28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 3 | 20241114 | 194400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20241114 | 194300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20241114 | 194200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20241114 | 194100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20241114 | 194000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20241114 | 193900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20241114 | 193800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20241114 | 193700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20241114 | 193600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20241114 | 193500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20241114 | 193400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20241114 | 193300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20241114 | 193200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20241114 | 193100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20241114 | 193000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20241114 | 192900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20241114 | 192800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20241114 | 192700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20241114 | 192600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20241114 | 192500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20241114 | 192400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20241114 | 192300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20241114 | 192200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20241114 | 192100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20241114 | 192000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20241114 | 191900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20241114 | 191800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20241114 | 191700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20241114 | 191600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20241114 | 191500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 33 | 20241114 | 191400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20241114 | 191300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20241114 | 191200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20241114 | 191100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20241114 | 191000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20241114 | 190900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20241114 | 190800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20241114 | 190700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20241114 | 190600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20241114 | 190500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20241114 | 190400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20241114 | 190300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20241114 | 190200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20241114 | 190100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20241114 | 190000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20241114 | 185900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20241114 | 185800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20241114 | 185700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20241114 | 185600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20241114 | 185500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20241114 | 185400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20241114 | 185300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20241114 | 185200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20241114 | 185100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20241114 | 185000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20241114 | 184900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20241114 | 184800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20241114 | 184700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20241114 | 184600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20241114 | 184500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 63 | 20241114 | 184400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20241114 | 184300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20241114 | 184200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20241114 | 184100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20241114 | 184000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20241114 | 183900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20241114 | 183800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20241114 | 183700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20241114 | 183600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20241114 | 183500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20241114 | 183400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20241114 | 183300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20241114 | 183200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20241114 | 183100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20241114 | 183000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20241114 | 