27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 536664 |
| 3 | 20241114 | 190600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20241114 | 190500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20241114 | 190400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20241114 | 190300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20241114 | 190200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20241114 | 190100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20241114 | 190000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20241114 | 185900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20241114 | 185800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20241114 | 185700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20241114 | 185600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20241114 | 185500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20241114 | 185400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20241114 | 185300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20241114 | 185200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20241114 | 185100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20241114 | 185000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20241114 | 184900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20241114 | 184800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20241114 | 184700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20241114 | 184600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20241114 | 184500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20241114 | 184400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20241114 | 184300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20241114 | 184200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20241114 | 184100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20241114 | 184000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20241114 | 183900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20241114 | 183800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20241114 | 183700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 536664 |
| 33 | 20241114 | 183600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20241114 | 183500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20241114 | 183400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20241114 | 183300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20241114 | 183200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20241114 | 183100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20241114 | 183000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20241114 | 182900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20241114 | 182800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20241114 | 182700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20241114 | 182600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20241114 | 182500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20241114 | 182400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20241114 | 182300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20241114 | 182200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20241114 | 182100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20241114 | 182000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20241114 | 181900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20241114 | 181800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20241114 | 181700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20241114 | 181600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20241114 | 181500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20241114 | 181400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20241114 | 181300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20241114 | 181200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20241114 | 181100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20241114 | 181000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20241114 | 180900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20241114 | 180800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20241114 | 180700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 536664 |
