27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 22435 |
| 3 | 20241114 | 190400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20241114 | 190300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20241114 | 190200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20241114 | 190100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20241114 | 190000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20241114 | 185900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20241114 | 185800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20241114 | 185700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20241114 | 185600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20241114 | 185500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20241114 | 185400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20241114 | 185300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20241114 | 185200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20241114 | 185100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20241114 | 185000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20241114 | 184900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20241114 | 184800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20241114 | 184700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20241114 | 184600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20241114 | 184500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20241114 | 184400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20241114 | 184300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20241114 | 184200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20241114 | 184100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20241114 | 184000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20241114 | 183900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20241114 | 183800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20241114 | 183700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20241114 | 183600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20241114 | 183500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 22435 |
| 33 | 20241114 | 183400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20241114 | 183300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20241114 | 183200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20241114 | 183100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20241114 | 183000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20241114 | 182900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20241114 | 182800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20241114 | 182700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20241114 | 182600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20241114 | 182500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20241114 | 182400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20241114 | 182300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20241114 | 182200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20241114 | 182100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20241114 | 182000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20241114 | 181900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20241114 | 181800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20241114 | 181700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20241114 | 181600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20241114 | 181500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20241114 | 181400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20241114 | 181300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20241114 | 181200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20241114 | 181100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20241114 | 181000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20241114 | 180900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20241114 | 180800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20241114 | 180700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20241114 | 180600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20241114 | 180500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 22435 |
