | 20241114 | 131100 | 1013691680 | 13810 | 13790 | 13810 | 13790 | 254 |
| 391 | 20241114 | 131000 | 1010186900 | 13790 | 13780 | 13790 | 13770 | 279 |
| 392 | 20241114 | 130900 | 1006340900 | 13750 | 13750 | 13750 | 13750 | 0 |
| 393 | 20241114 | 130800 | 1006340900 | 13750 | 13750 | 13750 | 13750 | 157 |
| 394 | 20241114 | 130700 | 1004182150 | 13760 | 13760 | 13760 | 13760 | 1 |
| 395 | 20241114 | 130600 | 1004168390 | 13780 | 13780 | 13780 | 13780 | 2 |
| 396 | 20241114 | 130500 | 1004140830 | 13750 | 13780 | 13780 | 13750 | 198 |
| 397 | 20241114 | 130400 | 1001416630 | 13770 | 13770 | 13770 | 13770 | 0 |
| 398 | 20241114 | 130300 | 1001416630 | 13770 | 13770 | 13770 | 13770 | 0 |
| 399 | 20241114 | 130200 | 1001416630 | 13770 | 13770 | 13790 | 13770 | 12 |
| 400 | 20241114 | 130100 | 1001251370 | 13770 | 13780 | 13780 | 13770 | 92 |
| 401 | 20241114 | 130000 | 999984460 | 13790 | 13790 | 13790 | 13790 | 1 |
| 402 | 20241114 | 125900 | 999970670 | 13800 | 13800 | 13800 | 13790 | 4 |
| 403 | 20241114 | 125800 | 999915480 | 13800 | 13800 | 13800 | 13800 | 0 |
| 404 | 20241114 | 125700 | 999915480 | 13800 | 13780 | 13800 | 13780 | 104 |
| 405 | 20241114 | 125600 | 998482320 | 13780 | 13790 | 13790 | 13780 | 204 |
| 406 | 20241114 | 125500 | 995671080 | 13790 | 13790 | 13790 | 13790 | 7 |
| 407 | 20241114 | 125400 | 995574550 | 13800 | 13800 | 13800 | 13800 | 1 |
| 408 | 20241114 | 125300 | 995560750 | 13800 | 13800 | 13800 | 13800 | 2 |
| 409 | 20241114 | 125200 | 995533150 | 13800 | 13800 | 13800 | 13800 | 35 |
| 410 | 20241114 | 125100 | 995050150 | 13800 | 13800 | 13800 | 13800 | 51 |
| 411 | 20241114 | 125000 | 994346350 | 13780 | 13780 | 13780 | 13780 | 0 |
| 412 | 20241114 | 124900 | 994346350 | 13780 | 13780 | 13780 | 13780 | 0 |
| 413 | 20241114 | 124800 | 994346350 | 13780 | 13780 | 13780 | 13780 | 5 |
| 414 | 20241114 | 124700 | 994277450 | 13780 | 13780 | 13780 | 13780 | 43 |
| 415 | 20241114 | 124600 | 993684910 | 13780 | 13780 | 13780 | 13780 | 7 |
| 416 | 20241114 | 124500 | 993588450 | 13750 | 13750 | 13750 | 13750 | 10 |
| 417 | 20241114 | 124400 | 993450950 | 13750 | 13770 | 13770 | 13750 | 403 |
| 418 | 20241114 | 124300 | 987907180 | 13770 | 13770 | 13770 | 13770 | 1 |
| 419 | 20241114 | 124200 | 987893410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 420 | 20241114 | 124100 | 987893410 | 13770 | 13760 | 13770 | 13760 | 101 |
| 421 | 20241114 | 124000 | 986503640 | 13770 | 13770 | 13770 | 13760 | 13 |
| 422 | 20241114 | 123900 | 986324680 | 13770 | 13770 | 13770 | 13770 | 1 |
| 423 | 20241114 | 123800 | 986310910 | 13770 | 13770 | 13770 | 13770 | 1 |
| 424 | 20241114 | 123700 | 986297140 | 13760 | 13760 | 13760 | 13760 | 2 |
| 425 | 20241114 | 123600 | 986269620 | 13760 | 13760 | 13760 | 13760 | 242 |
| 426 | 20241114 | 123500 | 982939700 | 13750 | 13750 | 13750 | 13750 | 2 |
| 427 | 20241114 | 123400 | 982912200 | 13750 | 13750 | 13750 | 13750 | 18 |
