27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 3102 |
| 3 | 20241114 | 190400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20241114 | 190300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20241114 | 190200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20241114 | 190100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20241114 | 190000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20241114 | 185900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20241114 | 185800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20241114 | 185700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20241114 | 185600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20241114 | 185500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20241114 | 185400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20241114 | 185300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20241114 | 185200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20241114 | 185100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20241114 | 185000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20241114 | 184900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20241114 | 184800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20241114 | 184700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20241114 | 184600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20241114 | 184500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20241114 | 184400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20241114 | 184300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20241114 | 184200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20241114 | 184100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20241114 | 184000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20241114 | 183900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20241114 | 183800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20241114 | 183700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20241114 | 183600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20241114 | 183500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 3102 |
| 33 | 20241114 | 183400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20241114 | 183300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20241114 | 183200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20241114 | 183100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20241114 | 183000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20241114 | 182900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20241114 | 182800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20241114 | 182700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20241114 | 182600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20241114 | 182500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20241114 | 182400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20241114 | 182300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20241114 | 182200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20241114 | 182100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20241114 | 182000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20241114 | 181900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20241114 | 181800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20241114 | 181700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20241114 | 181600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20241114 | 181500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20241114 | 181400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20241114 | 181300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20241114 | 181200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20241114 | 181100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20241114 | 181000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20241114 | 180900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20241114 | 180800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20241114 | 180700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20241114 | 180600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20241114 | 180500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 3102 |