| 63 | 20241114 | 180600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20241114 | 180500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20241114 | 180400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20241114 | 180300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20241114 | 180200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20241114 | 180100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20241114 | 180000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20241114 | 175900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20241114 | 175800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20241114 | 175700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20241114 | 175600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20241114 | 175500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20241114 | 175400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20241114 | 175300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20241114 | 175200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20241114 | 175100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20241114 | 175000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20241114 | 174900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20241114 | 174800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20241114 | 174700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20241114 | 174600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20241114 | 174500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20241114 | 174400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20241114 | 174300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20241114 | 174200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20241114 | 174100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20241114 | 174000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20241114 | 173900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20241114 | 173800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20241114 | 173700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 536664 |
| 93 | 20241114 | 173600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20241114 | 173500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20241114 | 173400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20241114 | 173300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20241114 | 173200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20241114 | 173100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20241114 | 173000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20241114 | 172900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20241114 | 172800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20241114 | 172700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20241114 | 172600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20241114 | 172500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20241114 | 172400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20241114 | 172300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20241114 | 172200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20241114 | 172100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20241114 | 172000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20241114 | 171900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20241114 | 171800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20241114 | 171700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20241114 | 171600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20241114 | 171500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20241114 | 171400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20241114 | 171300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20241114 | 171200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20241114 | 171100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20241114 | 171000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20241114 | 170900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20241114 | 170800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20241114 | 170700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 536664 |
| 123 | 20241114 | 170600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20241114 | 170500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20241114 | 170400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20241114 | 170300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20241114 | 170200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20241114 | 170100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20241114 | 170000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20241114 | 165900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20241114 | 165800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20241114 | 165700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20241114 | 165600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20241114 | 165500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20241114 | 165400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20241114 | 165300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20241114 | 