| 63 | 20241114 | 180400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20241114 | 180300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20241114 | 180200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20241114 | 180100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20241114 | 180000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20241114 | 175900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20241114 | 175800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20241114 | 175700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20241114 | 175600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20241114 | 175500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20241114 | 175400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20241114 | 175300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20241114 | 175200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20241114 | 175100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20241114 | 175000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20241114 | 174900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20241114 | 174800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20241114 | 174700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20241114 | 174600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20241114 | 174500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20241114 | 174400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20241114 | 174300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20241114 | 174200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20241114 | 174100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20241114 | 174000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20241114 | 173900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20241114 | 173800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20241114 | 173700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20241114 | 173600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20241114 | 173500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 22435 |
| 93 | 20241114 | 173400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20241114 | 173300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20241114 | 173200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20241114 | 173100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20241114 | 173000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20241114 | 172900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20241114 | 172800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20241114 | 172700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20241114 | 172600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20241114 | 172500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20241114 | 172400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20241114 | 172300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20241114 | 172200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20241114 | 172100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20241114 | 172000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20241114 | 171900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20241114 | 171800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20241114 | 171700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20241114 | 171600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20241114 | 171500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20241114 | 171400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20241114 | 171300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20241114 | 171200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20241114 | 171100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20241114 | 171000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20241114 | 170900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20241114 | 170800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20241114 | 170700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20241114 | 170600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20241114 | 170500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 22435 |
| 123 | 20241114 | 170400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20241114 | 170300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20241114 | 170200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20241114 | 170100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20241114 | 170000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20241114 | 165900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20241114 | 165800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20241114 | 165700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20241114 | 165600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20241114 | 165500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20241114 | 165400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20241114 | 165300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20241114 | 165200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20241114 | 165100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20241114 | 165000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20241114 | 164900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20241114 | 164800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20241114 | 164700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20241114 | 164600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20241114 | 164500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20241114 | 164400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20241114 | 164300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20241114 | 164200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20241114 | 164100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20241114 | 164000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20241114 | 163900 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20241114 | 163800 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20241114 | 163700 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20241114 | 163600 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20241114 | 163500 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 22435 |