| 63 | 20241114 | 180400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20241114 | 180300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20241114 | 180200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20241114 | 180100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20241114 | 180000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20241114 | 175900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20241114 | 175800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20241114 | 175700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20241114 | 175600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20241114 | 175500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20241114 | 175400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20241114 | 175300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20241114 | 175200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20241114 | 175100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20241114 | 175000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20241114 | 174900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20241114 | 174800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20241114 | 174700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20241114 | 174600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20241114 | 174500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20241114 | 174400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20241114 | 174300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20241114 | 174200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20241114 | 174100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20241114 | 174000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20241114 | 173900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20241114 | 173800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20241114 | 173700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20241114 | 173600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20241114 | 173500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 3102 |
| 93 | 20241114 | 173400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20241114 | 173300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20241114 | 173200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20241114 | 173100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20241114 | 173000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20241114 | 172900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20241114 | 172800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20241114 | 172700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20241114 | 172600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20241114 | 172500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20241114 | 172400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20241114 | 172300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20241114 | 172200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20241114 | 172100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20241114 | 172000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20241114 | 171900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20241114 | 171800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20241114 | 171700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20241114 | 171600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20241114 | 171500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20241114 | 171400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20241114 | 171300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20241114 | 171200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20241114 | 171100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20241114 | 171000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20241114 | 170900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20241114 | 170800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20241114 | 170700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20241114 | 170600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20241114 | 170500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 3102 |
| 123 | 20241114 | 170400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20241114 | 170300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20241114 | 170200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20241114 | 170100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20241114 | 170000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20241114 | 165900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20241114 | 165800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20241114 | 165700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20241114 | 165600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20241114 | 165500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20241114 | 165400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20241114 | 165300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20241114 | 165200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20241114 | 165100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20241114 | 165000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20241114 | 164900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20241114 | 164800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20241114 | 164700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20241114 | 164600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20241114 | 164500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20241114 | 164400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20241114 | 164300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20241114 | 164200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20241114 | 164100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20241114 | 164000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20241114 | 163900 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20241114 | 163800 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20241114 | 163700 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20241114 | 163600 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20241114 | 163500 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 3102 |