182900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20241114 | 182800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20241114 | 182700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20241114 | 182600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20241114 | 182500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20241114 | 182400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20241114 | 182300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20241114 | 182200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20241114 | 182100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20241114 | 182000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20241114 | 181900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20241114 | 181800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20241114 | 181700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20241114 | 181600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20241114 | 181500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 93 | 20241114 | 181400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20241114 | 181300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20241114 | 181200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20241114 | 181100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20241114 | 181000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20241114 | 180900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20241114 | 180800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20241114 | 180700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20241114 | 180600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20241114 | 180500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20241114 | 180400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20241114 | 180300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20241114 | 180200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20241114 | 180100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20241114 | 180000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20241114 | 175900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20241114 | 175800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20241114 | 175700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20241114 | 175600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20241114 | 175500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20241114 | 175400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20241114 | 175300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20241114 | 175200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20241114 | 175100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20241114 | 175000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20241114 | 174900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20241114 | 174800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20241114 | 174700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20241114 | 174600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20241114 | 174500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 123 | 20241114 | 174400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20241114 | 174300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20241114 | 174200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20241114 | 174100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20241114 | 174000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20241114 | 173900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20241114 | 173800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20241114 | 173700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20241114 | 173600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20241114 | 173500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20241114 | 173400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20241114 | 173300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20241114 | 173200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20241114 | 173100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20241114 | 173000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20241114 | 172900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20241114 | 172800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20241114 | 172700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20241114 | 172600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20241114 | 172500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20241114 | 172400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20241114 | 172300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20241114 | 172200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20241114 | 172100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20241114 | 172000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20241114 | 171900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20241114 | 171800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20241114 | 171700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20241114 | 171600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20241114 | 171500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 153 | 20241114 | 171400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20241114 | 171300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20241114 | 171200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20241114 | 171100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20241114 | 171000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20241114 | 170900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20241114 | 170800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20241114 | 170700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20241114 | 170600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20241114 | 170500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20241114 | 170400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20241114 | 170300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20241114 | 170200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20241114 | 170100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20241114 | 170000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20241114 | 165900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20241114 | 165800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20241114 | 165700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20241114 | 165600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20241114 | 165500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20241114 | 165400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20241114 | 165300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20241114 | 165200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20241114 | 165100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20241114 | 165000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20241114 | 164900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20241114 | 164800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20241114 | 164700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20241114 | 164600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20241114 | 164500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 183 | 20241114 | 164400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20241114 | 164300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20241114 | 164200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20241114 | 164100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20241114 | 164000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20241114 | 163900 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20241114 | 163800 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20241114 | 163700 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20241114 | 163600 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20241114 | 163500 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20241114 | 163400 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20241114 | 163300 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20241114 | 163200 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20241114 | 163100 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20241114 | 163000 | 1496985270 | 2905 | 2905 | 2905 | 2905 | 39422 |
| 198 | 20241114 | 162900 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 199 | 20241114 | 162800 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 200 | 20241114 | 162700 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 201 | 20241114 | 162600 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 202 | 20241114 | 162500 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 203 | 20241114 | 162400 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 204 | 20241114 | 162300 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 205 | 20241114 | 162200 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 206 | 20241114 | 162100 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 207 | 20241114 | 162000 | 1382464360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 208 | 20241114 | 161900 | 1382464360 | 2845 | 2890 | 2910 | 2840 | 38407 |
| 209 | 20241114 | 161800 | 1271341125 | 2870 | 2865 | 2900 | 2860 | 32493 |
| 210 | 20241114 | 161700 | 1177662740 | 2870 | 2855 | 2900 | 2855 | 27533 |
| 211 | 20241114 | 161600 | 1098515675 | 2870 | 2830 | 2900 | 2830 | 58949 |
| 212 | 20241114 | 161500 | 929382295 | 2825 | 2775 | 2830 | 2775 | 10012 |
| 213 | 20241114 | 161400 | 901261290 | 2770 | 2785 | 2790 | 2770 | 1403 |
| 214 | 20241114 | 161300 | 897351220 | 2785 | 2770 | 2785 | 2770 | 2096 |
| 215 | 20241114 | 161200 | 891536475 | 2785 | 2780 | 2785 | 2770 | 544 |
| 216 | 20241114 | 161100 | 890025055 | 2770 | 2785 | 2790 | 2770 | 2059 |
| 217 | 20241114 | 161000 | 884301595 | 2790 | 2770 | 2790 | 2765 | 5037 |
| 218 | 20241114 | 160900 | 870280250 | 2785 | 2755 | 2785 | 2745 | 5315 |
| 219 | 20241114 | 160800 | 855603015 | 2755 | 2790 | 2820 | 2750 | 27251 |
| 220 | 20241114 | 160700 | 779596915 | 2795 | 2750 | 2795 | 2725 | 7494 |
| 221 | 20241114 | 160600 | 758879085 | 2750 | 2730 | 2750 | 2725 | 534 |
| 222 | 20241114 | 160500 | 757423690 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20241114 | 160400 | 757423690 | 2750 | 2735 | 2750 | 2735 | 649 |
| 224 | 20241114 | 160300 | 755646165 | 2745 | 2745 | 2745 | 2745 | 10 |
| 225 | 20241114 | 160200 | 755618715 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20241114 | 160100 | 755618715 | 2755 | 2755 | 2755 | 2755 | 0 |