| 428 | 20241114 | 123300 | 982664700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 429 | 20241114 | 123200 | 982664700 | 13740 | 13740 | 13740 | 13740 | 35 |
| 430 | 20241114 | 123100 | 982183800 | 13810 | 13810 | 13810 | 13810 | 2 |
| 431 | 20241114 | 123000 | 982156180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 432 | 20241114 | 122900 | 982156180 | 13830 | 13830 | 13830 | 13720 | 1015 |
| 433 | 20241114 | 122800 | 968210980 | 13830 | 13830 | 13830 | 13830 | 2 |
| 434 | 20241114 | 122700 | 968183320 | 13780 | 13830 | 13830 | 13780 | 79 |
| 435 | 20241114 | 122600 | 967092870 | 13830 | 13830 | 13830 | 13830 | 2 |
| 436 | 20241114 | 122500 | 967065210 | 13840 | 13840 | 13840 | 13840 | 4 |
| 437 | 20241114 | 122400 | 967009850 | 13830 | 13830 | 13830 | 13830 | 0 |
| 438 | 20241114 | 122300 | 967009850 | 13830 | 13840 | 13840 | 13830 | 3 |
| 439 | 20241114 | 122200 | 966968340 | 13840 | 13840 | 13840 | 13840 | 1 |
| 440 | 20241114 | 122100 | 966954500 | 13840 | 13840 | 13840 | 13840 | 3 |
| 441 | 20241114 | 122000 | 966912980 | 13840 | 13840 | 13840 | 13840 | 1 |
| 442 | 20241114 | 121900 | 966899140 | 13840 | 13840 | 13840 | 13840 | 0 |
| 443 | 20241114 | 121800 | 966899140 | 13840 | 13760 | 13840 | 13760 | 35 |
| 444 | 20241114 | 121700 | 966417460 | 13850 | 13830 | 13850 | 13830 | 82 |
| 445 | 20241114 | 121600 | 965282230 | 13830 | 13830 | 13830 | 13830 | 8 |
| 446 | 20241114 | 121500 | 965171590 | 13830 | 13830 | 13830 | 13830 | 1 |
| 447 | 20241114 | 121400 | 965157760 | 13780 | 13720 | 13780 | 13710 | 2531 |
| 448 | 20241114 | 121300 | 930428320 | 13730 | 13830 | 13830 | 13730 | 1499 |
| 449 | 20241114 | 121200 | 909834330 | 13750 | 13750 | 13750 | 13750 | 10 |
| 450 | 20241114 | 121100 | 909696830 | 13740 | 13740 | 13740 | 13740 | 0 |
| 451 | 20241114 | 121000 | 909696830 | 13740 | 13840 | 13840 | 13740 | 31 |
| 452 | 20241114 | 120900 | 909270770 | 13730 | 13760 | 13770 | 13730 | 604 |
| 453 | 20241114 | 120800 | 900967720 | 13840 | 13830 | 13840 | 13830 | 65 |
| 454 | 20241114 | 120700 | 900068270 | 13830 | 13830 | 13830 | 13830 | 2 |
| 455 | 20241114 | 120600 | 900040610 | 13750 | 13800 | 13800 | 13750 | 853 |
| 456 | 20241114 | 120500 | 888306510 | 13820 | 13820 | 13820 | 13820 | 0 |
| 457 | 20241114 | 120400 | 888306510 | 13820 | 13810 | 13820 | 13810 | 42 |
| 458 | 20241114 | 120300 | 887726480 | 13800 | 13790 | 13800 | 13790 | 67 |
| 459 | 20241114 | 120200 | 886802100 | 13790 | 13790 | 13790 | 13750 | 10 |
| 460 | 20241114 | 120100 | 886664280 | 13790 | 13790 | 13790 | 13790 | 1 |
| 461 | 20241114 | 120000 | 886650490 | 13800 | 13800 | 13800 | 13800 | 0 |
| 462 | 20241114 | 115900 | 886650490 | 13800 | 13730 | 13800 | 13730 | 3 |
| 463 | 20241114 | 115800 | 886609230 | 13740 | 13790 | 13790 | 13740 | 418 |
| 464 | 20241114 | 115700 | 880862230 | 13790 | 13780 | 13790 | 13780 | 98 |
| 465 | 20241114 | 115600 | 879511130 | 13760 | 13740 | 13760 | 13740 | 286 |
| 466 | 20241114 | 115500 | 875581230 | 13740 | 13740 | 13740 | 13740 | 42 |