| 153 | 20241114 | 163400 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20241114 | 163300 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20241114 | 163200 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20241114 | 163100 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20241114 | 163000 | 1777351630 | 3485 | 3485 | 3485 | 3485 | 3102 |
| 158 | 20241114 | 162900 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20241114 | 162800 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20241114 | 162700 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20241114 | 162600 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20241114 | 162500 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20241114 | 162400 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20241114 | 162300 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20241114 | 162200 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20241114 | 162100 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20241114 | 162000 | 1766541160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20241114 | 161900 | 1766541160 | 3500 | 3495 | 3500 | 3495 | 358 |
| 169 | 20241114 | 161800 | 1765289935 | 3495 | 3490 | 3495 | 3490 | 735 |
| 170 | 20241114 | 161700 | 1762724265 | 3495 | 3495 | 3495 | 3495 | 380 |
| 171 | 20241114 | 161600 | 1761396165 | 3505 | 3510 | 3510 | 3490 | 568 |
| 172 | 20241114 | 161500 | 1759413810 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20241114 | 161400 | 1759413810 | 3515 | 3510 | 3515 | 3510 | 1001 |
| 174 | 20241114 | 161300 | 1755900295 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20241114 | 161200 | 1755900295 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20241114 | 161100 | 1755900295 | 3515 | 3490 | 3515 | 3490 | 24 |
| 177 | 20241114 | 161000 | 1755816060 | 3495 | 3480 | 3495 | 3475 | 260 |
| 178 | 20241114 | 160900 | 1754912020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20241114 | 160800 | 1754912020 | 3520 | 3505 | 3520 | 3475 | 1736 |
| 180 | 20241114 | 160700 | 1748861090 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20241114 | 160600 | 1748861090 | 3510 | 3515 | 3520 | 3510 | 71 |
| 182 | 20241114 | 160500 | 1748611620 | 3525 | 3525 | 3525 | 3525 | 0 |
| 183 | 20241114 | 160400 | 1748611620 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20241114 | 160300 | 1748611620 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20241114 | 160200 | 1748611620 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20241114 | 160100 | 1748611620 | 3525 | 3525 | 3525 | 3525 | 63 |
| 187 | 20241114 | 160000 | 1748389545 | 3525 | 3505 | 3525 | 3505 | 1280 |
| 188 | 20241114 | 155900 | 1743903125 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20241114 | 155800 | 1743903125 | 3505 | 3530 | 3530 | 3500 | 322 |
| 190 | 20241114 | 155700 | 1742774990 | 3535 | 3535 | 3535 | 3535 | 13 |
| 191 | 20241114 | 155600 | 1742729035 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20241114 | 155500 | 1742729035 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20241114 | 155400 | 1742729035 | 3535 | 3535 | 3535 | 3535 | 500 |
| 194 | 20241114 | 155300 | 1740961535 | 3535 | 3535 | 3535 | 3535 | 1 |
| 195 | 20241114 | 155200 | 1740958000 | 3530 | 3530 | 3530 | 3530 | 300 |
| 196 | 20241114 | 155100 | 1739899000 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20241114 | 155000 | 1739899000 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20241114 | 154900 | 1739899000 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20241114 | 154800 | 1739899000 | 3530 | 3525 | 3530 | 3525 | 2 |
| 200 | 20241114 | 154700 | 1739891945 | 3525 | 3525 | 3525 | 3525 | 1 |
| 201 | 20241114 | 154600 | 1739888420 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20241114 | 154500 | 1739888420 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20241114 | 154400 | 1739888420 | 3520 | 3520 | 3520 | 3520 | 10 |
| 204 | 20241114 | 154300 | 1739853220 | 3520 | 3510 | 3520 | 3510 | 15 |
| 205 | 20241114 | 154200 | 1739800560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20241114 | 154100 | 1739800560 | 3520 | 3520 | 3520 | 3490 | 4981 |
| 207 | 20241114 | 154000 | 1722381705 | 3520 | 3520 | 3520 | 3500 | 40 |
| 208 | 20241114 | 153900 | 1722241665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20241114 | 153800 | 1722241665 | 3530 | 3530 | 3530 | 3530 | 1 |
| 210 | 20241114 | 153700 | 1722238135 | 3535 | 3495 | 3535 | 3495 | 2 |