| 227 | 20241114 | 160000 | 755618715 | 2755 | 2755 | 2760 | 2755 | 503 |
| 228 | 20241114 | 155900 | 754232945 | 2755 | 2750 | 2760 | 2750 | 5267 |
| 229 | 20241114 | 155800 | 739722360 | 2755 | 2755 | 2755 | 2755 | 0 |
| 230 | 20241114 | 155700 | 739722360 | 2755 | 2755 | 2755 | 2755 | 0 |
| 231 | 20241114 | 155600 | 739722360 | 2755 | 2755 | 2755 | 2730 | 1678 |
| 232 | 20241114 | 155500 | 735099520 | 2750 | 2740 | 2750 | 2720 | 3180 |
| 233 | 20241114 | 155400 | 726426930 | 2735 | 2710 | 2735 | 2710 | 4284 |
| 234 | 20241114 | 155300 | 714716990 | 2710 | 2710 | 2710 | 2710 | 999 |
| 235 | 20241114 | 155200 | 712009700 | 2715 | 2715 | 2715 | 2715 | 1311 |
| 236 | 20241114 | 155100 | 708450335 | 2730 | 2730 | 2730 | 2730 | 9 |
| 237 | 20241114 | 155000 | 708425765 | 2735 | 2735 | 2735 | 2735 | 2021 |
| 238 | 20241114 | 154900 | 702898330 | 2735 | 2730 | 2735 | 2730 | 2909 |
| 239 | 20241114 | 154800 | 694955135 | 2730 | 2710 | 2730 | 2710 | 1280 |
| 240 | 20241114 | 154700 | 691485415 | 2710 | 2710 | 2710 | 2710 | 20 |
| 241 | 20241114 | 154600 | 691431215 | 2720 | 2715 | 2730 | 2715 | 120 |
| 242 | 20241114 | 154500 | 691105305 | 2730 | 2725 | 2730 | 2725 | 351 |
| 243 | 20241114 | 154400 | 690148825 | 2730 | 2705 | 2730 | 2705 | 2388 |
| 244 | 20241114 | 154300 | 683682975 | 2710 | 2710 | 2710 | 2710 | 1 |
| 245 | 20241114 | 154200 | 683680265 | 2700 | 2700 | 2700 | 2700 | 0 |
| 246 | 20241114 | 154100 | 683680265 | 2700 | 2700 | 2700 | 2700 | 549 |
| 247 | 20241114 | 154000 | 682197965 | 2700 | 2695 | 2700 | 2695 | 27 |
| 248 | 20241114 | 153900 | 682125190 | 2695 | 2695 | 2695 | 2695 | 0 |
| 249 | 20241114 | 153800 | 682125190 | 2695 | 2695 | 2695 | 2695 | 0 |
| 250 | 20241114 | 153700 | 682125190 | 2695 | 2695 | 2695 | 2695 | 12 |
| 251 | 20241114 | 153600 | 682092850 | 2695 | 2695 | 2695 | 2695 | 168 |
| 252 | 20241114 | 153500 | 681640090 | 2695 | 2695 | 2695 | 2695 | 500 |
| 253 | 20241114 | 153400 | 680292590 | 2695 | 2690 | 2695 | 2690 | 997 |
| 254 | 20241114 | 153300 | 677606415 | 2695 | 2695 | 2695 | 2695 | 340 |
| 255 | 20241114 | 153200 | 676690115 | 2695 | 2695 | 2695 | 2695 | 280 |
| 256 | 20241114 | 153100 | 675935515 | 2695 | 2695 | 2695 | 2695 | 569 |
| 257 | 20241114 | 153000 | 674402060 | 2690 | 2685 | 2690 | 2685 | 2089 |
| 258 | 20241114 | 152900 | 668793090 | 2680 | 2680 | 2680 | 2680 | 232 |
| 259 | 20241114 | 152800 | 668171330 | 2680 | 2680 | 2680 | 2680 | 150 |
| 260 | 20241114 | 152700 | 667769330 | 2690 | 2690 | 2690 | 2680 | 1305 |
| 261 | 20241114 | 152600 | 664259880 | 2675 | 2675 | 2685 | 2675 | 124 |
| 262 | 20241114 | 152500 | 663927980 | 2680 | 2680 | 2680 | 2675 | 4901 |
| 263 | 20241114 | 152400 | 650815920 | 2680 | 2680 | 2680 | 2680 | 200 |
| 264 | 20241114 | 152300 | 650279920 | 2680 | 2675 | 2680 | 2675 | 463 |
| 265 | 20241114 | 152200 | 649039395 | 2675 | 2695 | 2695 | 2675 | 1078 |
| 266 | 20241114 | 152100 | 646147120 | 2695 | 2695 | 2695 | 2695 | 9 |
| 267 | 20241114 | 152000 | 646122865 | 2695 | 2690 | 2695 | 2690 | 1322 |
| 268 | 20241114 | 151900 | 642566675 | 2690 | 2690 | 2690 | 2690 | 1107 |
| 269 | 20241114 | 151800 | 639588845 | 2690 | 2670 | 2690 | 2670 | 2228 |
| 270 | 20241114 | 151700 | 633600585 | 2695 | 2690 | 2695 | 2650 | 11385 |
| 271 | 20241114 | 151600 | 603144160 | 2695 | 2695 | 2695 | 2695 | 14 |
| 272 | 20241114 | 151500 | 603106430 | 2695 | 2695 | 2695 | 2695 | 419 |
| 273 | 20241114 | 151400 | 601977225 | 2695 | 2695 | 2695 | 2690 | 537 |
| 274 | 20241114 | 151300 | 600530260 | 2695 | 2690 | 2695 | 2690 | 20 |
| 275 | 20241114 | 151200 | 600476410 | 2700 | 2700 | 2700 | 2700 | 0 |
| 276 | 20241114 | 151100 | 600476410 | 2700 | 2710 | 2710 | 2700 | 2 |
| 277 | 20241114 | 151000 | 600471000 | 2700 | 2695 | 2700 | 2690 | 6349 |
| 278 | 20241114 | 150900 | 583391090 | 2700 | 2700 | 2700 | 2690 | 1517 |
| 279 | 20241114 | 150800 | 579307385 | 2700 | 2700 | 2700 | 2700 | 0 |
| 280 | 20241114 | 150700 | 579307385 | 2700 | 2705 | 2705 | 2700 | 12944 |
| 281 | 20241114 | 150600 | 544344030 | 2705 | 2705 | 2705 | 2705 | 79 |
| 282 | 20241114 | 150500 | 544130335 | 2705 | 2715 | 2715 | 2705 | 1560 |
| 283 | 20241114 | 150400 | 539906870 | 2715 | 2725 | 2725 | 2710 | 802 |
| 284 | 20241114 | 150300 | 537731930 | 2710 | 2710 | 2710 | 2710 | 160 |
| 285 | 20241114 | 150200 | 537298330 | 2725 | 2710 | 2725 | 2710 | 902 |
| 286 | 20241114 | 150100 | 534853895 | 2725 | 2725 | 2725 | 2725 | 1 |
| 287 | 20241114 | 150000 | 534851170 | 2705 | 2705 | 2705 | 2705 | 211 |
| 288 | 20241114 | 145900 | 534280415 | 2705 | 2705 | 2705 | 2705 | 460 |
| 289 | 20241114 | 145800 | 533036115 | 2725 | 2725 | 2725 | 2725 | 1 |
| 290 | 20241114 | 145700 | 533033390 | 2705 | 2710 | 2710 | 2705 | 244 |
| 291 | 20241114 | 145600 | 532372210 | 2725 | 2725 | 2725 | 2725 | 1 |
| 292 | 20241114 | 145500 | 532369485 | 2705 | 2705 | 2705 | 2705 | 650 |
| 293 | 20241114 | 145400 | 530611235 | 2720 | 2715 | 2720 | 2715 | 128 |
| 294 | 20241114 | 145300 | 530263090 | 2710 | 2710 | 2710 | 2710 | 110 |
| 295 | 20241114 | 145200 | 529964990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 296 | 20241114 | 145100 | 529964990 | 2710 | 2710 | 2710 | 2710 | 200 |
| 297 | 20241114 | 145000 | 529422990 | 2705 | 2705 | 2705 | 2705 | 0 |
| 298 | 20241114 | 144900 | 529422990 | 2705 | 2705 | 2705 | 2705 | 200 |