| 153 | 20241114 | 163400 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20241114 | 163300 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20241114 | 163200 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20241114 | 163100 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20241114 | 163000 | 1954807740 | 2230 | 2230 | 2230 | 2230 | 22435 |
| 158 | 20241114 | 162900 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20241114 | 162800 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20241114 | 162700 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20241114 | 162600 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20241114 | 162500 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20241114 | 162400 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20241114 | 162300 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20241114 | 162200 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20241114 | 162100 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20241114 | 162000 | 1904777690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20241114 | 161900 | 1904777690 | 2240 | 2260 | 2260 | 2240 | 5886 |
| 169 | 20241114 | 161800 | 1891549340 | 2245 | 2255 | 2255 | 2240 | 9510 |
| 170 | 20241114 | 161700 | 1870176075 | 2250 | 2250 | 2255 | 2245 | 6463 |
| 171 | 20241114 | 161600 | 1855642015 | 2255 | 2250 | 2260 | 2250 | 3404 |
| 172 | 20241114 | 161500 | 1847977985 | 2255 | 2260 | 2260 | 2250 | 1989 |
| 173 | 20241114 | 161400 | 1843502490 | 2260 | 2250 | 2260 | 2245 | 5720 |
| 174 | 20241114 | 161300 | 1830626745 | 2250 | 2250 | 2255 | 2250 | 4520 |
| 175 | 20241114 | 161200 | 1820444265 | 2250 | 2250 | 2250 | 2245 | 15194 |
| 176 | 20241114 | 161100 | 1786268595 | 2250 | 2250 | 2260 | 2250 | 4165 |
| 177 | 20241114 | 161000 | 1776897320 | 2265 | 2255 | 2265 | 2250 | 4031 |
| 178 | 20241114 | 160900 | 1767815065 | 2260 | 2250 | 2260 | 2250 | 4969 |
| 179 | 20241114 | 160800 | 1756618350 | 2250 | 2255 | 2260 | 2250 | 3636 |
| 180 | 20241114 | 160700 | 1748437265 | 2255 | 2260 | 2265 | 2250 | 18103 |
| 181 | 20241114 | 160600 | 1707580530 | 2265 | 2265 | 2265 | 2255 | 3740 |
| 182 | 20241114 | 160500 | 1699130340 | 2270 | 2265 | 2270 | 2260 | 2011 |
| 183 | 20241114 | 160400 | 1694575425 | 2270 | 2275 | 2275 | 2270 | 7712 |
| 184 | 20241114 | 160300 | 1677041020 | 2275 | 2280 | 2280 | 2275 | 1904 |
| 185 | 20241114 | 160200 | 1672707235 | 2280 | 2280 | 2280 | 2280 | 1 |
| 186 | 20241114 | 160100 | 1672704955 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20241114 | 160000 | 1672704955 | 2280 | 2280 | 2280 | 2280 | 506 |
| 188 | 20241114 | 155900 | 1671551275 | 2280 | 2285 | 2285 | 2280 | 1050 |
| 189 | 20241114 | 155800 | 1669152275 | 2285 | 2285 | 2285 | 2285 | 50 |
| 190 | 20241114 | 155700 | 1669038025 | 2285 | 2285 | 2285 | 2285 | 327 |
| 191 | 20241114 | 155600 | 1668290830 | 2285 | 2290 | 2290 | 2285 | 1132 |
| 192 | 20241114 | 155500 | 1665703210 | 2295 | 2285 | 2295 | 2285 | 302 |
| 193 | 20241114 | 155400 | 1665012620 | 2285 | 2290 | 2290 | 2285 | 1109 |
| 194 | 20241114 | 155300 | 1662475550 | 2290 | 2290 | 2290 | 2290 | 500 |
| 195 | 20241114 | 155200 | 1661330550 | 2290 | 2290 | 2290 | 2290 | 800 |
| 196 | 20241114 | 155100 | 1659498550 | 2290 | 2285 | 2290 | 2285 | 201 |
| 197 | 20241114 | 155000 | 1659039260 | 2290 | 2290 | 2290 | 2290 | 9 |
| 198 | 20241114 | 154900 | 1659018650 | 2290 | 2290 | 2290 | 2290 | 918 |
| 199 | 20241114 | 154800 | 1656916430 | 2295 | 2295 | 2295 | 2295 | 7 |
| 200 | 20241114 | 154700 | 1656900365 | 2295 | 2295 | 2295 | 2295 | 5 |
| 201 | 20241114 | 154600 | 1656888890 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20241114 | 154500 | 1656888890 | 2295 | 2290 | 2295 | 2290 | 197 |
| 203 | 20241114 | 154400 | 1656437265 | 2290 | 2290 | 2290 | 2290 | 100 |
| 204 | 20241114 | 154300 | 1656208265 | 2290 | 2290 | 2290 | 2290 | 2 |
| 205 | 20241114 | 154200 | 1656203685 | 2285 | 2300 | 2300 | 2285 | 402 |
| 206 | 20241114 | 154100 | 1655283585 | 2295 | 2295 | 2300 | 2295 | 3508 |
| 207 | 20241114 | 154000 | 1647232720 | 2300 | 2300 | 2300 | 2300 | 1001 |
| 208 | 20241114 | 153900 | 1644930420 | 2300 | 2295 | 2300 | 2295 | 3125 |
| 209 | 20241114 | 153800 | 1637758535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20241114 | 153700 | 1637758535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20241114 | 153600 | 1637758535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20241114 | 153500 | 1637758535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 213 | 20241114 | 153400 | 1637758535 | 2300 | 2285 | 2300 | 2280 | 1755 |