| 211 | 20241114 | 153600 | 1722231105 | 3535 | 3505 | 3535 | 3495 | 5001 |
| 212 | 20241114 | 153500 | 1704752450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 213 | 20241114 | 153400 | 1704752450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20241114 | 153300 | 1704752450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20241114 | 153200 | 1704752450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20241114 | 153100 | 1704752450 | 3540 | 3540 | 3545 | 3500 | 4101 |
| 217 | 20241114 | 153000 | 1690387160 | 3540 | 3540 | 3540 | 3540 | 1 |
| 218 | 20241114 | 152900 | 1690383620 | 3520 | 3545 | 3545 | 3520 | 13 |
| 219 | 20241114 | 152800 | 1690337650 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20241114 | 152700 | 1690337650 | 3545 | 3540 | 3545 | 3540 | 128 |
| 221 | 20241114 | 152600 | 1689884430 | 3540 | 3535 | 3540 | 3530 | 12 |
| 222 | 20241114 | 152500 | 1689842005 | 3540 | 3540 | 3540 | 3540 | 1 |
| 223 | 20241114 | 152400 | 1689838465 | 3530 | 3530 | 3530 | 3530 | 3 |
| 224 | 20241114 | 152300 | 1689827875 | 3555 | 3555 | 3555 | 3555 | 0 |
| 225 | 20241114 | 152200 | 1689827875 | 3555 | 3555 | 3555 | 3555 | 0 |
| 226 | 20241114 | 152100 | 1689827875 | 3555 | 3520 | 3560 | 3515 | 2025 |
| 227 | 20241114 | 152000 | 1682655930 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 228 | 20241114 | 151900 | 1679135930 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20241114 | 151800 | 1679135930 | 3520 | 3510 | 3520 | 3510 | 1397 |
| 230 | 20241114 | 151700 | 1674223975 | 3510 | 3510 | 3510 | 3510 | 10 |
| 231 | 20241114 | 151600 | 1674188875 | 3515 | 3500 | 3515 | 3500 | 1500 |
| 232 | 20241114 | 151500 | 1668928975 | 3510 | 3485 | 3510 | 3485 | 950 |
| 233 | 20241114 | 151400 | 1665611215 | 3490 | 3490 | 3490 | 3490 | 24 |
| 234 | 20241114 | 151300 | 1665527455 | 3490 | 3490 | 3490 | 3490 | 120 |
| 235 | 20241114 | 151200 | 1665108655 | 3490 | 3495 | 3495 | 3490 | 6 |
| 236 | 20241114 | 151100 | 1665087710 | 3480 | 3495 | 3495 | 3480 | 83 |
| 237 | 20241114 | 151000 | 1664798825 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20241114 | 150900 | 1664798825 | 3495 | 3490 | 3495 | 3490 | 2959 |
| 239 | 20241114 | 150800 | 1654471770 | 3490 | 3495 | 3495 | 3490 | 48 |
| 240 | 20241114 | 150700 | 1654304150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20241114 | 150600 | 1654304150 | 3500 | 3495 | 3500 | 3465 | 6811 |
| 242 | 20241114 | 150500 | 1630653455 | 3495 | 3495 | 3495 | 3495 | 50 |
| 243 | 20241114 | 150400 | 1630478705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20241114 | 150300 | 1630478705 | 3510 | 3510 | 3510 | 3510 | 60 |
| 245 | 20241114 | 150200 | 1630268105 | 3505 | 3500 | 3505 | 3500 | 10 |
| 246 | 20241114 | 150100 | 1630233085 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20241114 | 150000 | 1630233085 | 3505 | 3500 | 3505 | 3475 | 3202 |
| 248 | 20241114 | 145900 | 1619102720 | 3510 | 3510 | 3510 | 3510 | 19 |
| 249 | 20241114 | 145800 | 1619036030 | 3515 | 3510 | 3515 | 3510 | 101 |
| 250 | 20241114 | 145700 | 1618681515 | 3510 | 3510 | 3510 | 3510 | 79 |
| 251 | 20241114 | 145600 | 1618404225 | 3510 | 3505 | 3510 | 3505 | 3 |
| 252 | 20241114 | 145500 | 1618393700 | 3510 | 3510 | 3510 | 3510 | 1 |
| 253 | 20241114 | 145400 | 1618390190 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 254 | 20241114 | 145300 | 1614885190 | 3505 | 3505 | 3505 | 3505 | 102 |
| 255 | 20241114 | 145200 | 1614527680 | 3510 | 3510 | 3510 | 3510 | 41 |
| 256 | 20241114 | 145100 | 1614383770 | 3510 | 3510 | 3510 | 3510 | 0 |
| 257 | 20241114 | 145000 | 1614383770 | 3510 | 3510 | 3510 | 3510 | 0 |
| 258 | 20241114 | 144900 | 1614383770 | 3510 | 3510 | 3510 | 3510 | 10 |
| 259 | 20241114 | 144800 | 1614348670 | 3515 | 3510 | 3515 | 3510 | 500 |
| 260 | 20241114 | 144700 | 1612591185 | 3520 | 3515 | 3520 | 3515 | 1642 |
| 261 | 20241114 | 144600 | 1606816025 | 3515 | 3495 | 3515 | 3495 | 1001 |
| 262 | 20241114 | 144500 | 1603307295 | 3495 | 3495 | 3495 | 3495 | 6 |
| 263 | 20241114 | 144400 | 1603286325 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20241114 | 144300 | 1603286325 | 3500 | 3500 | 3500 | 3500 | 29 |
| 265 | 20241114 | 144200 | 1603184825 | 3525 | 3460 | 3525 | 3460 | 10818 |
| 266 | 20241114 | 144100 | 1565293645 | 3455 | 3455 | 3455 | 3455 | 3 |
| 267 | 20241114 | 144000 | 1565283280 | 3455 | 3455 | 3455 | 3455 | 777 |
| 268 | 20241114 | 143900 | 1562598745 | 3460 | 3460 | 3460 | 3460 | 2 |
| 269 | 20241114 | 143800 | 1562591825 | 3455 | 3455 | 3455 | 3455 | 50 |
| 270 | 20241114 | 143700 | 1562419075 | 3455 | 3455 | 3455 | 3455 | 0 |
| 271 | 20241114 | 143600 | 1562419075 | 3455 | 3455 | 3455 | 3455 | 8 |
| 272 | 20241114 | 143500 | 1562391435 | 3455 | 3450 | 3455 | 3450 | 1100 |
| 273 | 20241114 | 143400 | 1558592980 | 3455 | 3455 | 3460 | 3455 | 442 |
| 274 | 20241114 | 143300 | 1557065865 | 3460 | 3470 | 3475 | 3455 | 1486 |
| 275 | 20241114 | 143200 | 1551919685 | 3475 | 3460 | 3475 | 3455 | 1034 |
| 276 | 20241114 | 143100 | 1548342610 | 3460 | 3465 | 3470 | 3455 | 961 |