| 299 | 20241114 | 144800 | 528881990 | 2705 | 2730 | 2730 | 2705 | 35 |
| 300 | 20241114 | 144700 | 528787265 | 2730 | 2705 | 2730 | 2705 | 2559 |
| 301 | 20241114 | 144600 | 521850665 | 2705 | 2715 | 2715 | 2705 | 2608 |
| 302 | 20241114 | 144500 | 514793955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 303 | 20241114 | 144400 | 514793955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 304 | 20241114 | 144300 | 514793955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 305 | 20241114 | 144200 | 514793955 | 2710 | 2710 | 2710 | 2710 | 36 |
| 306 | 20241114 | 144100 | 514696395 | 2705 | 2715 | 2715 | 2705 | 6292 |
| 307 | 20241114 | 144000 | 497665220 | 2715 | 2715 | 2715 | 2715 | 1 |
| 308 | 20241114 | 143900 | 497662505 | 2715 | 2715 | 2715 | 2715 | 1275 |
| 309 | 20241114 | 143800 | 494200880 | 2715 | 2715 | 2715 | 2715 | 369 |
| 310 | 20241114 | 143700 | 493199045 | 2710 | 2710 | 2710 | 2710 | 779 |
| 311 | 20241114 | 143600 | 491087955 | 2710 | 2710 | 2710 | 2710 | 100 |
| 312 | 20241114 | 143500 | 490816955 | 2710 | 2710 | 2710 | 2710 | 608 |
| 313 | 20241114 | 143400 | 489169275 | 2715 | 2725 | 2725 | 2715 | 2174 |
| 314 | 20241114 | 143300 | 483254655 | 2710 | 2715 | 2715 | 2710 | 735 |
| 315 | 20241114 | 143200 | 481259960 | 2725 | 2720 | 2725 | 2720 | 1072 |
| 316 | 20241114 | 143100 | 478343760 | 2725 | 2725 | 2725 | 2725 | 1 |
| 317 | 20241114 | 143000 | 478341035 | 2725 | 2725 | 2725 | 2725 | 285 |
| 318 | 20241114 | 142900 | 477564410 | 2720 | 2730 | 2730 | 2720 | 3062 |
| 319 | 20241114 | 142800 | 469215535 | 2735 | 2735 | 2735 | 2735 | 2011 |
| 320 | 20241114 | 142700 | 463715450 | 2735 | 2735 | 2735 | 2735 | 424 |
| 321 | 20241114 | 142600 | 462555810 | 2735 | 2735 | 2735 | 2735 | 0 |
| 322 | 20241114 | 142500 | 462555810 | 2735 | 2735 | 2735 | 2735 | 300 |
| 323 | 20241114 | 142400 | 461735310 | 2740 | 2740 | 2740 | 2740 | 0 |
| 324 | 20241114 | 142300 | 461735310 | 2740 | 2735 | 2740 | 2735 | 274 |
| 325 | 20241114 | 142200 | 460985870 | 2740 | 2740 | 2740 | 2740 | 10 |
| 326 | 20241114 | 142100 | 460958470 | 2755 | 2755 | 2755 | 2755 | 20 |
| 327 | 20241114 | 142000 | 460903370 | 2750 | 2750 | 2750 | 2750 | 176 |
| 328 | 20241114 | 141900 | 460419370 | 2750 | 2750 | 2750 | 2750 | 5 |
| 329 | 20241114 | 141800 | 460405620 | 2750 | 2750 | 2750 | 2750 | 1 |
| 330 | 20241114 | 141700 | 460402870 | 2735 | 2745 | 2745 | 2735 | 1500 |
| 331 | 20241114 | 141600 | 456299900 | 2750 | 2750 | 2750 | 2750 | 415 |
| 332 | 20241114 | 141500 | 455158650 | 2755 | 2755 | 2755 | 2755 | 52 |
| 333 | 20241114 | 141400 | 455015390 | 2750 | 2740 | 2750 | 2740 | 60 |
| 334 | 20241114 | 141300 | 454850840 | 2750 | 2750 | 2750 | 2750 | 2 |
| 335 | 20241114 | 141200 | 454845340 | 2755 | 2755 | 2755 | 2755 | 0 |
| 336 | 20241114 | 141100 | 454845340 | 2755 | 2750 | 2755 | 2750 | 114 |
| 337 | 20241114 | 141000 | 454531820 | 2750 | 2750 | 2750 | 2750 | 500 |
| 338 | 20241114 | 140900 | 453156820 | 2750 | 2735 | 2750 | 2735 | 1502 |
| 339 | 20241114 | 140800 | 449048820 | 2740 | 2745 | 2745 | 2740 | 2500 |
| 340 | 20241114 | 140700 | 442198760 | 2755 | 2755 | 2755 | 2755 | 53 |
| 341 | 20241114 | 140600 | 442052745 | 2755 | 2755 | 2755 | 2755 | 104 |
| 342 | 20241114 | 140500 | 441766225 | 2755 | 2755 | 2755 | 2755 | 0 |
| 343 | 20241114 | 140400 | 441766225 | 2755 | 2755 | 2755 | 2755 | 0 |
| 344 | 20241114 | 140300 | 441766225 | 2755 | 2745 | 2755 | 2725 | 1687 |
| 345 | 20241114 | 140200 | 437159800 | 2755 | 2755 | 2755 | 2755 | 1820 |
| 346 | 20241114 | 140100 | 432145700 | 2755 | 2755 | 2755 | 2755 | 1 |
| 347 | 20241114 | 140000 | 432142945 | 2755 | 2755 | 2755 | 2755 | 12 |
| 348 | 20241114 | 135900 | 432109885 | 2750 | 2745 | 2750 | 2745 | 6641 |
| 349 | 20241114 | 135800 | 413875840 | 2745 | 2740 | 2745 | 2740 | 4 |
| 350 | 20241114 | 135700 | 413864865 | 2740 | 2735 | 2740 | 2735 | 210 |
| 351 | 20241114 | 135600 | 413290465 | 2730 | 2730 | 2730 | 2730 | 0 |
| 352 | 20241114 | 135500 | 413290465 | 2730 | 2730 | 2730 | 2730 | 673 |
| 353 | 20241114 | 135400 | 411453175 | 2735 | 2735 | 2735 | 2735 | 260 |
| 354 | 20241114 | 135300 | 410742075 | 2745 | 2745 | 2745 | 2745 | 0 |
| 355 | 20241114 | 135200 | 410742075 | 2745 | 2745 | 2745 | 2745 | 1 |
| 356 | 20241114 | 135100 | 410739330 | 2730 | 2730 | 2730 | 2730 | 200 |
| 357 | 20241114 | 135000 | 410193330 | 2730 | 2730 | 2730 | 2730 | 1298 |
| 358 | 20241114 | 134900 | 406649790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 359 | 20241114 | 134800 | 406649790 | 2740 | 2740 | 2740 | 2740 | 98 |
| 360 | 20241114 | 134700 | 406381270 | 2740 | 2740 | 2740 | 2740 | 24 |
| 361 | 20241114 | 134600 | 406315510 | 2740 | 2740 | 2740 | 2740 | 49 |
| 362 | 20241114 | 134500 | 406181250 | 2740 | 2740 | 2740 | 2740 | 0 |
| 363 | 20241114 | 134400 | 406181250 | 2740 | 2740 | 2740 | 2740 | 1 |
| 364 | 20241114 | 134300 | 406178510 | 2730 | 2730 | 2730 | 2730 | 396 |
| 365 | 20241114 | 134200 | 405097430 | 2735 | 2735 | 2735 | 2735 | 1637 |
| 366 | 20241114 | 134100 | 400620235 | 2740 | 2740 | 2740 | 2740 | 5 |
| 367 | 20241114 | 134000 | 400606535 | 2740 | 2745 | 2745 | 2740 | 133 |
| 368 | 20241114 | 133900 | 400241915 | 2745 | 2740 | 2745 | 2740 | 184 |
| 369 | 20241114 | 133800 | 399736840 | 2740 | 2740 | 2745 | 2740 | 421 |
| 370 | 20241114 | 133700 | 398583295 | 2740 | 2740 | 2740 | 2740 | 1266 |