165200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20241114 | 165100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20241114 | 165000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20241114 | 164900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20241114 | 164800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20241114 | 164700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20241114 | 164600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20241114 | 164500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20241114 | 164400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20241114 | 164300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20241114 | 164200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20241114 | 164100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20241114 | 164000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20241114 | 163900 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20241114 | 163800 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20241114 | 163700 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 536664 |
| 153 | 20241114 | 163600 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20241114 | 163500 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20241114 | 163400 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20241114 | 163300 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20241114 | 163200 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20241114 | 163100 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20241114 | 163000 | 6436114420 | 3435 | 3435 | 3435 | 3435 | 536664 |
| 160 | 20241114 | 162900 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20241114 | 162800 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20241114 | 162700 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20241114 | 162600 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20241114 | 162500 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20241114 | 162400 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20241114 | 162300 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20241114 | 162200 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20241114 | 162100 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20241114 | 162000 | 4592673580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20241114 | 161900 | 4592673580 | 3465 | 3460 | 3465 | 3450 | 3570 |
| 171 | 20241114 | 161800 | 4580346190 | 3460 | 3465 | 3465 | 3455 | 1699 |
| 172 | 20241114 | 161700 | 4574475475 | 3465 | 3455 | 3470 | 3450 | 15203 |
| 173 | 20241114 | 161600 | 4521890630 | 3455 | 3455 | 3460 | 3455 | 7983 |
| 174 | 20241114 | 161500 | 4494309190 | 3460 | 3460 | 3460 | 3455 | 1251 |
| 175 | 20241114 | 161400 | 4489985170 | 3455 | 3455 | 3460 | 3455 | 3572 |
| 176 | 20241114 | 161300 | 4477643895 | 3460 | 3460 | 3465 | 3455 | 1908 |
| 177 | 20241114 | 161200 | 4471047685 | 3465 | 3460 | 3465 | 3450 | 19509 |
| 178 | 20241114 | 161100 | 4403625660 | 3460 | 3460 | 3460 | 3455 | 6327 |
| 179 | 20241114 | 161000 | 4381760330 | 3460 | 3455 | 3460 | 3455 | 1908 |
| 180 | 20241114 | 160900 | 4375164165 | 3455 | 3460 | 3465 | 3455 | 2932 |
| 181 | 20241114 | 160800 | 4365019740 | 3465 | 3455 | 3470 | 3455 | 2958 |
| 182 | 20241114 | 160700 | 4354770280 | 3455 | 3460 | 3470 | 3455 | 13090 |
| 183 | 20241114 | 160600 | 4309440635 | 3460 | 3460 | 3465 | 3455 | 7852 |
| 184 | 20241114 | 160500 | 4282273115 | 3460 | 3460 | 3475 | 3455 | 18733 |
| 185 | 20241114 | 160400 | 4217441905 | 3460 | 3475 | 3480 | 3455 | 20756 |
| 186 | 20241114 | 160300 | 4145506585 | 3475 | 3465 | 3480 | 3460 | 27398 |
| 187 | 20241114 | 160200 | 4050539325 | 3465 | 3465 | 3470 | 3465 | 1067 |
| 188 | 20241114 | 160100 | 4046842165 | 3465 | 3465 | 3470 | 3465 | 1345 |
| 189 | 20241114 | 160000 | 4042179840 | 3465 | 3475 | 3475 | 3465 | 1830 |
| 190 | 20241114 | 155900 | 4035829540 | 3475 | 3475 | 3475 | 3470 | 754 |
| 191 | 20241114 | 155800 | 4033210245 | 3475 | 3475 | 3475 | 3470 | 631 |
| 192 | 20241114 | 155700 | 4031018025 | 3475 | 3475 | 3475 | 3470 | 1582 |
| 193 | 20241114 | 155600 | 4025524980 | 3475 | 3470 | 3480 | 3465 | 14379 |
| 194 | 20241114 | 155500 | 3975608830 | 3470 | 3470 | 3475 | 3460 | 9641 |
| 195 | 20241114 | 155400 | 3942162925 | 3470 | 3475 | 3475 | 3470 | 2330 |
| 196 | 20241114 | 155300 | 3934075225 | 3470 | 3470 | 3475 | 3465 | 10986 |
| 197 | 20241114 | 155200 | 3895944015 | 3475 | 3470 | 3475 | 3460 | 13849 |
| 198 | 20241114 | 155100 | 3847961385 | 3470 | 3470 | 3470 | 3460 | 14170 |
| 199 | 20241114 | 155000 | 3798856710 | 3470 | 3465 | 3470 | 3460 | 12735 |
| 200 | 20241114 | 154900 | 3754729185 | 3470 | 3475 | 3475 | 3460 | 6399 |
| 201 | 20241114 | 154800 | 3732556415 | 3475 | 3470 | 3480 | 3460 | 2130 |