| 277 | 20241114 | 143000 | 1545014720 | 3460 | 3460 | 3460 | 3460 | 3 |
| 278 | 20241114 | 142900 | 1545004340 | 3475 | 3460 | 3475 | 3455 | 8646 |
| 279 | 20241114 | 142800 | 1515129625 | 3460 | 3465 | 3465 | 3460 | 4863 |
| 280 | 20241114 | 142700 | 1498300360 | 3465 | 3470 | 3470 | 3465 | 1180 |
| 281 | 20241114 | 142600 | 1494208815 | 3480 | 3480 | 3480 | 3480 | 0 |
| 282 | 20241114 | 142500 | 1494208815 | 3480 | 3475 | 3480 | 3475 | 8 |
| 283 | 20241114 | 142400 | 1494180990 | 3475 | 3470 | 3475 | 3470 | 13 |
| 284 | 20241114 | 142300 | 1494135875 | 3470 | 3470 | 3470 | 3470 | 0 |
| 285 | 20241114 | 142200 | 1494135875 | 3470 | 3465 | 3470 | 3465 | 600 |
| 286 | 20241114 | 142100 | 1492053880 | 3465 | 3470 | 3470 | 3460 | 4929 |
| 287 | 20241114 | 142000 | 1474976275 | 3470 | 3485 | 3485 | 3470 | 4 |
| 288 | 20241114 | 141900 | 1474962380 | 3470 | 3470 | 3485 | 3470 | 3702 |
| 289 | 20241114 | 141800 | 1462116420 | 3485 | 3470 | 3485 | 3470 | 2001 |
| 290 | 20241114 | 141700 | 1455172935 | 3470 | 3470 | 3470 | 3470 | 0 |
| 291 | 20241114 | 141600 | 1455172935 | 3470 | 3480 | 3480 | 3470 | 2000 |
| 292 | 20241114 | 141500 | 1448230320 | 3485 | 3485 | 3485 | 3485 | 1004 |
| 293 | 20241114 | 141400 | 1444731380 | 3485 | 3485 | 3485 | 3485 | 1 |
| 294 | 20241114 | 141300 | 1444727895 | 3480 | 3480 | 3480 | 3480 | 10 |
| 295 | 20241114 | 141200 | 1444693095 | 3475 | 3480 | 3480 | 3475 | 510 |
| 296 | 20241114 | 141100 | 1442920795 | 3480 | 3480 | 3480 | 3480 | 40 |
| 297 | 20241114 | 141000 | 1442781595 | 3480 | 3485 | 3485 | 3480 | 1137 |
| 298 | 20241114 | 140900 | 1438824585 | 3490 | 3490 | 3490 | 3490 | 100 |
| 299 | 20241114 | 140800 | 1438475585 | 3495 | 3480 | 3495 | 3480 | 26 |
| 300 | 20241114 | 140700 | 1438385090 | 3500 | 3475 | 3500 | 3475 | 2372 |
| 301 | 20241114 | 140600 | 1430130440 | 3475 | 3475 | 3475 | 3475 | 292 |
| 302 | 20241114 | 140500 | 1429115740 | 3470 | 3465 | 3470 | 3465 | 245 |
| 303 | 20241114 | 140400 | 1428266125 | 3460 | 3480 | 3480 | 3460 | 31240 |
| 304 | 20241114 | 140300 | 1319983105 | 3480 | 3495 | 3495 | 3480 | 9199 |
| 305 | 20241114 | 140200 | 1287929770 | 3510 | 3510 | 3510 | 3510 | 1112 |
| 306 | 20241114 | 140100 | 1284026650 | 3490 | 3510 | 3510 | 3490 | 3135 |
| 307 | 20241114 | 140000 | 1273054350 | 3505 | 3510 | 3510 | 3505 | 1044 |
| 308 | 20241114 | 135900 | 1269394605 | 3510 | 3520 | 3520 | 3510 | 801 |
| 309 | 20241114 | 135800 | 1266576035 | 3500 | 3500 | 3505 | 3490 | 1477 |
| 310 | 20241114 | 135700 | 1261404965 | 3490 | 3470 | 3490 | 3470 | 3539 |
| 311 | 20241114 | 135600 | 1249091250 | 3475 | 3470 | 3475 | 3470 | 600 |
| 312 | 20241114 | 135500 | 1247006750 | 3460 | 3455 | 3460 | 3455 | 103 |
| 313 | 20241114 | 135400 | 1246650870 | 3455 | 3490 | 3490 | 3445 | 41324 |
| 314 | 20241114 | 135300 | 1103620675 | 3490 | 3490 | 3490 | 3490 | 3 |
| 315 | 20241114 | 135200 | 1103610205 | 3485 | 3485 | 3485 | 3485 | 3 |
| 316 | 20241114 | 135100 | 1103599750 | 3485 | 3490 | 3490 | 3485 | 100 |
| 317 | 20241114 | 135000 | 1103251245 | 3485 | 3490 | 3490 | 3485 | 1375 |
| 318 | 20241114 | 134900 | 1098458620 | 3490 | 3490 | 3490 | 3490 | 115 |
| 319 | 20241114 | 134800 | 1098057270 | 3490 | 3500 | 3500 | 3490 | 103 |
| 320 | 20241114 | 134700 | 1097696795 | 3500 | 3500 | 3500 | 3500 | 141 |
| 321 | 20241114 | 134600 | 1097203295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 322 | 20241114 | 134500 | 1097203295 | 3525 | 3500 | 3525 | 3500 | 202 |
| 323 | 20241114 | 134400 | 1096496260 | 3495 | 3495 | 3495 | 3495 | 209 |
| 324 | 20241114 | 134300 | 1095765805 | 3495 | 3495 | 3495 | 3495 | 0 |
| 325 | 20241114 | 134200 | 1095765805 | 3495 | 3490 | 3495 | 3490 | 6 |
| 326 | 20241114 | 134100 | 1095744850 | 3495 | 3485 | 3495 | 3485 | 601 |
| 327 | 20241114 | 134000 | 1093650355 | 3480 | 3480 | 3480 | 3480 | 0 |
| 328 | 20241114 | 133900 | 1093650355 | 3480 | 3480 | 3480 | 3480 | 0 |
| 329 | 20241114 | 133800 | 1093650355 | 3480 | 3485 | 3485 | 3480 | 115 |
| 330 | 20241114 | 133700 | 1093249790 | 3490 | 3500 | 3500 | 3485 | 10359 |
| 331 | 20241114 | 133600 | 1057107300 | 3510 | 3510 | 3510 | 3510 | 17 |
| 332 | 20241114 | 133500 | 1057047630 | 3490 | 3520 | 3520 | 3490 | 11553 |
| 333 | 20241114 | 133400 | 1016569035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 334 | 20241114 | 133300 | 1016569035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 335 | 20241114 | 133200 | 1016569035 | 3520 | 3505 | 3520 | 3505 | 3518 |
| 336 | 20241114 | 133100 | 1004237020 | 3505 | 3515 | 3520 | 3500 | 7107 |
| 337 | 20241114 | 133000 | 979284045 | 3520 | 3520 | 3520 | 3520 | 59 |
| 338 | 20241114 | 132900 | 979076365 | 3520 | 3525 | 3525 | 3520 | 1248 |
| 339 | 20241114 | 132800 | 974683130 | 3525 | 3525 | 3525 | 3525 | 200 |
| 340 | 20241114 | 132700 | 973978130 | 3530 | 3540 | 3540 | 3530 | 517 |
| 341 | 20241114 | 132600 | 972149500 | 3540 | 3540 | 3540 | 3540 | 4 |
| 342 | 20241114 | 132500 | 972135340 | 3535 | 3535 | 3535 | 3535 | 7 |
| 343 | 20241114 | 132400 | 972110595 | 3535 | 3535 | 3540 | 3535 | 43 |