| 371 | 20241114 | 133600 | 395114455 | 2735 | 2735 | 2735 | 2735 | 0 |
| 372 | 20241114 | 133500 | 395114455 | 2735 | 2735 | 2735 | 2735 | 11 |
| 373 | 20241114 | 133400 | 395084370 | 2740 | 2740 | 2740 | 2735 | 1195 |
| 374 | 20241114 | 133300 | 391811015 | 2735 | 2740 | 2740 | 2735 | 312 |
| 375 | 20241114 | 133200 | 390957690 | 2730 | 2735 | 2735 | 2730 | 1130 |
| 376 | 20241114 | 133100 | 387867740 | 2735 | 2735 | 2735 | 2735 | 500 |
| 377 | 20241114 | 133000 | 386500240 | 2735 | 2735 | 2735 | 2735 | 0 |
| 378 | 20241114 | 132900 | 386500240 | 2735 | 2735 | 2735 | 2735 | 1 |
| 379 | 20241114 | 132800 | 386497505 | 2735 | 2735 | 2735 | 2735 | 700 |
| 380 | 20241114 | 132700 | 384583005 | 2735 | 2735 | 2735 | 2735 | 853 |
| 381 | 20241114 | 132600 | 382250050 | 2730 | 2730 | 2730 | 2730 | 0 |
| 382 | 20241114 | 132500 | 382250050 | 2730 | 2730 | 2730 | 2730 | 0 |
| 383 | 20241114 | 132400 | 382250050 | 2730 | 2735 | 2735 | 2730 | 2 |
| 384 | 20241114 | 132300 | 382244585 | 2720 | 2735 | 2735 | 2720 | 370 |
| 385 | 20241114 | 132200 | 381238155 | 2730 | 2750 | 2750 | 2730 | 520 |
| 386 | 20241114 | 132100 | 379818535 | 2745 | 2730 | 2745 | 2730 | 6 |
| 387 | 20241114 | 132000 | 379802105 | 2755 | 2735 | 2755 | 2735 | 50 |
| 388 | 20241114 | 131900 | 379665075 | 2740 | 2740 | 2740 | 2740 | 300 |
| 389 | 20241114 | 131800 | 378843075 | 2740 | 2740 | 2740 | 2740 | 20 |
| 390 | 20241114 | 131700 | 378788275 | 2740 | 2740 | 2740 | 2740 | 0 |
| 391 | 20241114 | 131600 | 378788275 | 2740 | 2740 | 2740 | 2740 | 500 |
| 392 | 20241114 | 131500 | 377418275 | 2750 | 2750 | 2750 | 2750 | 0 |
| 393 | 20241114 | 131400 | 377418275 | 2750 | 2750 | 2750 | 2750 | 1 |
| 394 | 20241114 | 131300 | 377415525 | 2720 | 2720 | 2720 | 2720 | 0 |
| 395 | 20241114 | 131200 | 377415525 | 2720 | 2720 | 2720 | 2720 | 3953 |
| 396 | 20241114 | 131100 | 366663365 | 2720 | 2720 | 2720 | 2720 | 0 |
| 397 | 20241114 | 131000 | 366663365 | 2720 | 2720 | 2720 | 2720 | 0 |
| 398 | 20241114 | 130900 | 366663365 | 2720 | 2720 | 2720 | 2720 | 2000 |
| 399 | 20241114 | 130800 | 361223365 | 2735 | 2720 | 2735 | 2720 | 614 |
| 400 | 20241114 | 130700 | 359553270 | 2720 | 2720 | 2720 | 2720 | 10 |
| 401 | 20241114 | 130600 | 359526070 | 2720 | 2720 | 2720 | 2720 | 0 |
| 402 | 20241114 | 130500 | 359526070 | 2720 | 2720 | 2720 | 2720 | 0 |
| 403 | 20241114 | 130400 | 359526070 | 2720 | 2720 | 2720 | 2720 | 799 |
| 404 | 20241114 | 130300 | 357352790 | 2735 | 2735 | 2735 | 2735 | 0 |
| 405 | 20241114 | 130200 | 357352790 | 2735 | 2735 | 2735 | 2735 | 0 |
| 406 | 20241114 | 130100 | 357352790 | 2735 | 2735 | 2735 | 2735 | 0 |
| 407 | 20241114 | 130000 | 357352790 | 2735 | 2735 | 2735 | 2735 | 2 |
| 408 | 20241114 | 125900 | 357347320 | 2735 | 2735 | 2735 | 2735 | 21 |
| 409 | 20241114 | 125800 | 357289885 | 2720 | 2735 | 2735 | 2720 | 681 |
| 410 | 20241114 | 125700 | 355437265 | 2735 | 2735 | 2735 | 2735 | 380 |
| 411 | 20241114 | 125600 | 354397965 | 2715 | 2735 | 2735 | 2715 | 2000 |
| 412 | 20241114 | 125500 | 348958530 | 2735 | 2735 | 2735 | 2735 | 0 |
| 413 | 20241114 | 125400 | 348958530 | 2735 | 2740 | 2740 | 2735 | 596 |
| 414 | 20241114 | 125300 | 347327920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 415 | 20241114 | 125200 | 347327920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 416 | 20241114 | 125100 | 347327920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 417 | 20241114 | 125000 | 347327920 | 2735 | 2730 | 2735 | 2730 | 702 |
| 418 | 20241114 | 124900 | 345410785 | 2715 | 2715 | 2715 | 2715 | 0 |
| 419 | 20241114 | 124800 | 345410785 | 2715 | 2715 | 2715 | 2715 | 0 |
| 420 | 20241114 | 124700 | 345410785 | 2715 | 2740 | 2740 | 2715 | 596 |
| 421 | 20241114 | 124600 | 343785995 | 2740 | 2730 | 2740 | 2700 | 5069 |
| 422 | 20241114 | 124500 | 330028080 | 2730 | 2730 | 2730 | 2730 | 971 |
| 423 | 20241114 | 124400 | 327377250 | 2730 | 2740 | 2740 | 2730 | 46 |
| 424 | 20241114 | 124300 | 327251510 | 2730 | 2730 | 2730 | 2730 | 0 |
| 425 | 20241114 | 124200 | 327251510 | 2730 | 2740 | 2740 | 2730 | 1151 |
| 426 | 20241114 | 124100 | 324100465 | 2745 | 2740 | 2745 | 2740 | 201 |
| 427 | 20241114 | 124000 | 323549225 | 2740 | 2740 | 2740 | 2740 | 0 |
| 428 | 20241114 | 123900 | 323549225 | 2740 | 2740 | 2740 | 2740 | 120 |
| 429 | 20241114 | 123800 | 323220425 | 2740 | 2740 | 2740 | 2740 | 100 |
| 430 | 20241114 | 123700 | 322946425 | 2755 | 2755 | 2755 | 2755 | 0 |
| 431 | 20241114 | 123600 | 322946425 | 2755 | 2755 | 2755 | 2755 | 1 |
| 432 | 20241114 | 123500 | 322943670 | 2740 | 2755 | 2755 | 2740 | 1111 |
| 433 | 20241114 | 123400 | 319894585 | 2745 | 2745 | 2745 | 2745 | 34 |
| 434 | 20241114 | 123300 | 319801255 | 2755 | 2755 | 2755 | 2755 | 0 |
| 435 | 20241114 | 123200 | 319801255 | 2755 | 2755 | 2755 | 2755 | 0 |
| 436 | 20241114 | 123100 | 319801255 | 2755 | 2750 | 2755 | 2750 | 212 |
| 437 | 20241114 | 123000 | 319218155 | 2755 | 2755 | 2755 | 2755 | 0 |
| 438 | 20241114 | 122900 | 319218155 | 2755 | 2755 | 2755 | 2755 | 2000 |
| 439 | 20241114 | 122800 | 313708155 | 2755 | 2755 | 2755 | 2755 | 11 |
| 440 | 20241114 | 122700 | 313677850 | 2740 | 2740 | 2740 | 2740 | 10 |
| 441 | 20241114 | 122600 | 313650450 | 2740 | 2740 | 2740 | 2740 | 0 |
| 442 | 20241114 | 122500 | 313650450 | 2740 | 2740 | 2740 | 2740 | 0 |