| 202 | 20241114 | 154700 | 3725163920 | 3460 | 3480 | 3480 | 3460 | 5915 |
| 203 | 20241114 | 154600 | 3704639540 | 3480 | 3475 | 3480 | 3465 | 7492 |
| 204 | 20241114 | 154500 | 3678633900 | 3470 | 3470 | 3480 | 3470 | 2442 |
| 205 | 20241114 | 154400 | 3670152910 | 3465 | 3475 | 3475 | 3460 | 1654 |
| 206 | 20241114 | 154300 | 3664413365 | 3460 | 3475 | 3480 | 3460 | 5638 |
| 207 | 20241114 | 154200 | 3644852075 | 3475 | 3480 | 3480 | 3470 | 1625 |
| 208 | 20241114 | 154100 | 3639204930 | 3480 | 3480 | 3480 | 3470 | 5034 |
| 209 | 20241114 | 154000 | 3621722425 | 3470 | 3480 | 3480 | 3470 | 1875 |
| 210 | 20241114 | 153900 | 3615204090 | 3480 | 3480 | 3480 | 3470 | 3993 |
| 211 | 20241114 | 153800 | 3601325615 | 3480 | 3480 | 3480 | 3470 | 4183 |
| 212 | 20241114 | 153700 | 3586790470 | 3480 | 3480 | 3480 | 3470 | 1930 |
| 213 | 20241114 | 153600 | 3580081620 | 3475 | 3480 | 3480 | 3470 | 1984 |
| 214 | 20241114 | 153500 | 3573185745 | 3475 | 3480 | 3480 | 3470 | 5760 |
| 215 | 20241114 | 153400 | 3553175965 | 3480 | 3480 | 3480 | 3470 | 4266 |
| 216 | 20241114 | 153300 | 3538352180 | 3470 | 3480 | 3480 | 3470 | 2403 |
| 217 | 20241114 | 153200 | 3530000190 | 3470 | 3480 | 3480 | 3470 | 7344 |
| 218 | 20241114 | 153100 | 3504483890 | 3475 | 3480 | 3480 | 3475 | 807 |
| 219 | 20241114 | 153000 | 3501676490 | 3480 | 3480 | 3480 | 3475 | 1957 |
| 220 | 20241114 | 152900 | 3494868265 | 3480 | 3480 | 3480 | 3475 | 3000 |
| 221 | 20241114 | 152800 | 3484438475 | 3475 | 3480 | 3480 | 3475 | 1078 |
| 222 | 20241114 | 152700 | 3480689555 | 3475 | 3475 | 3480 | 3470 | 3144 |
| 223 | 20241114 | 152600 | 3469762350 | 3470 | 3480 | 3480 | 3470 | 3121 |
| 224 | 20241114 | 152500 | 3458917110 | 3475 | 3480 | 3480 | 3475 | 2001 |
| 225 | 20241114 | 152400 | 3451956085 | 3480 | 3475 | 3480 | 3470 | 5646 |
| 226 | 20241114 | 152300 | 3432329535 | 3475 | 3475 | 3475 | 3470 | 1574 |
| 227 | 20241114 | 152200 | 3426860085 | 3475 | 3475 | 3475 | 3470 | 1063 |
| 228 | 20241114 | 152100 | 3423166745 | 3475 | 3475 | 3475 | 3470 | 150 |
| 229 | 20241114 | 152000 | 3422645850 | 3470 | 3470 | 3475 | 3470 | 899 |
| 230 | 20241114 | 151900 | 3419522380 | 3470 | 3475 | 3475 | 3470 | 873 |
| 231 | 20241114 | 151800 | 3416488905 | 3475 | 3470 | 3475 | 3470 | 554 |
| 232 | 20241114 | 151700 | 3414565965 | 3470 | 3475 | 3475 | 3470 | 885 |
| 233 | 20241114 | 151600 | 3411493460 | 3470 | 3470 | 3475 | 3465 | 2064 |
| 234 | 20241114 | 151500 | 3404334855 | 3470 | 3465 | 3470 | 3465 | 1046 |
| 235 | 20241114 | 151400 | 3400710445 | 3465 | 3470 | 3475 | 3465 | 1722 |
| 236 | 20241114 | 151300 | 3394735090 | 3470 | 3465 | 3480 | 3465 | 13481 |
| 237 | 20241114 | 151200 | 3347895255 | 3465 | 3470 | 3480 | 3465 | 9819 |
| 238 | 20241114 | 151100 | 3313861075 | 3465 | 3465 | 3470 | 3465 | 4032 |
| 239 | 20241114 | 151000 | 3299888470 | 3465 | 3475 | 3475 | 3465 | 3093 |
| 240 | 20241114 | 150900 | 3289157545 | 3470 | 3460 | 3470 | 3460 | 3164 |
| 241 | 20241114 | 150800 | 3278186525 | 3460 | 3465 | 3465 | 3460 | 1759 |
| 242 | 20241114 | 150700 | 3272092350 | 3465 | 3465 | 3470 | 3465 | 5259 |
| 243 | 20241114 | 150600 | 3253869400 | 3465 | 3465 | 3470 | 3465 | 744 |
| 244 | 20241114 | 150500 | 3251291375 | 3470 | 3470 | 3475 | 3465 | 5138 |
| 245 | 20241114 | 150400 | 3233473505 | 3475 | 3480 | 3480 | 3475 | 1266 |
| 246 | 20241114 | 150300 | 3229072230 | 3475 | 3475 | 3475 | 3470 | 459 |
| 247 | 20241114 | 150200 | 3227477210 | 3475 | 3470 | 3475 | 3470 | 318 |
| 248 | 20241114 | 150100 | 3226372170 | 3470 | 3470 | 3475 | 3465 | 4237 |
| 249 | 20241114 | 150000 | 3211669680 | 3475 | 3475 | 3475 | 3470 | 3755 |
| 250 | 20241114 | 145900 | 3198637260 | 3475 | 3475 | 3475 | 3470 | 849 |
| 251 | 20241114 | 145800 | 3195686990 | 3475 | 3475 | 3475 | 3470 | 322 |
| 252 | 20241114 | 145700 | 3194568760 | 3470 | 3475 | 3475 | 3470 | 23 |
| 253 | 20241114 | 145600 | 3194488850 | 3475 | 3470 | 3475 | 3470 | 241 |
| 254 | 20241114 | 145500 | 3193652380 | 3470 | 3475 | 3475 | 3470 | 288 |
| 255 | 20241114 | 145400 | 3192652600 | 3470 | 3475 | 3475 | 3470 | 37 |
| 256 | 20241114 | 145300 | 3192524035 | 3475 | 3475 | 3475 | 3475 | 140 |
| 257 | 20241114 | 145200 | 3192037535 | 3475 | 3470 | 3475 | 3470 | 94 |
| 258 | 20241114 | 145100 | 3191711035 | 3475 | 3475 | 3475 | 3470 | 2034 |
| 259 | 20241114 | 145000 | 3184650680 | 3470 | 3470 | 3475 | 3470 | 131 |
| 260 | 20241114 | 144900 | 3184196105 | 3470 | 3470 | 3475 | 3470 | 3032 |
| 261 | 20241114 | 144800 | 3173674795 | 3470 | 3470 | 3470 | 3470 | 1422 |
| 262 | 20241114 | 144700 | 3168740455 | 3470 | 3470 | 3470 | 3465 | 2941 |
| 263 | 20241114 | 144600 | 3158546705 | 3470 | 3470 | 3470 | 3465 | 81 |
| 264 | 20241114 | 144500 | 3158265640 | 3470 | 3465 | 3470 | 3460 | 879 |