| 344 | 20241114 | 132300 | 971958520 | 3535 | 3535 | 3535 | 3535 | 480 |
| 345 | 20241114 | 132200 | 970261720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 346 | 20241114 | 132100 | 970261720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 347 | 20241114 | 132000 | 970261720 | 3525 | 3525 | 3525 | 3525 | 127 |
| 348 | 20241114 | 131900 | 969814045 | 3530 | 3540 | 3540 | 3530 | 1230 |
| 349 | 20241114 | 131800 | 965469845 | 3540 | 3525 | 3540 | 3525 | 110 |
| 350 | 20241114 | 131700 | 965080550 | 3515 | 3515 | 3515 | 3515 | 31 |
| 351 | 20241114 | 131600 | 964971585 | 3490 | 3525 | 3525 | 3480 | 16227 |
| 352 | 20241114 | 131500 | 908129005 | 3525 | 3535 | 3535 | 3525 | 2800 |
| 353 | 20241114 | 131400 | 898253125 | 3540 | 3560 | 3560 | 3540 | 4180 |
| 354 | 20241114 | 131300 | 883419570 | 3565 | 3565 | 3565 | 3565 | 2 |
| 355 | 20241114 | 131200 | 883412440 | 3565 | 3570 | 3570 | 3565 | 252 |
| 356 | 20241114 | 131100 | 882512805 | 3570 | 3570 | 3570 | 3570 | 15 |
| 357 | 20241114 | 131000 | 882459255 | 3570 | 3570 | 3570 | 3570 | 12 |
| 358 | 20241114 | 130900 | 882416415 | 3570 | 3570 | 3570 | 3570 | 0 |
| 359 | 20241114 | 130800 | 882416415 | 3570 | 3570 | 3570 | 3570 | 0 |
| 360 | 20241114 | 130700 | 882416415 | 3570 | 3570 | 3570 | 3570 | 0 |
| 361 | 20241114 | 130600 | 882416415 | 3570 | 3570 | 3570 | 3570 | 2 |
| 362 | 20241114 | 130500 | 882409275 | 3575 | 3575 | 3575 | 3575 | 0 |
| 363 | 20241114 | 130400 | 882409275 | 3575 | 3575 | 3575 | 3575 | 0 |
| 364 | 20241114 | 130300 | 882409275 | 3575 | 3575 | 3575 | 3570 | 249 |
| 365 | 20241114 | 130200 | 881520335 | 3575 | 3575 | 3575 | 3575 | 0 |
| 366 | 20241114 | 130100 | 881520335 | 3575 | 3575 | 3575 | 3575 | 0 |
| 367 | 20241114 | 130000 | 881520335 | 3575 | 3570 | 3575 | 3570 | 196 |
| 368 | 20241114 | 125900 | 880820610 | 3570 | 3560 | 3570 | 3550 | 558 |
| 369 | 20241114 | 125800 | 878831950 | 3565 | 3565 | 3565 | 3565 | 1 |
| 370 | 20241114 | 125700 | 878828385 | 3550 | 3550 | 3550 | 3550 | 9 |
| 371 | 20241114 | 125600 | 878796435 | 3565 | 3565 | 3565 | 3565 | 0 |
| 372 | 20241114 | 125500 | 878796435 | 3565 | 3565 | 3565 | 3565 | 3 |
| 373 | 20241114 | 125400 | 878785740 | 3570 | 3570 | 3570 | 3570 | 0 |
| 374 | 20241114 | 125300 | 878785740 | 3570 | 3560 | 3570 | 3560 | 12 |
| 375 | 20241114 | 125200 | 878742990 | 3570 | 3570 | 3570 | 3570 | 0 |
| 376 | 20241114 | 125100 | 878742990 | 3570 | 3570 | 3570 | 3570 | 0 |
| 377 | 20241114 | 125000 | 878742990 | 3570 | 3570 | 3570 | 3570 | 1 |
| 378 | 20241114 | 124900 | 878739420 | 3545 | 3545 | 3545 | 3545 | 8 |
| 379 | 20241114 | 124800 | 878711060 | 3570 | 3570 | 3570 | 3570 | 25 |
| 380 | 20241114 | 124700 | 878621810 | 3570 | 3570 | 3570 | 3570 | 0 |
| 381 | 20241114 | 124600 | 878621810 | 3570 | 3570 | 3570 | 3570 | 0 |
| 382 | 20241114 | 124500 | 878621810 | 3570 | 3555 | 3575 | 3555 | 802 |
| 383 | 20241114 | 124400 | 875759360 | 3555 | 3555 | 3555 | 3555 | 1 |
| 384 | 20241114 | 124300 | 875755805 | 3575 | 3550 | 3575 | 3550 | 528 |
| 385 | 20241114 | 124200 | 873873070 | 3550 | 3540 | 3550 | 3540 | 113 |
| 386 | 20241114 | 124100 | 873472865 | 3540 | 3530 | 3540 | 3530 | 156 |
| 387 | 20241114 | 124000 | 872921355 | 3525 | 3525 | 3525 | 3525 | 4148 |
| 388 | 20241114 | 123900 | 858299655 | 3525 | 3525 | 3525 | 3525 | 1250 |
| 389 | 20241114 | 123800 | 853893405 | 3525 | 3520 | 3525 | 3520 | 100 |
| 390 | 20241114 | 123700 | 853541295 | 3515 | 3520 | 3520 | 3510 | 2279 |
| 391 | 20241114 | 123600 | 845537370 | 3520 | 3530 | 3535 | 3520 | 3265 |
| 392 | 20241114 | 123500 | 834031885 | 3530 | 3540 | 3550 | 3530 | 2159 |
| 393 | 20241114 | 123400 | 826404480 | 3540 | 3550 | 3550 | 3540 | 257 |
| 394 | 20241114 | 123300 | 825494690 | 3550 | 3550 | 3550 | 3550 | 0 |
| 395 | 20241114 | 123200 | 825494690 | 3550 | 3535 | 3550 | 3535 | 99 |
| 396 | 20241114 | 123100 | 825144710 | 3535 | 3525 | 3535 | 3525 | 1208 |
| 397 | 20241114 | 123000 | 820874510 | 3535 | 3535 | 3555 | 3530 | 2095 |
| 398 | 20241114 | 122900 | 813467905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 399 | 20241114 | 122800 | 813467905 | 3535 | 3535 | 3535 | 3535 | 2129 |
| 400 | 20241114 | 122700 | 805941890 | 3535 | 3555 | 3555 | 3525 | 2611 |
| 401 | 20241114 | 122600 | 796712790 | 3555 | 3550 | 3565 | 3550 | 366 |
| 402 | 20241114 | 122500 | 795411315 | 3540 | 3540 | 3540 | 3540 | 300 |
| 403 | 20241114 | 122400 | 794349315 | 3545 | 3545 | 3545 | 3545 | 1 |
| 404 | 20241114 | 122300 | 794345770 | 3540 | 3535 | 3540 | 3535 | 40 |
| 405 | 20241114 | 122200 | 794204270 | 3535 | 3550 | 3550 | 3535 | 2619 |
| 406 | 20241114 | 122100 | 784914740 | 3555 | 3540 | 3555 | 3540 | 250 |
| 407 | 20241114 | 122000 | 784028970 | 3545 | 3545 | 3545 | 3545 | 36 |
| 408 | 20241114 | 121900 | 783901350 | 3540 | 3530 | 3540 | 3530 | 1571 |
| 409 | 20241114 | 121800 | 778340915 | 3535 | 3525 | 3535 | 3525 | 176 |
| 410 | 20241114 | 121700 | 777719775 | 3525 | 3525 | 3525 | 3520 | 871 |
| 411 | 20241114 | 121600 | 774653430 | 3520 | 3520 | 3525 | 3520 | 732 |