| 214 | 20241114 | 153300 | 1633753825 | 2290 | 2290 | 2290 | 2280 | 13104 |
| 215 | 20241114 | 153200 | 1603811665 | 2295 | 2295 | 2300 | 2295 | 4455 |
| 216 | 20241114 | 153100 | 1593586880 | 2300 | 2300 | 2300 | 2295 | 4229 |
| 217 | 20241114 | 153000 | 1583875180 | 2300 | 2290 | 2300 | 2290 | 1780 |
| 218 | 20241114 | 152900 | 1579790390 | 2290 | 2285 | 2290 | 2285 | 2319 |
| 219 | 20241114 | 152800 | 1574491470 | 2285 | 2280 | 2285 | 2280 | 145 |
| 220 | 20241114 | 152700 | 1574160650 | 2280 | 2280 | 2285 | 2280 | 2148 |
| 221 | 20241114 | 152600 | 1569262965 | 2280 | 2275 | 2280 | 2275 | 527 |
| 222 | 20241114 | 152500 | 1568062340 | 2280 | 2280 | 2280 | 2275 | 1669 |
| 223 | 20241114 | 152400 | 1564260260 | 2280 | 2280 | 2280 | 2275 | 451 |
| 224 | 20241114 | 152300 | 1563232175 | 2275 | 2280 | 2280 | 2275 | 198 |
| 225 | 20241114 | 152200 | 1562781715 | 2280 | 2280 | 2280 | 2275 | 829 |
| 226 | 20241114 | 152100 | 1560894095 | 2280 | 2275 | 2280 | 2275 | 176 |
| 227 | 20241114 | 152000 | 1560493690 | 2275 | 2275 | 2275 | 2275 | 5 |
| 228 | 20241114 | 151900 | 1560482315 | 2275 | 2270 | 2275 | 2270 | 1022 |
| 229 | 20241114 | 151800 | 1558157365 | 2275 | 2275 | 2275 | 2275 | 3230 |
| 230 | 20241114 | 151700 | 1550809115 | 2280 | 2275 | 2280 | 2270 | 1107 |
| 231 | 20241114 | 151600 | 1548295645 | 2280 | 2275 | 2280 | 2270 | 3844 |
| 232 | 20241114 | 151500 | 1539539545 | 2275 | 2270 | 2275 | 2270 | 3501 |
| 233 | 20241114 | 151400 | 1531592250 | 2275 | 2280 | 2280 | 2275 | 455 |
| 234 | 20241114 | 151300 | 1530556115 | 2270 | 2265 | 2275 | 2265 | 1046 |
| 235 | 20241114 | 151200 | 1528181395 | 2270 | 2260 | 2270 | 2260 | 1584 |
| 236 | 20241114 | 151100 | 1524596190 | 2265 | 2265 | 2265 | 2265 | 1271 |
| 237 | 20241114 | 151000 | 1521717375 | 2265 | 2260 | 2265 | 2260 | 2501 |
| 238 | 20241114 | 150900 | 1516053110 | 2265 | 2260 | 2265 | 2260 | 4621 |
| 239 | 20241114 | 150800 | 1505609635 | 2260 | 2260 | 2260 | 2260 | 134 |
| 240 | 20241114 | 150700 | 1505306795 | 2260 | 2260 | 2265 | 2260 | 516 |
| 241 | 20241114 | 150600 | 1504139455 | 2260 | 2270 | 2270 | 2260 | 939 |
| 242 | 20241114 | 150500 | 1502014780 | 2265 | 2270 | 2270 | 2265 | 306 |
| 243 | 20241114 | 150400 | 1501321675 | 2265 | 2265 | 2265 | 2265 | 1909 |
| 244 | 20241114 | 150300 | 1496997790 | 2270 | 2275 | 2275 | 2270 | 1023 |
| 245 | 20241114 | 150200 | 1494675430 | 2280 | 2280 | 2280 | 2280 | 10 |
| 246 | 20241114 | 150100 | 1494652630 | 2275 | 2270 | 2275 | 2270 | 1891 |
| 247 | 20241114 | 150000 | 1490359560 | 2270 | 2270 | 2270 | 2270 | 424 |
| 248 | 20241114 | 145900 | 1489397080 | 2270 | 2270 | 2270 | 2270 | 62 |
| 249 | 20241114 | 145800 | 1489256340 | 2270 | 2270 | 2270 | 2270 | 100 |
| 250 | 20241114 | 145700 | 1489029340 | 2265 | 2265 | 2265 | 2265 | 661 |
| 251 | 20241114 | 145600 | 1487532175 | 2270 | 2270 | 2275 | 2265 | 2798 |
| 252 | 20241114 | 145500 | 1481183200 | 2265 | 2270 | 2275 | 2265 | 4316 |
| 253 | 20241114 | 145400 | 1471386210 | 2255 | 2265 | 2270 | 2255 | 18555 |
| 254 | 20241114 | 145300 | 1429336070 | 2265 | 2265 | 2270 | 2265 | 2438 |
| 255 | 20241114 | 145200 | 1423805360 | 2265 | 2265 | 2275 | 2265 | 596 |
| 256 | 20241114 | 145100 | 1422452570 | 2265 | 2275 | 2275 | 2265 | 2547 |
| 257 | 20241114 | 145000 | 1416675165 | 2275 | 2270 | 2275 | 2270 | 67 |
| 258 | 20241114 | 144900 | 1416522980 | 2270 | 2270 | 2270 | 2270 | 301 |
| 259 | 20241114 | 144800 | 1415839710 | 2270 | 2280 | 2280 | 2260 | 4023 |
| 260 | 20241114 | 144700 | 1406727520 | 2280 | 2270 | 2280 | 2270 | 1010 |
| 261 | 20241114 | 144600 | 1404434720 | 2260 | 2275 | 2275 | 2260 | 527 |
| 262 | 20241114 | 144500 | 1403236245 | 2275 | 2275 | 2275 | 2265 | 4631 |
| 263 | 20241114 | 144400 | 1392735205 | 2270 | 2260 | 2270 | 2260 | 1677 |
| 264 | 20241114 | 144300 | 1388940095 | 2260 | 2265 | 2265 | 2260 | 864 |
| 265 | 20241114 | 144200 | 1386983210 | 2265 | 2265 | 2265 | 2255 | 4799 |
| 266 | 20241114 | 144100 | 1376133885 | 2265 | 2270 | 2270 | 2265 | 3590 |
| 267 | 20241114 | 144000 | 1367997035 | 2265 | 2270 | 2275 | 2265 | 5040 |
| 268 | 20241114 | 143900 | 1356567120 | 2270 | 2275 | 2280 | 2270 | 867 |
| 269 | 20241114 | 143800 | 1354596370 | 2285 | 2285 | 2285 | 2285 | 0 |
| 270 | 20241114 | 143700 | 1354596370 | 2285 | 2270 | 2285 | 2270 | 8577 |
| 271 | 20241114 | 143600 | 1335083925 | 2275 | 2280 | 2280 | 2275 | 8121 |
| 272 | 20241114 | 143500 | 1316587140 | 2285 | 2285 | 2285 | 2285 | 45 |
| 273 | 20241114 | 143400 | 1316484315 | 2285 | 2285 | 2285 | 2285 | 100 |
| 274 | 20241114 | 143300 | 1316255815 | 2285 | 2285 | 2285 | 2285 | 358 |
| 275 | 20241114 | 143200 | 1315437785 | 2285 | 2290 | 2290 | 2285 | 2581 |
| 276 | 20241114 | 143100 | 1309540170 | 2285 | 2285 | 2285 | 2285 | 2429 |
| 277 | 20241114 | 143000 | 1303989905 | 2290 | 2285 | 2290 | 2285 | 344 |