| 265 | 20241114 | 144400 | 3155220355 | 3465 | 3460 | 3465 | 3460 | 25 |
| 266 | 20241114 | 144300 | 3155133785 | 3460 | 3465 | 3465 | 3460 | 1571 |
| 267 | 20241114 | 144200 | 3149691625 | 3465 | 3460 | 3465 | 3460 | 166 |
| 268 | 20241114 | 144100 | 3149117090 | 3460 | 3465 | 3465 | 3460 | 241 |
| 269 | 20241114 | 144000 | 3148282030 | 3465 | 3465 | 3465 | 3460 | 1061 |
| 270 | 20241114 | 143900 | 3144606300 | 3460 | 3465 | 3470 | 3460 | 3230 |
| 271 | 20241114 | 143800 | 3133416220 | 3465 | 3465 | 3470 | 3465 | 818 |
| 272 | 20241114 | 143700 | 3130581775 | 3470 | 3465 | 3470 | 3465 | 886 |
| 273 | 20241114 | 143600 | 3127511365 | 3470 | 3470 | 3475 | 3470 | 1076 |
| 274 | 20241114 | 143500 | 3123777595 | 3475 | 3475 | 3480 | 3470 | 2325 |
| 275 | 20241114 | 143400 | 3115698730 | 3470 | 3470 | 3480 | 3465 | 1937 |
| 276 | 20241114 | 143300 | 3108971290 | 3470 | 3475 | 3480 | 3465 | 1202 |
| 277 | 20241114 | 143200 | 3104798430 | 3475 | 3475 | 3480 | 3465 | 867 |
| 278 | 20241114 | 143100 | 3101788635 | 3465 | 3465 | 3480 | 3465 | 912 |
| 279 | 20241114 | 143000 | 3098624110 | 3480 | 3475 | 3480 | 3465 | 6830 |
| 280 | 20241114 | 142900 | 3074953760 | 3470 | 3475 | 3480 | 3465 | 1870 |
| 281 | 20241114 | 142800 | 3068456565 | 3475 | 3475 | 3485 | 3465 | 35485 |
| 282 | 20241114 | 142700 | 2945366400 | 3480 | 3480 | 3480 | 3475 | 4407 |
| 283 | 20241114 | 142600 | 2930048965 | 3480 | 3475 | 3480 | 3475 | 2691 |
| 284 | 20241114 | 142500 | 2920686795 | 3475 | 3480 | 3480 | 3475 | 616 |
| 285 | 20241114 | 142400 | 2918545655 | 3475 | 3480 | 3480 | 3475 | 1199 |
| 286 | 20241114 | 142300 | 2914374410 | 3475 | 3480 | 3485 | 3475 | 12456 |
| 287 | 20241114 | 142200 | 2871035425 | 3480 | 3485 | 3485 | 3480 | 696 |
| 288 | 20241114 | 142100 | 2868612370 | 3480 | 3480 | 3480 | 3480 | 601 |
| 289 | 20241114 | 142000 | 2866520890 | 3480 | 3485 | 3485 | 3480 | 4763 |
| 290 | 20241114 | 141900 | 2849931650 | 3485 | 3490 | 3495 | 3485 | 1004 |
| 291 | 20241114 | 141800 | 2846427405 | 3490 | 3490 | 3495 | 3490 | 946 |
| 292 | 20241114 | 141700 | 2843125715 | 3490 | 3490 | 3490 | 3490 | 1046 |
| 293 | 20241114 | 141600 | 2839475175 | 3495 | 3495 | 3495 | 3490 | 68 |
| 294 | 20241114 | 141500 | 2839237530 | 3490 | 3490 | 3495 | 3490 | 272 |
| 295 | 20241114 | 141400 | 2838288095 | 3490 | 3500 | 3500 | 3490 | 3994 |
| 296 | 20241114 | 141300 | 2824339565 | 3500 | 3500 | 3500 | 3495 | 189 |
| 297 | 20241114 | 141200 | 2823678575 | 3500 | 3500 | 3500 | 3495 | 1113 |
| 298 | 20241114 | 141100 | 2819788235 | 3500 | 3500 | 3500 | 3500 | 155 |
| 299 | 20241114 | 141000 | 2819245735 | 3500 | 3500 | 3500 | 3495 | 790 |
| 300 | 20241114 | 140900 | 2816484250 | 3500 | 3505 | 3505 | 3500 | 1028 |
| 301 | 20241114 | 140800 | 2812886055 | 3505 | 3500 | 3505 | 3500 | 1447 |
| 302 | 20241114 | 140700 | 2807821385 | 3500 | 3505 | 3505 | 3500 | 826 |
| 303 | 20241114 | 140600 | 2804929980 | 3505 | 3500 | 3505 | 3500 | 335 |
| 304 | 20241114 | 140500 | 2803755835 | 3505 | 3500 | 3505 | 3495 | 1456 |
| 305 | 20241114 | 140400 | 2798659730 | 3500 | 3500 | 3505 | 3495 | 1252 |
| 306 | 20241114 | 140300 | 2794277720 | 3500 | 3500 | 3500 | 3500 | 130 |
| 307 | 20241114 | 140200 | 2793822720 | 3500 | 3505 | 3505 | 3500 | 2937 |
| 308 | 20241114 | 140100 | 2783543160 | 3505 | 3505 | 3505 | 3500 | 215 |
| 309 | 20241114 | 140000 | 2782790090 | 3505 | 3500 | 3505 | 3500 | 440 |
| 310 | 20241114 | 135900 | 2781249920 | 3500 | 3500 | 3500 | 3495 | 1903 |
| 311 | 20241114 | 135800 | 2774589430 | 3500 | 3500 | 3500 | 3500 | 354 |
| 312 | 20241114 | 135700 | 2773350430 | 3500 | 3500 | 3505 | 3495 | 4579 |
| 313 | 20241114 | 135600 | 2757323820 | 3500 | 3495 | 3500 | 3490 | 1270 |
| 314 | 20241114 | 135500 | 2752885165 | 3495 | 3495 | 3495 | 3490 | 259 |
| 315 | 20241114 | 135400 | 2751979970 | 3495 | 3495 | 3495 | 3495 | 168 |
| 316 | 20241114 | 135300 | 2751392810 | 3495 | 3495 | 3495 | 3490 | 408 |
| 317 | 20241114 | 135200 | 2749967350 | 3495 | 3495 | 3500 | 3495 | 1805 |
| 318 | 20241114 | 135100 | 2743658400 | 3495 | 3495 | 3495 | 3495 | 1680 |
| 319 | 20241114 | 135000 | 2737786800 | 3495 | 3495 | 3495 | 3490 | 157 |
| 320 | 20241114 | 134900 | 2737238095 | 3490 | 3495 | 3495 | 3490 | 74 |
| 321 | 20241114 | 134800 | 2736979515 | 3490 | 3495 | 3495 | 3490 | 8 |
| 322 | 20241114 | 134700 | 2736951565 | 3495 | 3490 | 3495 | 3490 | 1022 |
| 323 | 20241114 | 134600 | 2733384635 | 3490 | 3490 | 3495 | 3490 | 3681 |
| 324 | 20241114 | 134500 | 2720536625 | 3490 | 3495 | 3495 | 3490 | 1651 |
| 325 | 20241114 | 134400 | 2714767810 | 3500 | 3495 | 3500 | 3495 | 356 |
| 326 | 20241114 | 134300 | 2713523435 | 3495 | 3495 | 3495 | 3495 | 219 |
| 327 | 20241114 | 134200 | 2712758030 | 3490 | 3485 | 3490 | 3485 | 518 |