| 412 | 20241114 | 121500 | 772076775 | 3520 | 3525 | 3525 | 3520 | 589 |
| 413 | 20241114 | 121400 | 770003245 | 3520 | 3520 | 3520 | 3520 | 212 |
| 414 | 20241114 | 121300 | 769257005 | 3520 | 3520 | 3520 | 3520 | 100 |
| 415 | 20241114 | 121200 | 768905005 | 3520 | 3530 | 3530 | 3520 | 437 |
| 416 | 20241114 | 121100 | 767363750 | 3520 | 3510 | 3530 | 3510 | 350 |
| 417 | 20241114 | 121000 | 766131500 | 3510 | 3510 | 3510 | 3505 | 200 |
| 418 | 20241114 | 120900 | 765429600 | 3510 | 3510 | 3530 | 3505 | 5793 |
| 419 | 20241114 | 120800 | 745024815 | 3505 | 3500 | 3505 | 3485 | 1032 |
| 420 | 20241114 | 120700 | 741413230 | 3500 | 3470 | 3500 | 3470 | 2895 |
| 421 | 20241114 | 120600 | 731331120 | 3470 | 3470 | 3475 | 3450 | 884 |
| 422 | 20241114 | 120500 | 728262775 | 3470 | 3470 | 3475 | 3440 | 5938 |
| 423 | 20241114 | 120400 | 707750885 | 3465 | 3485 | 3505 | 3455 | 1941 |
| 424 | 20241114 | 120300 | 700984155 | 3490 | 3555 | 3555 | 3490 | 15358 |
| 425 | 20241114 | 120200 | 647009595 | 3555 | 3550 | 3555 | 3520 | 14638 |
| 426 | 20241114 | 120100 | 595386515 | 3550 | 3545 | 3550 | 3545 | 1020 |
| 427 | 20241114 | 120000 | 591770515 | 3545 | 3580 | 3580 | 3545 | 1048 |
| 428 | 20241114 | 115900 | 588046495 | 3575 | 3575 | 3575 | 3575 | 284 |
| 429 | 20241114 | 115800 | 587031195 | 3575 | 3555 | 3575 | 3555 | 3719 |
| 430 | 20241114 | 115700 | 573774280 | 3550 | 3550 | 3550 | 3550 | 1320 |
| 431 | 20241114 | 115600 | 569088280 | 3550 | 3530 | 3550 | 3530 | 656 |
| 432 | 20241114 | 115500 | 566769310 | 3530 | 3535 | 3535 | 3530 | 196 |
| 433 | 20241114 | 115400 | 566076570 | 3535 | 3545 | 3555 | 3530 | 9887 |
| 434 | 20241114 | 115300 | 531114810 | 3550 | 3550 | 3550 | 3550 | 2305 |
| 435 | 20241114 | 115200 | 522932060 | 3545 | 3550 | 3560 | 3545 | 5161 |
| 436 | 20241114 | 115100 | 504610725 | 3550 | 3560 | 3560 | 3545 | 7037 |
| 437 | 20241114 | 115000 | 479624220 | 3585 | 3580 | 3585 | 3575 | 1003 |
| 438 | 20241114 | 114900 | 476034355 | 3555 | 3560 | 3560 | 3555 | 501 |
| 439 | 20241114 | 114800 | 474251490 | 3560 | 3565 | 3585 | 3560 | 10103 |
| 440 | 20241114 | 114700 | 438234430 | 3570 | 3550 | 3590 | 3550 | 8298 |
| 441 | 20241114 | 114600 | 408774890 | 3550 | 3545 | 3550 | 3540 | 411 |
| 442 | 20241114 | 114500 | 407317700 | 3550 | 3550 | 3550 | 3540 | 7483 |
| 443 | 20241114 | 114400 | 380756580 | 3545 | 3575 | 3595 | 3545 | 3575 |
| 444 | 20241114 | 114300 | 368025965 | 3595 | 3610 | 3610 | 3580 | 4642 |
| 445 | 20241114 | 114200 | 351338940 | 3610 | 3615 | 3615 | 3610 | 254 |
| 446 | 20241114 | 114100 | 350421860 | 3630 | 3630 | 3630 | 3615 | 234 |
| 447 | 20241114 | 114000 | 349572835 | 3615 | 3625 | 3640 | 3615 | 1234 |
| 448 | 20241114 | 113900 | 345110050 | 3625 | 3630 | 3640 | 3625 | 369 |
| 449 | 20241114 | 113800 | 343771760 | 3630 | 3640 | 3660 | 3630 | 689 |
| 450 | 20241114 | 113700 | 341265860 | 3640 | 3645 | 3660 | 3635 | 854 |
| 451 | 20241114 | 113600 | 338155375 | 3645 | 3660 | 3660 | 3645 | 463 |
| 452 | 20241114 | 113500 | 336465395 | 3660 | 3660 | 3660 | 3660 | 171 |
| 453 | 20241114 | 113400 | 335839535 | 3665 | 3660 | 3665 | 3660 | 114 |
| 454 | 20241114 | 113300 | 335421870 | 3665 | 3665 | 3665 | 3665 | 60 |
| 455 | 20241114 | 113200 | 335201970 | 3665 | 3665 | 3665 | 3665 | 0 |
| 456 | 20241114 | 113100 | 335201970 | 3665 | 3655 | 3665 | 3650 | 153 |
| 457 | 20241114 | 113000 | 334643070 | 3650 | 3675 | 3675 | 3650 | 11800 |
| 458 | 20241114 | 112900 | 291469925 | 3680 | 3680 | 3680 | 3680 | 211 |
| 459 | 20241114 | 112800 | 290693445 | 3680 | 3680 | 3680 | 3680 | 16 |
| 460 | 20241114 | 112700 | 290634565 | 3680 | 3685 | 3685 | 3675 | 415 |
| 461 | 20241114 | 112600 | 289107350 | 3685 | 3685 | 3685 | 3685 | 0 |
| 462 | 20241114 | 112500 | 289107350 | 3685 | 3700 | 3700 | 3685 | 875 |
| 463 | 20241114 | 112400 | 285881070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 464 | 20241114 | 112300 | 285881070 | 3700 | 3700 | 3700 | 3700 | 5 |
| 465 | 20241114 | 112200 | 285862570 | 3700 | 3705 | 3705 | 3700 | 110 |
| 466 | 20241114 | 112100 | 285455420 | 3720 | 3720 | 3720 | 3720 | 102 |
| 467 | 20241114 | 112000 | 285075980 | 3720 | 3715 | 3720 | 3675 | 13045 |
| 468 | 20241114 | 111900 | 236898735 | 3715 | 3720 | 3720 | 3715 | 1500 |
| 469 | 20241114 | 111800 | 231325900 | 3720 | 3735 | 3735 | 3715 | 4062 |
| 470 | 20241114 | 111700 | 216210175 | 3730 | 3735 | 3735 | 3730 | 3092 |
| 471 | 20241114 | 111600 | 204670310 | 3740 | 3740 | 3740 | 3740 | 6 |
| 472 | 20241114 | 111500 | 204647870 | 3735 | 3735 | 3735 | 3735 | 0 |
| 473 | 20241114 | 111400 | 204647870 | 3735 | 3735 | 3735 | 3735 | 198 |
| 474 | 20241114 | 111300 | 203908340 | 3735 | 3745 | 3745 | 3735 | 400 |
| 475 | 20241114 | 111200 | 202414240 | 3745 | 3745 | 3745 | 3740 | 403 |
| 476 | 20241114 | 111100 | 200906035 | 3745 | 3750 | 3750 | 3745 | 337 |
| 477 | 20241114 | 111000 | 199642475 | 3760 | 3760 | 3760 | 3755 | 129 |
| 478 | 20241114 | 110900 | 199158060 | 3760 | 3760 | 3760 | 3760 | 23 |
| 479 | 20241114 | 110800 | 199071580 | 3760 | 3770 | 3770 | 3760 | 53 |