| 467 | 20241114 | 115400 | 875004150 | 13750 | 13750 | 13750 | 13740 | 12 |
| 468 | 20241114 | 115300 | 874839240 | 13750 | 13750 | 13750 | 13750 | 0 |
| 469 | 20241114 | 115200 | 874839240 | 13750 | 13740 | 13750 | 13740 | 43 |
| 470 | 20241114 | 115100 | 874248410 | 13750 | 13750 | 13750 | 13750 | 8 |
| 471 | 20241114 | 115000 | 874138410 | 13760 | 13760 | 13760 | 13760 | 7 |
| 472 | 20241114 | 114900 | 874042090 | 13740 | 13740 | 13760 | 13740 | 47 |
| 473 | 20241114 | 114800 | 873396250 | 13740 | 13730 | 13740 | 13730 | 62 |
| 474 | 20241114 | 114700 | 872544890 | 13730 | 13730 | 13730 | 13720 | 117 |
| 475 | 20241114 | 114600 | 870938490 | 13730 | 13770 | 13770 | 13720 | 501 |
| 476 | 20241114 | 114500 | 864064630 | 13730 | 13770 | 13770 | 13730 | 2490 |
| 477 | 20241114 | 114400 | 829818720 | 13770 | 13780 | 13780 | 13770 | 389 |
| 478 | 20241114 | 114300 | 824459460 | 13810 | 13800 | 13810 | 13780 | 1575 |
| 479 | 20241114 | 114200 | 802746640 | 13800 | 13790 | 13800 | 13790 | 104 |
| 480 | 20241114 | 114100 | 801311480 | 13790 | 13800 | 13810 | 13790 | 1023 |
| 481 | 20241114 | 114000 | 787192670 | 13800 | 13840 | 13840 | 13800 | 95 |
| 482 | 20241114 | 113900 | 785881630 | 13800 | 13800 | 13800 | 13800 | 51 |
| 483 | 20241114 | 113800 | 785177830 | 13800 | 13800 | 13800 | 13800 | 80 |
| 484 | 20241114 | 113700 | 784073830 | 13800 | 13780 | 13800 | 13780 | 418 |
| 485 | 20241114 | 113600 | 778309860 | 13780 | 13780 | 13790 | 13780 | 101 |
| 486 | 20241114 | 113500 | 776917990 | 13780 | 13800 | 13800 | 13770 | 1268 |
| 487 | 20241114 | 113400 | 759445620 | 13800 | 13820 | 13820 | 13790 | 1598 |
| 488 | 20241114 | 113300 | 737396750 | 13810 | 13820 | 13820 | 13810 | 216 |
| 489 | 20241114 | 113200 | 734413690 | 13810 | 13830 | 13830 | 13810 | 657 |
| 490 | 20241114 | 113100 | 725336100 | 13890 | 13890 | 13890 | 13890 | 1 |
| 491 | 20241114 | 113000 | 725322210 | 13890 | 13890 | 13890 | 13890 | 17 |
| 492 | 20241114 | 112900 | 725086080 | 13890 | 13890 | 13890 | 13820 | 4003 |
| 493 | 20241114 | 112800 | 669721400 | 13850 | 13870 | 13870 | 13850 | 100 |
| 494 | 20241114 | 112700 | 668335480 | 13860 | 13890 | 13890 | 13860 | 463 |
| 495 | 20241114 | 112600 | 661910040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 496 | 20241114 | 112500 | 661910040 | 13890 | 13930 | 13930 | 13890 | 443 |
| 497 | 20241114 | 112400 | 655754620 | 13930 | 13930 | 13930 | 13930 | 200 |
| 498 | 20241114 | 112300 | 652968620 | 13930 | 13890 | 13930 | 13890 | 22 |
| 499 | 20241114 | 112200 | 652663000 | 13890 | 13890 | 13890 | 13890 | 24 |
| 500 | 20241114 | 112100 | 652329640 | 13890 | 13940 | 13940 | 13890 | 230 |
| 501 | 20241114 | 112000 | 649133250 | 13940 | 13940 | 13940 | 13940 | 1 |
| 502 | 20241114 | 111900 | 649119310 | 13940 | 13940 | 13940 | 13940 | 1 |
| 503 | 20241114 | 111800 | 649105370 | 13900 | 13940 | 13940 | 13900 | 736 |
| 504 | 20241114 | 111700 | 638874900 | 13940 | 13940 | 13940 | 13940 | 1 |