| 443 | 20241114 | 122400 | 313650450 | 2740 | 2740 | 2740 | 2740 | 0 |
| 444 | 20241114 | 122300 | 313650450 | 2740 | 2740 | 2740 | 2740 | 190 |
| 445 | 20241114 | 122200 | 313129850 | 2740 | 2740 | 2740 | 2740 | 100 |
| 446 | 20241114 | 122100 | 312855850 | 2740 | 2740 | 2740 | 2740 | 0 |
| 447 | 20241114 | 122000 | 312855850 | 2740 | 2740 | 2740 | 2740 | 2267 |
| 448 | 20241114 | 121900 | 306644270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 449 | 20241114 | 121800 | 306644270 | 2740 | 2755 | 2755 | 2740 | 197 |
| 450 | 20241114 | 121700 | 306103650 | 2755 | 2755 | 2755 | 2755 | 15 |
| 451 | 20241114 | 121600 | 306062325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 452 | 20241114 | 121500 | 306062325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 453 | 20241114 | 121400 | 306062325 | 2755 | 2755 | 2755 | 2755 | 20 |
| 454 | 20241114 | 121300 | 306007225 | 2760 | 2760 | 2760 | 2760 | 0 |
| 455 | 20241114 | 121200 | 306007225 | 2760 | 2760 | 2760 | 2760 | 0 |
| 456 | 20241114 | 121100 | 306007225 | 2760 | 2760 | 2760 | 2760 | 0 |
| 457 | 20241114 | 121000 | 306007225 | 2760 | 2760 | 2760 | 2760 | 0 |
| 458 | 20241114 | 120900 | 306007225 | 2760 | 2750 | 2760 | 2750 | 6 |
| 459 | 20241114 | 120800 | 305990715 | 2740 | 2740 | 2740 | 2740 | 867 |
| 460 | 20241114 | 120700 | 303615135 | 2760 | 2760 | 2760 | 2760 | 0 |
| 461 | 20241114 | 120600 | 303615135 | 2760 | 2755 | 2760 | 2755 | 35 |
| 462 | 20241114 | 120500 | 303518700 | 2750 | 2745 | 2750 | 2745 | 1200 |
| 463 | 20241114 | 120400 | 300218705 | 2750 | 2750 | 2750 | 2750 | 0 |
| 464 | 20241114 | 120300 | 300218705 | 2750 | 2750 | 2750 | 2750 | 0 |
| 465 | 20241114 | 120200 | 300218705 | 2750 | 2750 | 2750 | 2750 | 37 |
| 466 | 20241114 | 120100 | 300116955 | 2750 | 2750 | 2750 | 2750 | 46 |
| 467 | 20241114 | 120000 | 299990455 | 2730 | 2730 | 2730 | 2730 | 7 |
| 468 | 20241114 | 115900 | 299971345 | 2730 | 2730 | 2730 | 2730 | 1 |
| 469 | 20241114 | 115800 | 299968615 | 2730 | 2725 | 2730 | 2725 | 21 |
| 470 | 20241114 | 115700 | 299911290 | 2720 | 2720 | 2720 | 2720 | 10 |
| 471 | 20241114 | 115600 | 299884090 | 2725 | 2725 | 2725 | 2725 | 50 |
| 472 | 20241114 | 115500 | 299747840 | 2725 | 2725 | 2725 | 2725 | 446 |
| 473 | 20241114 | 115400 | 298532490 | 2710 | 2710 | 2710 | 2710 | 320 |
| 474 | 20241114 | 115300 | 297665290 | 2710 | 2715 | 2715 | 2710 | 2987 |
| 475 | 20241114 | 115200 | 289570515 | 2715 | 2725 | 2725 | 2710 | 2235 |
| 476 | 20241114 | 115100 | 283483660 | 2710 | 2710 | 2710 | 2710 | 1290 |
| 477 | 20241114 | 115000 | 279987760 | 2710 | 2710 | 2710 | 2710 | 67 |
| 478 | 20241114 | 114900 | 279806190 | 2715 | 2730 | 2735 | 2715 | 4236 |
| 479 | 20241114 | 114800 | 268282710 | 2735 | 2740 | 2745 | 2735 | 6113 |
| 480 | 20241114 | 114700 | 251545920 | 2745 | 2750 | 2750 | 2745 | 1782 |
| 481 | 20241114 | 114600 | 246654225 | 2750 | 2755 | 2755 | 2750 | 7489 |
| 482 | 20241114 | 114500 | 226035020 | 2755 | 2765 | 2765 | 2755 | 1299 |
| 483 | 20241114 | 114400 | 222450715 | 2775 | 2775 | 2775 | 2775 | 0 |
| 484 | 20241114 | 114300 | 222450715 | 2775 | 2775 | 2775 | 2770 | 40 |
| 485 | 20241114 | 114200 | 222339720 | 2760 | 2760 | 2760 | 2760 | 0 |
| 486 | 20241114 | 114100 | 222339720 | 2760 | 2760 | 2760 | 2760 | 27 |
| 487 | 20241114 | 114000 | 222265200 | 2775 | 2775 | 2775 | 2775 | 100 |
| 488 | 20241114 | 113900 | 221987700 | 2770 | 2770 | 2770 | 2770 | 100 |
| 489 | 20241114 | 113800 | 221710700 | 2775 | 2775 | 2775 | 2775 | 0 |
| 490 | 20241114 | 113700 | 221710700 | 2775 | 2775 | 2775 | 2775 | 0 |
| 491 | 20241114 | 113600 | 221710700 | 2775 | 2775 | 2775 | 2775 | 0 |
| 492 | 20241114 | 113500 | 221710700 | 2775 | 2775 | 2775 | 2775 | 0 |
| 493 | 20241114 | 113400 | 221710700 | 2775 | 2775 | 2775 | 2775 | 1 |
| 494 | 20241114 | 113300 | 221707925 | 2760 | 2760 | 2760 | 2760 | 0 |
| 495 | 20241114 | 113200 | 221707925 | 2760 | 2760 | 2760 | 2760 | 700 |
| 496 | 20241114 | 113100 | 219775925 | 2760 | 2765 | 2765 | 2760 | 942 |
| 497 | 20241114 | 113000 | 217175765 | 2765 | 2765 | 2765 | 2765 | 0 |
| 498 | 20241114 | 112900 | 217175765 | 2765 | 2765 | 2765 | 2765 | 0 |
| 499 | 20241114 | 112800 | 217175765 | 2765 | 2765 | 2765 | 2765 | 1184 |
| 500 | 20241114 | 112700 | 213902005 | 2765 | 2765 | 2765 | 2765 | 0 |
| 501 | 20241114 | 112600 | 213902005 | 2765 | 2770 | 2770 | 2765 | 170 |
| 502 | 20241114 | 112500 | 213431920 | 2775 | 2775 | 2775 | 2775 | 1660 |
| 503 | 20241114 | 112400 | 208825420 | 2775 | 2780 | 2780 | 2775 | 100 |
| 504 | 20241114 | 112300 | 208547865 | 2780 | 2780 | 2780 | 2780 | 0 |
| 505 | 20241114 | 112200 | 208547865 | 2780 | 2780 | 2780 | 2780 | 0 |
| 506 | 20241114 | 112100 | 208547865 | 2780 | 2780 | 2780 | 2780 | 384 |
| 507 | 20241114 | 112000 | 207480345 | 2785 | 2785 | 2785 | 2785 | 100 |
| 508 | 20241114 | 111900 | 207201845 | 2785 | 2785 | 2785 | 2785 | 23 |
| 509 | 20241114 | 111800 | 207137790 | 2790 | 2790 | 2790 | 2790 | 1 |
| 510 | 20241114 | 111700 | 207135000 | 2800 | 2800 | 2800 | 2800 | 357 |
| 511 | 20241114 | 111600 | 206135400 | 2800 | 2800 | 2800 | 2800 | 0 |
| 512 | 20241114 | 111500 | 206135400 | 2800 | 2800 | 2800 | 2800 | 0 |
| 513 | 20241114 | 111400 | 206135400 | 2800 | 2800 | 2800 | 2800 | 10 |
| 514 | 20241114 | 111300 | 206107400 | 2785 | 2785 | 2785 | 2785 | 0 |
| 515 | 20241114 | 111200 | 206107400 | 2785 | 2785 | 2785 | 2785 | 0 |