| 278 | 20241114 | 142900 | 1303202645 | 2290 | 2285 | 2290 | 2280 | 7351 |
| 279 | 20241114 | 142800 | 1286430880 | 2280 | 2280 | 2285 | 2275 | 7863 |
| 280 | 20241114 | 142700 | 1268491015 | 2280 | 2280 | 2285 | 2275 | 1358 |
| 281 | 20241114 | 142600 | 1265392430 | 2280 | 2280 | 2280 | 2280 | 0 |
| 282 | 20241114 | 142500 | 1265392430 | 2280 | 2280 | 2285 | 2280 | 10690 |
| 283 | 20241114 | 142400 | 1240998960 | 2285 | 2275 | 2285 | 2275 | 7747 |
| 284 | 20241114 | 142300 | 1223323295 | 2285 | 2285 | 2285 | 2280 | 2669 |
| 285 | 20241114 | 142200 | 1217232895 | 2280 | 2285 | 2285 | 2275 | 796 |
| 286 | 20241114 | 142100 | 1215418480 | 2275 | 2280 | 2280 | 2275 | 10372 |
| 287 | 20241114 | 142000 | 1191799645 | 2285 | 2290 | 2290 | 2285 | 2 |
| 288 | 20241114 | 141900 | 1191795070 | 2280 | 2285 | 2290 | 2280 | 3170 |
| 289 | 20241114 | 141800 | 1184558015 | 2280 | 2290 | 2290 | 2280 | 10410 |
| 290 | 20241114 | 141700 | 1160793335 | 2295 | 2295 | 2295 | 2295 | 4 |
| 291 | 20241114 | 141600 | 1160784155 | 2295 | 2290 | 2295 | 2290 | 4 |
| 292 | 20241114 | 141500 | 1160774990 | 2290 | 2290 | 2295 | 2290 | 1651 |
| 293 | 20241114 | 141400 | 1156994190 | 2295 | 2290 | 2295 | 2290 | 6779 |
| 294 | 20241114 | 141300 | 1141470270 | 2295 | 2295 | 2295 | 2295 | 2 |
| 295 | 20241114 | 141200 | 1141465680 | 2295 | 2295 | 2295 | 2295 | 1 |
| 296 | 20241114 | 141100 | 1141463385 | 2295 | 2295 | 2295 | 2290 | 2466 |
| 297 | 20241114 | 141000 | 1135807230 | 2295 | 2295 | 2295 | 2295 | 8 |
| 298 | 20241114 | 140900 | 1135788870 | 2295 | 2295 | 2295 | 2295 | 41 |
| 299 | 20241114 | 140800 | 1135694775 | 2295 | 2295 | 2295 | 2295 | 13 |
| 300 | 20241114 | 140700 | 1135664940 | 2295 | 2295 | 2295 | 2295 | 39 |
| 301 | 20241114 | 140600 | 1135575435 | 2295 | 2295 | 2295 | 2295 | 62 |
| 302 | 20241114 | 140500 | 1135433145 | 2295 | 2295 | 2295 | 2290 | 111 |
| 303 | 20241114 | 140400 | 1135178650 | 2295 | 2295 | 2295 | 2285 | 13895 |
| 304 | 20241114 | 140300 | 1103416960 | 2300 | 2300 | 2300 | 2295 | 4017 |
| 305 | 20241114 | 140200 | 1094197695 | 2300 | 2300 | 2300 | 2300 | 30 |
| 306 | 20241114 | 140100 | 1094128695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 307 | 20241114 | 140000 | 1094128695 | 2300 | 2300 | 2300 | 2300 | 3500 |
| 308 | 20241114 | 135900 | 1086078695 | 2300 | 2300 | 2305 | 2300 | 1009 |
| 309 | 20241114 | 135800 | 1083757985 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20241114 | 135700 | 1083757985 | 2300 | 2310 | 2310 | 2300 | 1518 |
| 311 | 20241114 | 135600 | 1080260785 | 2305 | 2300 | 2305 | 2300 | 2650 |
| 312 | 20241114 | 135500 | 1074155535 | 2300 | 2300 | 2300 | 2300 | 4031 |
| 313 | 20241114 | 135400 | 1064884235 | 2300 | 2300 | 2300 | 2300 | 401 |
| 314 | 20241114 | 135300 | 1063961935 | 2295 | 2295 | 2295 | 2295 | 0 |
| 315 | 20241114 | 135200 | 1063961935 | 2295 | 2295 | 2310 | 2295 | 397 |
| 316 | 20241114 | 135100 | 1063049255 | 2295 | 2295 | 2295 | 2295 | 734 |
| 317 | 20241114 | 135000 | 1061364725 | 2290 | 2290 | 2290 | 2290 | 50 |
| 318 | 20241114 | 134900 | 1061250225 | 2290 | 2290 | 2300 | 2285 | 11679 |
| 319 | 20241114 | 134800 | 1034500265 | 2290 | 2310 | 2310 | 2285 | 61937 |
| 320 | 20241114 | 134700 | 892113810 | 2315 | 2315 | 2315 | 2315 | 1224 |
| 321 | 20241114 | 134600 | 889280250 | 2320 | 2320 | 2320 | 2320 | 1 |
| 322 | 20241114 | 134500 | 889277930 | 2320 | 2320 | 2320 | 2320 | 53 |
| 323 | 20241114 | 134400 | 889154970 | 2320 | 2315 | 2320 | 2315 | 657 |
| 324 | 20241114 | 134300 | 887634010 | 2315 | 2315 | 2315 | 2315 | 0 |
| 325 | 20241114 | 134200 | 887634010 | 2315 | 2320 | 2320 | 2315 | 1137 |
| 326 | 20241114 | 134100 | 885001670 | 2315 | 2315 | 2315 | 2315 | 309 |
| 327 | 20241114 | 134000 | 884286335 | 2320 | 2320 | 2320 | 2320 | 15 |
| 328 | 20241114 | 133900 | 884251535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 329 | 20241114 | 133800 | 884251535 | 2320 | 2320 | 2320 | 2320 | 100 |
| 330 | 20241114 | 133700 | 884019535 | 2315 | 2320 | 2320 | 2315 | 720 |
| 331 | 20241114 | 133600 | 882352545 | 2320 | 2320 | 2320 | 2320 | 62 |
| 332 | 20241114 | 133500 | 882208705 | 2320 | 2320 | 2320 | 2320 | 6596 |
| 333 | 20241114 | 133400 | 866905985 | 2325 | 2325 | 2325 | 2325 | 0 |
| 334 | 20241114 | 133300 | 866905985 | 2325 | 2325 | 2325 | 2325 | 10 |
| 335 | 20241114 | 133200 | 866882735 | 2330 | 2330 | 2330 | 2330 | 100 |
| 336 | 20241114 | 133100 | 866649735 | 2320 | 2325 | 2325 | 2320 | 792 |
| 337 | 20241114 | 133000 | 864808590 | 2325 | 2325 | 2325 | 2325 | 62 |
| 338 | 20241114 | 132900 | 864664440 | 2330 | 2325 | 2330 | 2325 | 23 |
| 339 | 20241114 | 132800 | 864610860 | 2325 | 2325 | 2325 | 2325 | 1560 |
| 340 | 20241114 | 132700 | 860983860 | 2325 | 2325 | 2325 | 2325 | 51 |
| 341 | 20241114 | 132600 | 860865285 | 2325 | 2325 | 2325 | 2325 | 1380 |
| 342 | 20241114 | 132500 | 857656785 | 2325 | 2335 | 2335 | 2325 | 1000 |
| 343 | 20241114 | 132400 | 855331775 | 2330 | 2335 | 2335 | 2330 | 645 |
| 344 | 20241114 | 132300 | 853828910 | 2330 | 2330 | 2330 | 2330 | 0 |