| 505 | 20241114 | 111600 | 638860960 | 13940 | 13940 | 13940 | 13940 | 2 |
| 506 | 20241114 | 111500 | 638833080 | 13940 | 13940 | 13940 | 13940 | 0 |
| 507 | 20241114 | 111400 | 638833080 | 13940 | 13940 | 13940 | 13940 | 1 |
| 508 | 20241114 | 111300 | 638819140 | 13910 | 13930 | 13930 | 13910 | 148 |
| 509 | 20241114 | 111200 | 636759550 | 13930 | 13930 | 13930 | 13930 | 91 |
| 510 | 20241114 | 111100 | 635491920 | 13930 | 13940 | 13940 | 13930 | 242 |
| 511 | 20241114 | 111000 | 632118470 | 13990 | 13940 | 13990 | 13940 | 210 |
| 512 | 20241114 | 110900 | 629190670 | 13940 | 14000 | 14000 | 13940 | 954 |
| 513 | 20241114 | 110800 | 615891820 | 14000 | 14000 | 14000 | 14000 | 2 |
| 514 | 20241114 | 110700 | 615863820 | 14000 | 13940 | 14000 | 13940 | 171 |
| 515 | 20241114 | 110600 | 613479780 | 14000 | 14000 | 14000 | 14000 | 2 |
| 516 | 20241114 | 110500 | 613451780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 517 | 20241114 | 110400 | 613451780 | 13940 | 13980 | 13980 | 13940 | 23 |
| 518 | 20241114 | 110300 | 613131040 | 13980 | 13940 | 13990 | 13940 | 4 |
| 519 | 20241114 | 110200 | 613075140 | 13940 | 13950 | 13990 | 13940 | 166 |
| 520 | 20241114 | 110100 | 610760470 | 13950 | 13950 | 13950 | 13950 | 16 |
| 521 | 20241114 | 110000 | 610537270 | 14000 | 13980 | 14000 | 13940 | 394 |
| 522 | 20241114 | 105900 | 605030680 | 13970 | 13980 | 13980 | 13970 | 5 |
| 523 | 20241114 | 105800 | 604960820 | 13980 | 13970 | 13980 | 13970 | 150 |
| 524 | 20241114 | 105700 | 602865310 | 13970 | 13930 | 13970 | 13930 | 28 |
| 525 | 20241114 | 105600 | 602475230 | 13930 | 13930 | 13930 | 13930 | 102 |
| 526 | 20241114 | 105500 | 601054370 | 13920 | 13930 | 13930 | 13920 | 388 |
| 527 | 20241114 | 105400 | 595652720 | 13930 | 13930 | 13930 | 13930 | 5 |
| 528 | 20241114 | 105300 | 595583070 | 13920 | 13920 | 13920 | 13920 | 3 |
| 529 | 20241114 | 105200 | 595541310 | 13970 | 13930 | 13970 | 13930 | 3 |
| 530 | 20241114 | 105100 | 595499480 | 13930 | 13930 | 13930 | 13930 | 182 |
| 531 | 20241114 | 105000 | 592964220 | 13930 | 13930 | 13930 | 13910 | 256 |
| 532 | 20241114 | 104900 | 589398200 | 13930 | 13960 | 13960 | 13930 | 152 |
| 533 | 20241114 | 104800 | 587276810 | 13960 | 13960 | 13960 | 13960 | 26 |
| 534 | 20241114 | 104700 | 586913850 | 13950 | 13940 | 13950 | 13940 | 172 |
| 535 | 20241114 | 104600 | 584514960 | 13930 | 13930 | 13940 | 13930 | 210 |
| 536 | 20241114 | 104500 | 581588120 | 13930 | 13950 | 13950 | 13930 | 118 |
| 537 | 20241114 | 104400 | 579942110 | 13940 | 13910 | 13940 | 13910 | 533 |
| 538 | 20241114 | 104300 | 572518250 | 13910 | 13860 | 13910 | 13860 | 228 |
| 539 | 20241114 | 104200 | 569352010 | 13850 | 13850 | 13850 | 13840 | 201 |
| 540 | 20241114 | 104100 | 566568390 | 13850 | 13850 | 13850 | 13830 | 147 |
| 541 | 20241114 | 104000 | 564532590 | 13850 | 13840 | 13850 | 13830 | 83 |
| 542 | 20241114 | 103900 | 563384150 | 13830 | 13840 | 13840 | 13830 | 172 |
| 543 | 20241114 | 103800 | 561004640 | 13850 | 13830 | 13850 | 13830 | 108 |