| 328 | 20241114 | 134100 | 2710950220 | 3485 | 3495 | 3495 | 3485 | 3906 |
| 329 | 20241114 | 134000 | 2697312940 | 3500 | 3500 | 3500 | 3495 | 2189 |
| 330 | 20241114 | 133900 | 2689659600 | 3495 | 3500 | 3500 | 3495 | 231 |
| 331 | 20241114 | 133800 | 2688852100 | 3495 | 3495 | 3500 | 3495 | 1059 |
| 332 | 20241114 | 133700 | 2685150245 | 3490 | 3490 | 3510 | 3490 | 34601 |
| 333 | 20241114 | 133600 | 2563906480 | 3490 | 3490 | 3500 | 3490 | 11591 |
| 334 | 20241114 | 133500 | 2523420455 | 3495 | 3495 | 3495 | 3490 | 2818 |
| 335 | 20241114 | 133400 | 2513583080 | 3495 | 3495 | 3495 | 3495 | 356 |
| 336 | 20241114 | 133300 | 2512338860 | 3490 | 3500 | 3500 | 3490 | 2043 |
| 337 | 20241114 | 133200 | 2505198220 | 3500 | 3500 | 3500 | 3500 | 81 |
| 338 | 20241114 | 133100 | 2504914720 | 3495 | 3500 | 3500 | 3495 | 335 |
| 339 | 20241114 | 133000 | 2503742325 | 3500 | 3495 | 3500 | 3495 | 122 |
| 340 | 20241114 | 132900 | 2503315335 | 3500 | 3500 | 3500 | 3495 | 12 |
| 341 | 20241114 | 132800 | 2503273340 | 3500 | 3500 | 3505 | 3495 | 2388 |
| 342 | 20241114 | 132700 | 2494914390 | 3505 | 3495 | 3505 | 3495 | 2382 |
| 343 | 20241114 | 132600 | 2486579300 | 3500 | 3500 | 3500 | 3495 | 853 |
| 344 | 20241114 | 132500 | 2483593810 | 3500 | 3500 | 3500 | 3500 | 226 |
| 345 | 20241114 | 132400 | 2482802810 | 3495 | 3505 | 3510 | 3495 | 4798 |
| 346 | 20241114 | 132300 | 2466006730 | 3505 | 3500 | 3505 | 3500 | 2699 |
| 347 | 20241114 | 132200 | 2456551750 | 3505 | 3505 | 3505 | 3500 | 968 |
| 348 | 20241114 | 132100 | 2453158920 | 3505 | 3505 | 3505 | 3500 | 365 |
| 349 | 20241114 | 132000 | 2451879725 | 3505 | 3500 | 3505 | 3500 | 1999 |
| 350 | 20241114 | 131900 | 2444873775 | 3505 | 3505 | 3505 | 3500 | 947 |
| 351 | 20241114 | 131800 | 2441557270 | 3500 | 3500 | 3505 | 3500 | 15 |
| 352 | 20241114 | 131700 | 2441504715 | 3500 | 3505 | 3505 | 3500 | 225 |
| 353 | 20241114 | 131600 | 2440717160 | 3505 | 3505 | 3505 | 3500 | 76 |
| 354 | 20241114 | 131500 | 2440450785 | 3505 | 3500 | 3505 | 3500 | 1600 |
| 355 | 20241114 | 131400 | 2434849430 | 3500 | 3505 | 3505 | 3500 | 14 |
| 356 | 20241114 | 131300 | 2434800380 | 3505 | 3505 | 3505 | 3500 | 196 |
| 357 | 20241114 | 131200 | 2434113450 | 3505 | 3500 | 3505 | 3500 | 2058 |
| 358 | 20241114 | 131100 | 2426909945 | 3500 | 3495 | 3500 | 3495 | 621 |
| 359 | 20241114 | 131000 | 2424736620 | 3495 | 3500 | 3500 | 3495 | 65 |
| 360 | 20241114 | 130900 | 2424509125 | 3500 | 3500 | 3500 | 3500 | 11 |
| 361 | 20241114 | 130800 | 2424470625 | 3500 | 3495 | 3500 | 3495 | 1253 |
| 362 | 20241114 | 130700 | 2420090800 | 3495 | 3500 | 3500 | 3495 | 267 |
| 363 | 20241114 | 130600 | 2419156815 | 3500 | 3500 | 3500 | 3495 | 171 |
| 364 | 20241114 | 130500 | 2418558320 | 3500 | 3500 | 3500 | 3495 | 2132 |
| 365 | 20241114 | 130400 | 2411096775 | 3500 | 3495 | 3500 | 3490 | 956 |
| 366 | 20241114 | 130300 | 2407751820 | 3490 | 3495 | 3495 | 3490 | 727 |
| 367 | 20241114 | 130200 | 2405214440 | 3490 | 3495 | 3495 | 3490 | 1232 |
| 368 | 20241114 | 130100 | 2400914685 | 3495 | 3500 | 3505 | 3495 | 9709 |
| 369 | 20241114 | 130000 | 2366936355 | 3495 | 3500 | 3500 | 3495 | 24495 |
| 370 | 20241114 | 125900 | 2281203865 | 3495 | 3490 | 3495 | 3490 | 2996 |
| 371 | 20241114 | 125800 | 2270732860 | 3490 | 3495 | 3495 | 3490 | 55 |
| 372 | 20241114 | 125700 | 2270540640 | 3495 | 3495 | 3495 | 3490 | 2043 |
| 373 | 20241114 | 125600 | 2263400365 | 3495 | 3495 | 3495 | 3495 | 1010 |
| 374 | 20241114 | 125500 | 2259870415 | 3490 | 3490 | 3495 | 3490 | 458 |
| 375 | 20241114 | 125400 | 2258271945 | 3495 | 3495 | 3495 | 3495 | 78 |
| 376 | 20241114 | 125300 | 2257999335 | 3495 | 3495 | 3500 | 3490 | 11588 |
| 377 | 20241114 | 125200 | 2217495880 | 3495 | 3490 | 3495 | 3490 | 12 |
| 378 | 20241114 | 125100 | 2217453945 | 3495 | 3490 | 3495 | 3485 | 12121 |
| 379 | 20241114 | 125000 | 2175190570 | 3485 | 3490 | 3490 | 3485 | 226 |
| 380 | 20241114 | 124900 | 2174402065 | 3490 | 3490 | 3490 | 3490 | 327 |
| 381 | 20241114 | 124800 | 2173260835 | 3490 | 3485 | 3490 | 3485 | 86 |
| 382 | 20241114 | 124700 | 2172960700 | 3490 | 3485 | 3490 | 3485 | 159 |
| 383 | 20241114 | 124600 | 2172406555 | 3490 | 3480 | 3490 | 3480 | 3004 |
| 384 | 20241114 | 124500 | 2161941525 | 3480 | 3480 | 3480 | 3480 | 64 |
| 385 | 20241114 | 124400 | 2161718805 | 3480 | 3480 | 3480 | 3475 | 128 |
| 386 | 20241114 | 124300 | 2161273805 | 3480 | 3485 | 3485 | 3475 | 5740 |
| 387 | 20241114 | 124200 | 2141300200 | 3485 | 3485 | 3485 | 3480 | 165 |
| 388 | 20241114 | 124100 | 2140725675 | 3485 | 3485 | 3485 | 3480 | 695 |
| 389 | 20241114 | 124000 | 2138304150 | 3485 | 3490 | 3490 | 3485 | 527 |
| 390 | 20241114 | 123900 | 2136467385 | 3485 | 3485 | 3490 | 3485 | 2057 |