| 345 | 20241114 | 132200 | 853828910 | 2330 | 2330 | 2330 | 2330 | 375 |
| 346 | 20241114 | 132100 | 852955160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 347 | 20241114 | 132000 | 852955160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 348 | 20241114 | 131900 | 852955160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 349 | 20241114 | 131800 | 852955160 | 2330 | 2330 | 2330 | 2330 | 800 |
| 350 | 20241114 | 131700 | 851091160 | 2320 | 2320 | 2320 | 2320 | 1319 |
| 351 | 20241114 | 131600 | 848031080 | 2320 | 2320 | 2320 | 2320 | 75 |
| 352 | 20241114 | 131500 | 847857080 | 2320 | 2330 | 2330 | 2320 | 4495 |
| 353 | 20241114 | 131400 | 837414830 | 2330 | 2330 | 2330 | 2330 | 0 |
| 354 | 20241114 | 131300 | 837414830 | 2330 | 2330 | 2330 | 2330 | 0 |
| 355 | 20241114 | 131200 | 837414830 | 2330 | 2330 | 2330 | 2330 | 5 |
| 356 | 20241114 | 131100 | 837403180 | 2335 | 2325 | 2335 | 2325 | 862 |
| 357 | 20241114 | 131000 | 835395720 | 2330 | 2330 | 2330 | 2330 | 43 |
| 358 | 20241114 | 130900 | 835295530 | 2325 | 2325 | 2325 | 2325 | 0 |
| 359 | 20241114 | 130800 | 835295530 | 2325 | 2325 | 2325 | 2325 | 50 |
| 360 | 20241114 | 130700 | 835179280 | 2320 | 2320 | 2320 | 2320 | 60 |
| 361 | 20241114 | 130600 | 835040080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 362 | 20241114 | 130500 | 835040080 | 2320 | 2320 | 2320 | 2320 | 3087 |
| 363 | 20241114 | 130400 | 827878240 | 2320 | 2325 | 2325 | 2320 | 369 |
| 364 | 20241114 | 130300 | 827022135 | 2325 | 2325 | 2325 | 2325 | 0 |
| 365 | 20241114 | 130200 | 827022135 | 2325 | 2325 | 2325 | 2325 | 2 |
| 366 | 20241114 | 130100 | 827017485 | 2325 | 2325 | 2325 | 2325 | 1001 |
| 367 | 20241114 | 130000 | 824690160 | 2330 | 2330 | 2330 | 2330 | 3 |
| 368 | 20241114 | 125900 | 824683170 | 2330 | 2330 | 2330 | 2330 | 0 |
| 369 | 20241114 | 125800 | 824683170 | 2330 | 2330 | 2330 | 2330 | 0 |
| 370 | 20241114 | 125700 | 824683170 | 2330 | 2330 | 2330 | 2330 | 1238 |
| 371 | 20241114 | 125600 | 821798630 | 2330 | 2330 | 2330 | 2330 | 0 |
| 372 | 20241114 | 125500 | 821798630 | 2330 | 2330 | 2330 | 2330 | 2067 |
| 373 | 20241114 | 125400 | 816982520 | 2335 | 2340 | 2340 | 2335 | 98 |
| 374 | 20241114 | 125300 | 816753480 | 2340 | 2340 | 2340 | 2340 | 35 |
| 375 | 20241114 | 125200 | 816671580 | 2335 | 2335 | 2340 | 2335 | 16 |
| 376 | 20241114 | 125100 | 816634215 | 2335 | 2335 | 2335 | 2335 | 0 |
| 377 | 20241114 | 125000 | 816634215 | 2335 | 2335 | 2335 | 2335 | 5 |
| 378 | 20241114 | 124900 | 816622540 | 2335 | 2335 | 2335 | 2335 | 1 |
| 379 | 20241114 | 124800 | 816620205 | 2335 | 2340 | 2345 | 2335 | 1851 |
| 380 | 20241114 | 124700 | 812297415 | 2345 | 2335 | 2345 | 2335 | 4872 |
| 381 | 20241114 | 124600 | 800906010 | 2330 | 2335 | 2335 | 2330 | 2613 |
| 382 | 20241114 | 124500 | 794805660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 383 | 20241114 | 124400 | 794805660 | 2330 | 2330 | 2330 | 2330 | 240 |
| 384 | 20241114 | 124300 | 794246460 | 2325 | 2325 | 2325 | 2325 | 1 |
| 385 | 20241114 | 124200 | 794244135 | 2330 | 2330 | 2330 | 2330 | 17 |
| 386 | 20241114 | 124100 | 794204525 | 2330 | 2330 | 2330 | 2330 | 115 |
| 387 | 20241114 | 124000 | 793936575 | 2330 | 2330 | 2330 | 2330 | 762 |
| 388 | 20241114 | 123900 | 792161115 | 2330 | 2330 | 2330 | 2330 | 900 |
| 389 | 20241114 | 123800 | 790064115 | 2320 | 2330 | 2330 | 2320 | 1046 |
| 390 | 20241114 | 123700 | 787627590 | 2320 | 2320 | 2320 | 2320 | 267 |
| 391 | 20241114 | 123600 | 787008150 | 2330 | 2330 | 2330 | 2330 | 0 |
| 392 | 20241114 | 123500 | 787008150 | 2330 | 2330 | 2330 | 2330 | 1010 |
| 393 | 20241114 | 123400 | 784654850 | 2330 | 2325 | 2330 | 2325 | 25 |
| 394 | 20241114 | 123300 | 784596675 | 2325 | 2330 | 2330 | 2325 | 56 |
| 395 | 20241114 | 123200 | 784466200 | 2330 | 2330 | 2330 | 2330 | 2 |
| 396 | 20241114 | 123100 | 784461540 | 2320 | 2320 | 2320 | 2320 | 0 |
| 397 | 20241114 | 123000 | 784461540 | 2320 | 2325 | 2325 | 2320 | 1000 |
| 398 | 20241114 | 122900 | 782137100 | 2325 | 2325 | 2325 | 2325 | 366 |
| 399 | 20241114 | 122800 | 781286150 | 2330 | 2330 | 2330 | 2330 | 82 |
| 400 | 20241114 | 122700 | 781095090 | 2330 | 2330 | 2330 | 2330 | 99 |
| 401 | 20241114 | 122600 | 780864420 | 2330 | 2330 | 2330 | 2330 | 530 |
| 402 | 20241114 | 122500 | 779629520 | 2330 | 2330 | 2330 | 2330 | 0 |
| 403 | 20241114 | 122400 | 779629520 | 2330 | 2330 | 2330 | 2330 | 720 |
| 404 | 20241114 | 122300 | 777951920 | 2320 | 2320 | 2320 | 2320 | 18 |
| 405 | 20241114 | 122200 | 777910160 | 2320 | 2325 | 2330 | 2320 | 54 |
| 406 | 20241114 | 122100 | 777784610 | 2325 | 2325 | 2325 | 2325 | 600 |
| 407 | 20241114 | 122000 | 776389610 | 2315 | 2315 | 2315 | 2315 | 155 |
| 408 | 20241114 | 121900 | 776030785 | 2315 | 2320 | 2320 | 2315 | 500 |
| 409 | 20241114 | 121800 | 774872980 | 2325 | 2325 | 2325 | 2325 | 0 |
| 410 | 20241114 | 121700 | 774872980 | 2325 | 2325 | 2325 | 2325 | 15 |
| 411 | 20241114 | 121600 | 774838105 | 2330 | 2330 | 2330 | 2325 | 201 |
| 412 | 20241114 | 121500 | 774369825 | 2330 | 2330 | 2330 | 2330 | 67 |