| 544 | 20241114 | 103700 | 559510650 | 13840 | 13830 | 13840 | 13820 | 874 |
| 545 | 20241114 | 103600 | 547423530 | 13830 | 13830 | 13830 | 13830 | 102 |
| 546 | 20241114 | 103500 | 546012870 | 13830 | 13850 | 13850 | 13820 | 376 |
| 547 | 20241114 | 103400 | 540815690 | 13850 | 13880 | 13890 | 13820 | 3860 |
| 548 | 20241114 | 103300 | 487347050 | 13890 | 13890 | 13890 | 13880 | 351 |
| 549 | 20241114 | 103200 | 482473270 | 13880 | 13910 | 13920 | 13880 | 692 |
| 550 | 20241114 | 103100 | 472860660 | 13890 | 13880 | 13910 | 13880 | 214 |
| 551 | 20241114 | 103000 | 469887960 | 13910 | 13920 | 13920 | 13870 | 52 |
| 552 | 20241114 | 102900 | 469166210 | 13920 | 13880 | 13920 | 13870 | 149 |
| 553 | 20241114 | 102800 | 467099240 | 13870 | 13890 | 13890 | 13870 | 1533 |
| 554 | 20241114 | 102700 | 445821350 | 13870 | 13870 | 13870 | 13870 | 0 |
| 555 | 20241114 | 102600 | 445821350 | 13870 | 13870 | 13950 | 13870 | 705 |
| 556 | 20241114 | 102500 | 436042230 | 13880 | 13970 | 13970 | 13880 | 1625 |
| 557 | 20241114 | 102400 | 413480080 | 13900 | 13990 | 13990 | 13900 | 1590 |
| 558 | 20241114 | 102300 | 391361680 | 14000 | 14000 | 14000 | 14000 | 44 |
| 559 | 20241114 | 102200 | 390745680 | 14000 | 14000 | 14000 | 13900 | 1267 |
| 560 | 20241114 | 102100 | 373121320 | 14020 | 13910 | 14020 | 13870 | 1377 |
| 561 | 20241114 | 102000 | 353967220 | 13910 | 13970 | 13980 | 13880 | 10629 |
| 562 | 20241114 | 101900 | 205974610 | 13980 | 13990 | 13990 | 13980 | 728 |
| 563 | 20241114 | 101800 | 195796810 | 14000 | 14000 | 14030 | 14000 | 2852 |
| 564 | 20241114 | 101700 | 155859780 | 14000 | 14000 | 14000 | 14000 | 67 |
| 565 | 20241114 | 101600 | 154921780 | 14030 | 14040 | 14040 | 14000 | 251 |
| 566 | 20241114 | 101500 | 151406470 | 14040 | 14040 | 14040 | 14040 | 1 |
| 567 | 20241114 | 101400 | 151392430 | 14050 | 14000 | 14050 | 13990 | 214 |
| 568 | 20241114 | 101300 | 148397990 | 14000 | 14000 | 14000 | 14000 | 178 |
| 569 | 20241114 | 101200 | 145905990 | 14000 | 13990 | 14000 | 13990 | 236 |
| 570 | 20241114 | 101100 | 142602320 | 14000 | 14060 | 14060 | 13980 | 55 |
| 571 | 20241114 | 101000 | 141832930 | 13970 | 14070 | 14070 | 13970 | 21 |
| 572 | 20241114 | 100900 | 141538490 | 14030 | 13950 | 14030 | 13940 | 104 |
| 573 | 20241114 | 100800 | 140082250 | 13950 | 14000 | 14000 | 13940 | 60 |
| 574 | 20241114 | 100700 | 139245020 | 14000 | 13960 | 14070 | 13950 | 422 |
| 575 | 20241114 | 100600 | 133354670 | 13970 | 13990 | 14100 | 13970 | 502 |
| 576 | 20241114 | 100500 | 126328360 | 14100 | 14080 | 14100 | 14080 | 478 |
| 577 | 20241114 | 100400 | 119589450 | 14090 | 13940 | 14090 | 13930 | 221 |
| 578 | 20241114 | 100300 | 116501750 | 13960 | 13950 | 13960 | 13910 | 516 |
| 579 | 20241114 | 100200 | 109309930 | 13900 | 13960 | 13990 | 13890 | 1809 |
| 580 | 20241114 | 100100 | 84126750 | 13960 | 14120 | 14200 | 13960 | 3041 |
| 581 | 20241114 | 100000 | 41425590 | 14130 | 14250 | 14250 | 14130 | 2808 |