| 480 | 20241114 | 110700 | 198871960 | 3760 | 3770 | 3770 | 3760 | 27 |
| 481 | 20241114 | 110600 | 198770210 | 3770 | 3770 | 3770 | 3770 | 20 |
| 482 | 20241114 | 110500 | 198694810 | 3770 | 3755 | 3770 | 3755 | 36 |
| 483 | 20241114 | 110400 | 198559475 | 3755 | 3750 | 3755 | 3750 | 21 |
| 484 | 20241114 | 110300 | 198480665 | 3740 | 3740 | 3740 | 3740 | 0 |
| 485 | 20241114 | 110200 | 198480665 | 3740 | 3740 | 3740 | 3740 | 0 |
| 486 | 20241114 | 110100 | 198480665 | 3740 | 3740 | 3740 | 3740 | 0 |
| 487 | 20241114 | 110000 | 198480665 | 3740 | 3785 | 3785 | 3735 | 7339 |
| 488 | 20241114 | 105900 | 171005355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 489 | 20241114 | 105800 | 171005355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 490 | 20241114 | 105700 | 171005355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 491 | 20241114 | 105600 | 171005355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 492 | 20241114 | 105500 | 171005355 | 3770 | 3795 | 3795 | 3770 | 3895 |
| 493 | 20241114 | 105400 | 156309080 | 3800 | 3800 | 3800 | 3800 | 0 |
| 494 | 20241114 | 105300 | 156309080 | 3800 | 3800 | 3800 | 3800 | 6 |
| 495 | 20241114 | 105200 | 156286280 | 3810 | 3810 | 3810 | 3810 | 15 |
| 496 | 20241114 | 105100 | 156229130 | 3790 | 3790 | 3790 | 3790 | 38 |
| 497 | 20241114 | 105000 | 156085110 | 3810 | 3810 | 3810 | 3810 | 50 |
| 498 | 20241114 | 104900 | 155894610 | 3800 | 3800 | 3800 | 3800 | 0 |
| 499 | 20241114 | 104800 | 155894610 | 3800 | 3800 | 3800 | 3800 | 0 |
| 500 | 20241114 | 104700 | 155894610 | 3800 | 3800 | 3800 | 3800 | 376 |
| 501 | 20241114 | 104600 | 154465810 | 3800 | 3800 | 3800 | 3800 | 10 |
| 502 | 20241114 | 104500 | 154427810 | 3800 | 3780 | 3800 | 3780 | 802 |
| 503 | 20241114 | 104400 | 151384905 | 3785 | 3770 | 3785 | 3770 | 519 |
| 504 | 20241114 | 104300 | 149425390 | 3765 | 3765 | 3765 | 3755 | 124 |
| 505 | 20241114 | 104200 | 148958880 | 3765 | 3765 | 3765 | 3760 | 105 |
| 506 | 20241114 | 104100 | 148563790 | 3765 | 3765 | 3765 | 3765 | 50 |
| 507 | 20241114 | 104000 | 148375540 | 3765 | 3765 | 3765 | 3765 | 1 |
| 508 | 20241114 | 103900 | 148371775 | 3770 | 3765 | 3770 | 3765 | 4 |
| 509 | 20241114 | 103800 | 148356705 | 3750 | 3775 | 3775 | 3750 | 6600 |
| 510 | 20241114 | 103700 | 123567065 | 3775 | 3780 | 3780 | 3775 | 345 |
| 511 | 20241114 | 103600 | 122263845 | 3785 | 3790 | 3790 | 3785 | 113 |
| 512 | 20241114 | 103500 | 121836040 | 3790 | 3790 | 3790 | 3790 | 30 |
| 513 | 20241114 | 103400 | 121722340 | 3790 | 3790 | 3790 | 3790 | 2 |
| 514 | 20241114 | 103300 | 121714760 | 3790 | 3790 | 3790 | 3790 | 159 |
| 515 | 20241114 | 103200 | 121112150 | 3790 | 3790 | 3790 | 3790 | 20 |
| 516 | 20241114 | 103100 | 121036350 | 3790 | 3785 | 3790 | 3785 | 3 |
| 517 | 20241114 | 103000 | 121024990 | 3785 | 3785 | 3785 | 3785 | 1 |
| 518 | 20241114 | 102900 | 121021205 | 3780 | 3780 | 3780 | 3780 | 52 |
| 519 | 20241114 | 102800 | 120824645 | 3780 | 3780 | 3780 | 3780 | 0 |
| 520 | 20241114 | 102700 | 120824645 | 3780 | 3780 | 3780 | 3775 | 874 |
| 521 | 20241114 | 102600 | 117520980 | 3780 | 3780 | 3780 | 3780 | 0 |
| 522 | 20241114 | 102500 | 117520980 | 3780 | 3780 | 3780 | 3780 | 238 |
| 523 | 20241114 | 102400 | 116621340 | 3780 | 3785 | 3785 | 3780 | 112 |
| 524 | 20241114 | 102300 | 116197720 | 3790 | 3790 | 3790 | 3790 | 365 |
| 525 | 20241114 | 102200 | 114814370 | 3800 | 3800 | 3800 | 3800 | 0 |
| 526 | 20241114 | 102100 | 114814370 | 3800 | 3805 | 3805 | 3800 | 338 |
| 527 | 20241114 | 102000 | 113529470 | 3800 | 3800 | 3800 | 3800 | 4 |
| 528 | 20241114 | 101900 | 113514270 | 3800 | 3790 | 3800 | 3790 | 1506 |
| 529 | 20241114 | 101800 | 107798100 | 3790 | 3790 | 3790 | 3790 | 51 |
| 530 | 20241114 | 101700 | 107604810 | 3790 | 3790 | 3790 | 3790 | 12 |
| 531 | 20241114 | 101600 | 107559330 | 3795 | 3785 | 3795 | 3780 | 1112 |
| 532 | 20241114 | 101500 | 103350505 | 3785 | 3785 | 3785 | 3775 | 37 |
| 533 | 20241114 | 101400 | 103210470 | 3785 | 3770 | 3785 | 3770 | 104 |
| 534 | 20241114 | 101300 | 102818120 | 3770 | 3755 | 3770 | 3740 | 2551 |
| 535 | 20241114 | 101200 | 93265680 | 3750 | 3795 | 3820 | 3745 | 1456 |
| 536 | 20241114 | 101100 | 87789325 | 3780 | 3800 | 3800 | 3740 | 2069 |
| 537 | 20241114 | 101000 | 80016305 | 3800 | 3800 | 3800 | 3800 | 3000 |
| 538 | 20241114 | 100900 | 68616305 | 3815 | 3815 | 3815 | 3815 | 33 |
| 539 | 20241114 | 100800 | 68490410 | 3795 | 3825 | 3825 | 3795 | 4044 |
| 540 | 20241114 | 100700 | 53142120 | 3830 | 3785 | 3830 | 3785 | 3650 |
| 541 | 20241114 | 100600 | 39291635 | 3785 | 3795 | 3795 | 3785 | 2754 |
| 542 | 20241114 | 100500 | 28849810 | 3795 | 3795 | 3795 | 3795 | 0 |
| 543 | 20241114 | 100400 | 28849810 | 3795 | 3790 | 3795 | 3790 | 209 |
| 544 | 20241114 | 100300 | 28057680 | 3785 | 3785 | 3785 | 3785 | 53 |
| 545 | 20241114 | 100200 | 27857075 | 3785 | 3785 | 3785 | 3785 | 6 |
| 546 | 20241114 | 100100 | 27834365 | 3785 | 3790 | 3790 | 3785 | 197 |
| 547 | 20241114 | 100000 | 27087745 | 3790 | 3820 | 3820 | 3790 | 7121 |