| 413 | 20241114 | 121400 | 774213715 | 2335 | 2335 | 2335 | 2335 | 0 |
| 414 | 20241114 | 121300 | 774213715 | 2335 | 2335 | 2335 | 2335 | 2 |
| 415 | 20241114 | 121200 | 774209045 | 2330 | 2325 | 2330 | 2325 | 2658 |
| 416 | 20241114 | 121100 | 768020030 | 2325 | 2325 | 2330 | 2325 | 363 |
| 417 | 20241114 | 121000 | 767175045 | 2330 | 2330 | 2330 | 2325 | 211 |
| 418 | 20241114 | 120900 | 766683435 | 2330 | 2325 | 2330 | 2325 | 4 |
| 419 | 20241114 | 120800 | 766674125 | 2310 | 2325 | 2330 | 2310 | 3364 |
| 420 | 20241114 | 120700 | 758852840 | 2325 | 2305 | 2325 | 2300 | 5635 |
| 421 | 20241114 | 120600 | 745828405 | 2305 | 2315 | 2315 | 2305 | 2097 |
| 422 | 20241114 | 120500 | 740991475 | 2325 | 2320 | 2325 | 2320 | 5 |
| 423 | 20241114 | 120400 | 740979855 | 2325 | 2325 | 2325 | 2325 | 2 |
| 424 | 20241114 | 120300 | 740975205 | 2320 | 2320 | 2320 | 2320 | 255 |
| 425 | 20241114 | 120200 | 740383605 | 2320 | 2320 | 2320 | 2320 | 0 |
| 426 | 20241114 | 120100 | 740383605 | 2320 | 2320 | 2320 | 2320 | 0 |
| 427 | 20241114 | 120000 | 740383605 | 2320 | 2320 | 2320 | 2320 | 2000 |
| 428 | 20241114 | 115900 | 735743605 | 2320 | 2315 | 2320 | 2315 | 1198 |
| 429 | 20241114 | 115800 | 732970230 | 2315 | 2315 | 2315 | 2315 | 0 |
| 430 | 20241114 | 115700 | 732970230 | 2315 | 2315 | 2315 | 2315 | 52 |
| 431 | 20241114 | 115600 | 732849850 | 2320 | 2310 | 2320 | 2310 | 1102 |
| 432 | 20241114 | 115500 | 730304205 | 2305 | 2305 | 2305 | 2300 | 965 |
| 433 | 20241114 | 115400 | 728083630 | 2300 | 2300 | 2300 | 2300 | 119 |
| 434 | 20241114 | 115300 | 727809930 | 2300 | 2300 | 2300 | 2300 | 2200 |
| 435 | 20241114 | 115200 | 722749930 | 2295 | 2295 | 2295 | 2295 | 1522 |
| 436 | 20241114 | 115100 | 719256940 | 2300 | 2300 | 2300 | 2300 | 720 |
| 437 | 20241114 | 115000 | 717600940 | 2295 | 2295 | 2295 | 2295 | 1487 |
| 438 | 20241114 | 114900 | 714188275 | 2300 | 2300 | 2300 | 2295 | 526 |
| 439 | 20241114 | 114800 | 712980030 | 2295 | 2305 | 2305 | 2295 | 5560 |
| 440 | 20241114 | 114700 | 700192035 | 2300 | 2300 | 2300 | 2300 | 619 |
| 441 | 20241114 | 114600 | 698768335 | 2300 | 2305 | 2305 | 2300 | 7175 |
| 442 | 20241114 | 114500 | 682244960 | 2310 | 2310 | 2310 | 2310 | 5680 |
| 443 | 20241114 | 114400 | 669124160 | 2315 | 2310 | 2315 | 2310 | 201 |
| 444 | 20241114 | 114300 | 668659845 | 2310 | 2315 | 2315 | 2310 | 2141 |
| 445 | 20241114 | 114200 | 663706395 | 2315 | 2315 | 2315 | 2315 | 686 |
| 446 | 20241114 | 114100 | 662118305 | 2315 | 2320 | 2320 | 2315 | 2925 |
| 447 | 20241114 | 114000 | 655346765 | 2315 | 2320 | 2320 | 2315 | 540 |
| 448 | 20241114 | 113900 | 654094165 | 2320 | 2320 | 2320 | 2315 | 180 |
| 449 | 20241114 | 113800 | 653676580 | 2320 | 2320 | 2320 | 2320 | 258 |
| 450 | 20241114 | 113700 | 653078020 | 2320 | 2320 | 2320 | 2320 | 121 |
| 451 | 20241114 | 113600 | 652797300 | 2320 | 2320 | 2320 | 2320 | 0 |
| 452 | 20241114 | 113500 | 652797300 | 2320 | 2320 | 2320 | 2320 | 2 |
| 453 | 20241114 | 113400 | 652792660 | 2320 | 2320 | 2320 | 2320 | 1793 |
| 454 | 20241114 | 113300 | 648632900 | 2325 | 2340 | 2340 | 2325 | 3003 |
| 455 | 20241114 | 113200 | 641650910 | 2340 | 2330 | 2340 | 2330 | 113 |
| 456 | 20241114 | 113100 | 641387070 | 2335 | 2325 | 2335 | 2325 | 1538 |
| 457 | 20241114 | 113000 | 637805020 | 2320 | 2320 | 2320 | 2320 | 954 |
| 458 | 20241114 | 112900 | 635591740 | 2315 | 2315 | 2315 | 2315 | 62 |
| 459 | 20241114 | 112800 | 635448210 | 2315 | 2325 | 2325 | 2315 | 702 |
| 460 | 20241114 | 112700 | 633823065 | 2315 | 2320 | 2320 | 2315 | 10000 |
| 461 | 20241114 | 112600 | 610668055 | 2325 | 2325 | 2325 | 2325 | 27 |
| 462 | 20241114 | 112500 | 610605280 | 2330 | 2320 | 2330 | 2320 | 4492 |
| 463 | 20241114 | 112400 | 600182565 | 2320 | 2330 | 2330 | 2320 | 2745 |
| 464 | 20241114 | 112300 | 593799865 | 2330 | 2325 | 2330 | 2325 | 1195 |
| 465 | 20241114 | 112200 | 591021470 | 2330 | 2330 | 2330 | 2330 | 40 |
| 466 | 20241114 | 112100 | 590928270 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 467 | 20241114 | 112000 | 588598270 | 2330 | 2335 | 2335 | 2330 | 318 |
| 468 | 20241114 | 111900 | 587855750 | 2335 | 2330 | 2335 | 2325 | 1269 |
| 469 | 20241114 | 111800 | 584899815 | 2335 | 2340 | 2340 | 2330 | 1863 |
| 470 | 20241114 | 111700 | 580546860 | 2340 | 2340 | 2340 | 2340 | 272 |
| 471 | 20241114 | 111600 | 579910380 | 2340 | 2340 | 2340 | 2340 | 862 |
| 472 | 20241114 | 111500 | 577893300 | 2340 | 2335 | 2340 | 2335 | 1001 |
| 473 | 20241114 | 111400 | 575555960 | 2330 | 2325 | 2330 | 2325 | 1760 |
| 474 | 20241114 | 111300 | 571461290 | 2335 | 2325 | 2335 | 2325 | 3067 |
| 475 | 20241114 | 111200 | 564330495 | 2325 | 2325 | 2325 | 2325 | 40 |
| 476 | 20241114 | 111100 | 564237495 | 2325 | 2330 | 2330 | 2325 | 5281 |
| 477 | 20241114 | 111000 | 551932770 | 2335 | 2335 | 2335 | 2335 | 3103 |
| 478 | 20241114 | 110900 | 544687265 | 2335 | 2335 | 2335 | 2335 | 450 |
| 479 | 20241114 | 110800 | 543636515 | 2335 | 2335 | 2345 | 2335 | 4151 |
| 480 | 20241114 | 110700 | 533943920 | 2340 | 2340 | 2340 | 2340 | 607 |