| 391 | 20241114 | 123800 | 2129298730 | 3490 | 3490 | 3490 | 3490 | 111 |
| 392 | 20241114 | 123700 | 2128911340 | 3485 | 3485 | 3485 | 3480 | 3941 |
| 393 | 20241114 | 123600 | 2115176960 | 3485 | 3480 | 3485 | 3480 | 57 |
| 394 | 20241114 | 123500 | 2114978330 | 3485 | 3480 | 3485 | 3480 | 1953 |
| 395 | 20241114 | 123400 | 2108181370 | 3485 | 3485 | 3485 | 3485 | 1692 |
| 396 | 20241114 | 123300 | 2102284750 | 3485 | 3480 | 3485 | 3480 | 2078 |
| 397 | 20241114 | 123200 | 2095042985 | 3480 | 3480 | 3485 | 3480 | 458 |
| 398 | 20241114 | 123100 | 2093446900 | 3480 | 3485 | 3485 | 3480 | 15 |
| 399 | 20241114 | 123000 | 2093394635 | 3490 | 3485 | 3490 | 3485 | 1842 |
| 400 | 20241114 | 122900 | 2086974085 | 3490 | 3485 | 3490 | 3485 | 137 |
| 401 | 20241114 | 122800 | 2086496375 | 3485 | 3485 | 3490 | 3485 | 2430 |
| 402 | 20241114 | 122700 | 2078018430 | 3490 | 3485 | 3490 | 3485 | 2667 |
| 403 | 20241114 | 122600 | 2068723665 | 3480 | 3485 | 3485 | 3480 | 12 |
| 404 | 20241114 | 122500 | 2068681855 | 3480 | 3480 | 3480 | 3480 | 30 |
| 405 | 20241114 | 122400 | 2068577455 | 3480 | 3480 | 3485 | 3480 | 566 |
| 406 | 20241114 | 122300 | 2066607455 | 3485 | 3480 | 3485 | 3480 | 462 |
| 407 | 20241114 | 122200 | 2064999545 | 3475 | 3480 | 3480 | 3475 | 32 |
| 408 | 20241114 | 122100 | 2064888195 | 3480 | 3475 | 3480 | 3470 | 141 |
| 409 | 20241114 | 122000 | 2064398180 | 3475 | 3475 | 3475 | 3470 | 596 |
| 410 | 20241114 | 121900 | 2062327085 | 3475 | 3480 | 3485 | 3475 | 2681 |
| 411 | 20241114 | 121800 | 2052999325 | 3480 | 3485 | 3485 | 3480 | 75 |
| 412 | 20241114 | 121700 | 2052737955 | 3485 | 3485 | 3485 | 3480 | 94 |
| 413 | 20241114 | 121600 | 2052410470 | 3485 | 3485 | 3485 | 3480 | 29 |
| 414 | 20241114 | 121500 | 2052309420 | 3485 | 3480 | 3485 | 3480 | 86 |
| 415 | 20241114 | 121400 | 2052009715 | 3485 | 3485 | 3490 | 3485 | 1482 |
| 416 | 20241114 | 121300 | 2046843675 | 3485 | 3490 | 3490 | 3485 | 1171 |
| 417 | 20241114 | 121200 | 2042756895 | 3490 | 3475 | 3490 | 3475 | 4502 |
| 418 | 20241114 | 121100 | 2027092895 | 3480 | 3475 | 3480 | 3475 | 114 |
| 419 | 20241114 | 121000 | 2026696675 | 3480 | 3480 | 3480 | 3475 | 356 |
| 420 | 20241114 | 120900 | 2025457800 | 3480 | 3475 | 3480 | 3475 | 74 |
| 421 | 20241114 | 120800 | 2025200295 | 3475 | 3480 | 3480 | 3470 | 6609 |
| 422 | 20241114 | 120700 | 2002229985 | 3480 | 3475 | 3480 | 3470 | 2646 |
| 423 | 20241114 | 120600 | 1993033050 | 3475 | 3465 | 3480 | 3465 | 7373 |
| 424 | 20241114 | 120500 | 1967418250 | 3465 | 3470 | 3470 | 3465 | 13 |
| 425 | 20241114 | 120400 | 1967373150 | 3465 | 3470 | 3470 | 3465 | 301 |
| 426 | 20241114 | 120300 | 1966328685 | 3470 | 3465 | 3470 | 3465 | 130 |
| 427 | 20241114 | 120200 | 1965877950 | 3465 | 3465 | 3470 | 3465 | 546 |
| 428 | 20241114 | 120100 | 1963986010 | 3465 | 3465 | 3465 | 3465 | 346 |
| 429 | 20241114 | 120000 | 1962787120 | 3465 | 3470 | 3470 | 3465 | 489 |
| 430 | 20241114 | 115900 | 1961091895 | 3470 | 3460 | 3470 | 3460 | 4001 |
| 431 | 20241114 | 115800 | 1947239900 | 3455 | 3455 | 3460 | 3455 | 1502 |
| 432 | 20241114 | 115700 | 1942049490 | 3460 | 3460 | 3460 | 3455 | 264 |
| 433 | 20241114 | 115600 | 1941137045 | 3455 | 3455 | 3460 | 3450 | 560 |
| 434 | 20241114 | 115500 | 1939202145 | 3455 | 3455 | 3455 | 3450 | 652 |
| 435 | 20241114 | 115400 | 1936949500 | 3455 | 3460 | 3465 | 3455 | 4017 |
| 436 | 20241114 | 115300 | 1923052955 | 3460 | 3455 | 3465 | 3450 | 1384 |
| 437 | 20241114 | 115200 | 1918270410 | 3455 | 3455 | 3455 | 3455 | 76 |
| 438 | 20241114 | 115100 | 1918007830 | 3450 | 3450 | 3455 | 3450 | 108 |
| 439 | 20241114 | 115000 | 1917634705 | 3455 | 3450 | 3455 | 3445 | 3426 |
| 440 | 20241114 | 114900 | 1905815145 | 3450 | 3450 | 3450 | 3445 | 4761 |
| 441 | 20241114 | 114800 | 1889394655 | 3450 | 3455 | 3455 | 3450 | 3778 |
| 442 | 20241114 | 114700 | 1876360195 | 3455 | 3450 | 3455 | 3450 | 6325 |
| 443 | 20241114 | 114600 | 1854537170 | 3455 | 3455 | 3455 | 3450 | 12831 |
| 444 | 20241114 | 114500 | 1810263550 | 3455 | 3455 | 3460 | 3450 | 3870 |
| 445 | 20241114 | 114400 | 1796893650 | 3460 | 3460 | 3460 | 3455 | 1019 |
| 446 | 20241114 | 114300 | 1793370395 | 3460 | 3455 | 3460 | 3455 | 140 |
| 447 | 20241114 | 114200 | 1792886145 | 3460 | 3460 | 3460 | 3460 | 463 |
| 448 | 20241114 | 114100 | 1791284165 | 3460 | 3460 | 3460 | 3455 | 4109 |
| 449 | 20241114 | 114000 | 1777087445 | 3460 | 3465 | 3465 | 3455 | 10867 |
| 450 | 20241114 | 113900 | 1739484065 | 3470 | 3465 | 3470 | 3465 | 1224 |
| 451 | 20241114 | 113800 | 1735242260 | 3465 | 3470 | 3470 | 3465 | 6041 |
| 452 | 20241114 | 113700 | 1714306920 | 3470 | 3470 | 3470 | 3465 | 34 |
| 453 | 20241114 | 113600 | 1714188945 | 3465 | 3465 | 3465 | 3465 | 268 |
| 454 | 20241114 | 113500 | 1713260325 | 3465 | 3470 | 3470 | 3465 | 1339 |