| 516 | 20241114 | 111100 | 206107400 | 2785 | 2785 | 2785 | 2785 | 4887 |
| 517 | 20241114 | 111000 | 192497105 | 2790 | 2790 | 2790 | 2790 | 22 |
| 518 | 20241114 | 110900 | 192435725 | 2780 | 2780 | 2780 | 2780 | 0 |
| 519 | 20241114 | 110800 | 192435725 | 2780 | 2780 | 2780 | 2780 | 95 |
| 520 | 20241114 | 110700 | 192171625 | 2785 | 2800 | 2800 | 2785 | 2933 |
| 521 | 20241114 | 110600 | 183968240 | 2800 | 2800 | 2800 | 2785 | 7 |
| 522 | 20241114 | 110500 | 183948715 | 2785 | 2785 | 2785 | 2785 | 75 |
| 523 | 20241114 | 110400 | 183739840 | 2785 | 2785 | 2785 | 2785 | 499 |
| 524 | 20241114 | 110300 | 182350125 | 2785 | 2785 | 2785 | 2785 | 2 |
| 525 | 20241114 | 110200 | 182344555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 526 | 20241114 | 110100 | 182344555 | 2785 | 2785 | 2785 | 2785 | 50 |
| 527 | 20241114 | 110000 | 182205305 | 2780 | 2780 | 2780 | 2780 | 0 |
| 528 | 20241114 | 105900 | 182205305 | 2780 | 2780 | 2780 | 2780 | 0 |
| 529 | 20241114 | 105800 | 182205305 | 2780 | 2780 | 2780 | 2780 | 345 |
| 530 | 20241114 | 105700 | 181246205 | 2780 | 2790 | 2790 | 2780 | 2084 |
| 531 | 20241114 | 105600 | 175439925 | 2795 | 2795 | 2795 | 2795 | 111 |
| 532 | 20241114 | 105500 | 175129680 | 2795 | 2800 | 2800 | 2795 | 356 |
| 533 | 20241114 | 105400 | 174133160 | 2800 | 2800 | 2800 | 2800 | 278 |
| 534 | 20241114 | 105300 | 173354760 | 2800 | 2800 | 2800 | 2800 | 530 |
| 535 | 20241114 | 105200 | 171870760 | 2800 | 2800 | 2800 | 2800 | 0 |
| 536 | 20241114 | 105100 | 171870760 | 2800 | 2800 | 2800 | 2800 | 80 |
| 537 | 20241114 | 105000 | 171646760 | 2805 | 2805 | 2805 | 2805 | 0 |
| 538 | 20241114 | 104900 | 171646760 | 2805 | 2805 | 2805 | 2805 | 10 |
| 539 | 20241114 | 104800 | 171618710 | 2805 | 2805 | 2805 | 2805 | 10 |
| 540 | 20241114 | 104700 | 171590660 | 2800 | 2795 | 2800 | 2795 | 931 |
| 541 | 20241114 | 104600 | 168986210 | 2790 | 2790 | 2795 | 2790 | 2150 |
| 542 | 20241114 | 104500 | 162987460 | 2790 | 2795 | 2795 | 2790 | 247 |
| 543 | 20241114 | 104400 | 162298265 | 2795 | 2790 | 2795 | 2790 | 417 |
| 544 | 20241114 | 104300 | 161134825 | 2790 | 2775 | 2790 | 2775 | 1084 |
| 545 | 20241114 | 104200 | 158126485 | 2775 | 2765 | 2775 | 2765 | 11 |
| 546 | 20241114 | 104100 | 158096060 | 2775 | 2770 | 2775 | 2760 | 779 |
| 547 | 20241114 | 104000 | 155944325 | 2770 | 2770 | 2770 | 2770 | 100 |
| 548 | 20241114 | 103900 | 155667325 | 2765 | 2765 | 2765 | 2765 | 52 |
| 549 | 20241114 | 103800 | 155523545 | 2755 | 2770 | 2770 | 2755 | 5495 |
| 550 | 20241114 | 103700 | 140340680 | 2770 | 2770 | 2770 | 2770 | 70 |
| 551 | 20241114 | 103600 | 140146780 | 2770 | 2775 | 2775 | 2770 | 460 |
| 552 | 20241114 | 103500 | 138872520 | 2775 | 2795 | 2795 | 2775 | 52 |
| 553 | 20241114 | 103400 | 138728200 | 2795 | 2795 | 2795 | 2795 | 734 |
| 554 | 20241114 | 103300 | 136676670 | 2795 | 2790 | 2795 | 2790 | 534 |
| 555 | 20241114 | 103200 | 135186160 | 2790 | 2780 | 2790 | 2780 | 1813 |
| 556 | 20241114 | 103100 | 130143040 | 2785 | 2785 | 2785 | 2785 | 10 |
| 557 | 20241114 | 103000 | 130115190 | 2785 | 2765 | 2785 | 2765 | 1076 |
| 558 | 20241114 | 102900 | 127120530 | 2765 | 2765 | 2765 | 2765 | 7338 |
| 559 | 20241114 | 102800 | 106830960 | 2755 | 2760 | 2760 | 2755 | 1729 |
| 560 | 20241114 | 102700 | 102059065 | 2765 | 2765 | 2765 | 2765 | 200 |
| 561 | 20241114 | 102600 | 101506065 | 2765 | 2760 | 2765 | 2760 | 346 |
| 562 | 20241114 | 102500 | 100550175 | 2765 | 2770 | 2770 | 2765 | 101 |
| 563 | 20241114 | 102400 | 100270905 | 2775 | 2770 | 2780 | 2765 | 690 |
| 564 | 20241114 | 102300 | 98355285 | 2760 | 2770 | 2770 | 2760 | 272 |
| 565 | 20241114 | 102200 | 97604475 | 2780 | 2780 | 2780 | 2780 | 508 |
| 566 | 20241114 | 102100 | 96192235 | 2760 | 2790 | 2790 | 2760 | 5028 |
| 567 | 20241114 | 102000 | 82212730 | 2790 | 2790 | 2790 | 2790 | 919 |
| 568 | 20241114 | 101900 | 79648720 | 2790 | 2790 | 2795 | 2790 | 200 |
| 569 | 20241114 | 101800 | 79090265 | 2790 | 2785 | 2790 | 2785 | 98 |
| 570 | 20241114 | 101700 | 78817140 | 2795 | 2795 | 2795 | 2795 | 6568 |
| 571 | 20241114 | 101600 | 60459580 | 2795 | 2785 | 2795 | 2785 | 1369 |
| 572 | 20241114 | 101500 | 56639380 | 2785 | 2780 | 2785 | 2775 | 1771 |
| 573 | 20241114 | 101400 | 51721185 | 2775 | 2775 | 2775 | 2775 | 257 |
| 574 | 20241114 | 101300 | 51008010 | 2770 | 2780 | 2780 | 2770 | 85 |
| 575 | 20241114 | 101200 | 50772510 | 2780 | 2750 | 2780 | 2750 | 2043 |
| 576 | 20241114 | 101100 | 45124930 | 2750 | 2750 | 2750 | 2750 | 705 |
| 577 | 20241114 | 101000 | 43186180 | 2750 | 2750 | 2750 | 2750 | 1127 |
| 578 | 20241114 | 100900 | 40086930 | 2750 | 2755 | 2755 | 2750 | 1840 |
| 579 | 20241114 | 100800 | 35020125 | 2750 | 2755 | 2755 | 2750 | 427 |
| 580 | 20241114 | 100700 | 33845820 | 2750 | 2750 | 2750 | 2750 | 364 |
| 581 | 20241114 | 100600 | 32844820 | 2755 | 2770 | 2770 | 2750 | 3188 |
| 582 | 20241114 | 100500 | 24058065 | 2770 | 2755 | 2770 | 2755 | 557 |
| 583 | 20241114 | 100400 | 22517530 | 2770 | 2765 | 2770 | 2745 | 234 |
| 584 | 20241114 | 100300 | 21872880 | 2750 | 2750 | 2750 | 2750 | 110 |
| 585 | 20241114 | 100200 | 21570380 | 2765 | 2760 | 2770 | 2735 | 2218 |
| 586 | 20241114 | 100100 | 15451785 | 2770 | 2765 | 2770 | 2760 | 2746 |
| 587 | 20241114 | 100000 | 7856560 | 2760 | 2755 | 2770 | 2755 | 2833 |