| 481 | 20241114 | 110600 | 532523540 | 2335 | 2335 | 2335 | 2335 | 510 |
| 482 | 20241114 | 110500 | 531332690 | 2335 | 2340 | 2340 | 2335 | 2002 |
| 483 | 20241114 | 110400 | 526658010 | 2340 | 2340 | 2340 | 2340 | 2744 |
| 484 | 20241114 | 110300 | 520237050 | 2340 | 2340 | 2340 | 2340 | 300 |
| 485 | 20241114 | 110200 | 519535050 | 2340 | 2340 | 2340 | 2340 | 10 |
| 486 | 20241114 | 110100 | 519511650 | 2340 | 2340 | 2340 | 2340 | 5238 |
| 487 | 20241114 | 110000 | 507254730 | 2345 | 2345 | 2345 | 2345 | 3081 |
| 488 | 20241114 | 105900 | 500029785 | 2345 | 2345 | 2345 | 2345 | 20 |
| 489 | 20241114 | 105800 | 499982885 | 2350 | 2355 | 2360 | 2350 | 1568 |
| 490 | 20241114 | 105700 | 496288080 | 2360 | 2360 | 2360 | 2350 | 1951 |
| 491 | 20241114 | 105600 | 491689470 | 2360 | 2355 | 2360 | 2355 | 172 |
| 492 | 20241114 | 105500 | 491283800 | 2360 | 2350 | 2360 | 2350 | 609 |
| 493 | 20241114 | 105400 | 489847990 | 2360 | 2355 | 2360 | 2350 | 4108 |
| 494 | 20241114 | 105300 | 480174150 | 2350 | 2350 | 2355 | 2350 | 6674 |
| 495 | 20241114 | 105200 | 464472935 | 2350 | 2345 | 2350 | 2345 | 3368 |
| 496 | 20241114 | 105100 | 456568080 | 2345 | 2345 | 2345 | 2345 | 2442 |
| 497 | 20241114 | 105000 | 450841590 | 2345 | 2340 | 2345 | 2340 | 651 |
| 498 | 20241114 | 104900 | 449315495 | 2340 | 2335 | 2340 | 2335 | 4864 |
| 499 | 20241114 | 104800 | 437934600 | 2340 | 2340 | 2340 | 2340 | 4031 |
| 500 | 20241114 | 104700 | 428502060 | 2340 | 2345 | 2345 | 2340 | 3299 |
| 501 | 20241114 | 104600 | 420775905 | 2350 | 2350 | 2350 | 2350 | 1375 |
| 502 | 20241114 | 104500 | 417544655 | 2350 | 2350 | 2350 | 2350 | 1271 |
| 503 | 20241114 | 104400 | 414557805 | 2350 | 2350 | 2350 | 2335 | 700 |
| 504 | 20241114 | 104300 | 412913430 | 2335 | 2335 | 2345 | 2335 | 7641 |
| 505 | 20241114 | 104200 | 395010965 | 2335 | 2335 | 2335 | 2335 | 6 |
| 506 | 20241114 | 104100 | 394996955 | 2335 | 2335 | 2335 | 2335 | 3286 |
| 507 | 20241114 | 104000 | 387324145 | 2335 | 2340 | 2340 | 2335 | 1681 |
| 508 | 20241114 | 103900 | 383397690 | 2340 | 2340 | 2345 | 2340 | 2521 |
| 509 | 20241114 | 103800 | 377498545 | 2340 | 2345 | 2345 | 2340 | 420 |
| 510 | 20241114 | 103700 | 376515570 | 2345 | 2345 | 2345 | 2345 | 1186 |
| 511 | 20241114 | 103600 | 373734400 | 2345 | 2350 | 2360 | 2345 | 1456 |
| 512 | 20241114 | 103500 | 370318865 | 2355 | 2355 | 2360 | 2355 | 2486 |
| 513 | 20241114 | 103400 | 364454000 | 2355 | 2355 | 2355 | 2355 | 12 |
| 514 | 20241114 | 103300 | 364425740 | 2355 | 2355 | 2360 | 2355 | 171 |
| 515 | 20241114 | 103200 | 364022815 | 2355 | 2340 | 2355 | 2340 | 564 |
| 516 | 20241114 | 103100 | 362700280 | 2355 | 2350 | 2355 | 2350 | 1605 |
| 517 | 20241114 | 103000 | 358925400 | 2335 | 2345 | 2350 | 2335 | 763 |
| 518 | 20241114 | 102900 | 357137765 | 2345 | 2345 | 2345 | 2345 | 151 |
| 519 | 20241114 | 102800 | 356783670 | 2350 | 2350 | 2350 | 2350 | 100 |
| 520 | 20241114 | 102700 | 356548670 | 2345 | 2335 | 2345 | 2335 | 688 |
| 521 | 20241114 | 102600 | 354937660 | 2330 | 2335 | 2335 | 2330 | 578 |
| 522 | 20241114 | 102500 | 353588145 | 2340 | 2340 | 2345 | 2325 | 2930 |
| 523 | 20241114 | 102400 | 346738700 | 2340 | 2340 | 2340 | 2340 | 50 |
| 524 | 20241114 | 102300 | 346621700 | 2340 | 2345 | 2345 | 2330 | 4352 |
| 525 | 20241114 | 102200 | 336454150 | 2345 | 2350 | 2350 | 2345 | 4402 |
| 526 | 20241114 | 102100 | 326113645 | 2355 | 2355 | 2360 | 2355 | 2381 |
| 527 | 20241114 | 102000 | 320505390 | 2360 | 2360 | 2360 | 2355 | 1936 |
| 528 | 20241114 | 101900 | 315942035 | 2360 | 2360 | 2360 | 2360 | 3205 |
| 529 | 20241114 | 101800 | 308378235 | 2360 | 2365 | 2365 | 2355 | 8608 |
| 530 | 20241114 | 101700 | 288087615 | 2360 | 2360 | 2365 | 2355 | 4046 |
| 531 | 20241114 | 101600 | 278539030 | 2355 | 2350 | 2355 | 2345 | 11214 |
| 532 | 20241114 | 101500 | 252149655 | 2345 | 2335 | 2345 | 2335 | 6125 |
| 533 | 20241114 | 101400 | 237805430 | 2335 | 2345 | 2345 | 2335 | 1492 |
| 534 | 20241114 | 101300 | 234317350 | 2345 | 2335 | 2345 | 2335 | 5115 |
| 535 | 20241114 | 101200 | 222354190 | 2335 | 2340 | 2340 | 2335 | 10477 |
| 536 | 20241114 | 101100 | 197843615 | 2335 | 2330 | 2335 | 2330 | 2853 |
| 537 | 20241114 | 101000 | 191182000 | 2330 | 2330 | 2330 | 2330 | 6136 |
| 538 | 20241114 | 100900 | 176885120 | 2335 | 2325 | 2335 | 2325 | 1795 |
| 539 | 20241114 | 100800 | 172706225 | 2325 | 2310 | 2325 | 2305 | 6833 |
| 540 | 20241114 | 100700 | 156844535 | 2305 | 2305 | 2310 | 2305 | 2357 |
| 541 | 20241114 | 100600 | 151410140 | 2305 | 2310 | 2320 | 2305 | 5491 |
| 542 | 20241114 | 100500 | 138703760 | 2315 | 2315 | 2325 | 2315 | 14580 |
| 543 | 20241114 | 100400 | 104940655 | 2320 | 2320 | 2325 | 2320 | 12963 |
| 544 | 20241114 | 100300 | 74863740 | 2320 | 2320 | 2330 | 2320 | 10198 |
| 545 | 20241114 | 100200 | 51180125 | 2320 | 2310 | 2325 | 2310 | 3710 |
| 546 | 20241114 | 100100 | 42579145 | 2310 | 2300 | 2315 | 2295 | 1493 |
| 547 | 20241114 | 100000 | 39130025 | 2295 | 2295 | 2310 | 2295 | 17042 |