| 455 | 20241114 | 113400 | 1708620640 | 3465 | 3470 | 3470 | 3465 | 83 |
| 456 | 20241114 | 113300 | 1708332640 | 3465 | 3470 | 3470 | 3465 | 1210 |
| 457 | 20241114 | 113200 | 1704136815 | 3470 | 3465 | 3470 | 3465 | 232 |
| 458 | 20241114 | 113100 | 1703332880 | 3465 | 3470 | 3470 | 3465 | 2770 |
| 459 | 20241114 | 113000 | 1693733655 | 3470 | 3470 | 3470 | 3465 | 569 |
| 460 | 20241114 | 112900 | 1691761725 | 3465 | 3470 | 3470 | 3465 | 871 |
| 461 | 20241114 | 112800 | 1688743410 | 3470 | 3465 | 3470 | 3465 | 1019 |
| 462 | 20241114 | 112700 | 1685212520 | 3465 | 3475 | 3475 | 3455 | 16024 |
| 463 | 20241114 | 112600 | 1629696450 | 3480 | 3475 | 3480 | 3475 | 712 |
| 464 | 20241114 | 112500 | 1627222190 | 3475 | 3475 | 3475 | 3470 | 1174 |
| 465 | 20241114 | 112400 | 1623143000 | 3475 | 3470 | 3475 | 3470 | 1183 |
| 466 | 20241114 | 112300 | 1619032340 | 3470 | 3475 | 3475 | 3470 | 1393 |
| 467 | 20241114 | 112200 | 1614192555 | 3475 | 3470 | 3475 | 3470 | 625 |
| 468 | 20241114 | 112100 | 1612021810 | 3470 | 3470 | 3475 | 3470 | 780 |
| 469 | 20241114 | 112000 | 1609314185 | 3475 | 3470 | 3475 | 3470 | 411 |
| 470 | 20241114 | 111900 | 1607887815 | 3470 | 3470 | 3470 | 3470 | 1453 |
| 471 | 20241114 | 111800 | 1602845905 | 3470 | 3475 | 3475 | 3470 | 3105 |
| 472 | 20241114 | 111700 | 1592059040 | 3475 | 3485 | 3485 | 3470 | 3900 |
| 473 | 20241114 | 111600 | 1578503485 | 3480 | 3475 | 3480 | 3475 | 998 |
| 474 | 20241114 | 111500 | 1575030450 | 3475 | 3475 | 3485 | 3475 | 783 |
| 475 | 20241114 | 111400 | 1572308220 | 3475 | 3470 | 3475 | 3470 | 1515 |
| 476 | 20241114 | 111300 | 1567050060 | 3475 | 3480 | 3485 | 3475 | 1508 |
| 477 | 20241114 | 111200 | 1561808775 | 3480 | 3480 | 3480 | 3480 | 90 |
| 478 | 20241114 | 111100 | 1561495575 | 3475 | 3475 | 3480 | 3470 | 1214 |
| 479 | 20241114 | 111000 | 1557280205 | 3475 | 3485 | 3485 | 3475 | 2357 |
| 480 | 20241114 | 110900 | 1549085740 | 3485 | 3490 | 3495 | 3485 | 3857 |
| 481 | 20241114 | 110800 | 1535630665 | 3495 | 3485 | 3495 | 3475 | 10300 |
| 482 | 20241114 | 110700 | 1499743025 | 3485 | 3480 | 3485 | 3480 | 502 |
| 483 | 20241114 | 110600 | 1497996030 | 3480 | 3485 | 3485 | 3480 | 1261 |
| 484 | 20241114 | 110500 | 1493607310 | 3485 | 3480 | 3485 | 3480 | 117 |
| 485 | 20241114 | 110400 | 1493200135 | 3480 | 3480 | 3485 | 3480 | 5736 |
| 486 | 20241114 | 110300 | 1473238845 | 3480 | 3490 | 3490 | 3480 | 1350 |
| 487 | 20241114 | 110200 | 1468533715 | 3490 | 3490 | 3490 | 3485 | 5109 |
| 488 | 20241114 | 110100 | 1450708840 | 3490 | 3490 | 3495 | 3490 | 7510 |
| 489 | 20241114 | 110000 | 1424488190 | 3490 | 3500 | 3500 | 3490 | 3875 |
| 490 | 20241114 | 105900 | 1410942580 | 3500 | 3495 | 3500 | 3495 | 937 |
| 491 | 20241114 | 105800 | 1407666260 | 3500 | 3500 | 3500 | 3495 | 1832 |
| 492 | 20241114 | 105700 | 1401254725 | 3505 | 3500 | 3505 | 3500 | 1460 |
| 493 | 20241114 | 105600 | 1396143025 | 3500 | 3510 | 3510 | 3500 | 835 |
| 494 | 20241114 | 105500 | 1393216110 | 3505 | 3505 | 3510 | 3505 | 1209 |
| 495 | 20241114 | 105400 | 1388978525 | 3500 | 3505 | 3505 | 3500 | 313 |
| 496 | 20241114 | 105300 | 1387881700 | 3505 | 3500 | 3505 | 3500 | 765 |
| 497 | 20241114 | 105200 | 1385203565 | 3505 | 3505 | 3505 | 3505 | 1096 |
| 498 | 20241114 | 105100 | 1381362085 | 3505 | 3505 | 3510 | 3505 | 5698 |
| 499 | 20241114 | 105000 | 1361390325 | 3505 | 3505 | 3515 | 3505 | 3685 |
| 500 | 20241114 | 104900 | 1348471245 | 3505 | 3505 | 3510 | 3505 | 1162 |
| 501 | 20241114 | 104800 | 1344393200 | 3510 | 3510 | 3510 | 3510 | 962 |
| 502 | 20241114 | 104700 | 1341016580 | 3505 | 3505 | 3510 | 3505 | 4885 |
| 503 | 20241114 | 104600 | 1323880710 | 3505 | 3510 | 3510 | 3505 | 8466 |
| 504 | 20241114 | 104500 | 1294203605 | 3515 | 3500 | 3515 | 3500 | 20118 |
| 505 | 20241114 | 104400 | 1223608725 | 3490 | 3505 | 3505 | 3490 | 844 |
| 506 | 20241114 | 104300 | 1220656760 | 3505 | 3495 | 3505 | 3490 | 1939 |
| 507 | 20241114 | 104200 | 1213868320 | 3495 | 3500 | 3505 | 3495 | 4293 |
| 508 | 20241114 | 104100 | 1198852900 | 3500 | 3510 | 3515 | 3500 | 4470 |
| 509 | 20241114 | 104000 | 1183167890 | 3515 | 3520 | 3520 | 3510 | 1049 |
| 510 | 20241114 | 103900 | 1179480715 | 3515 | 3510 | 3515 | 3510 | 1861 |
| 511 | 20241114 | 103800 | 1172945860 | 3510 | 3515 | 3515 | 3510 | 491 |
| 512 | 20241114 | 103700 | 1171220590 | 3510 | 3500 | 3515 | 3500 | 1643 |
| 513 | 20241114 | 103600 | 1165456840 | 3505 | 3515 | 3515 | 3500 | 4962 |
| 514 | 20241114 | 103500 | 1148053235 | 3515 | 3505 | 3515 | 3505 | 756 |
| 515 | 20241114 | 103400 | 1145401395 | 3510 | 3515 | 3525 | 3505 | 2246 |
| 516 | 20241114 | 103300 | 1137519100 | 3525 | 3530 | 3530 | 3505 | 11125 |
| 517 | 20241114 | 103200 | 1098355370 | 3530 | 3535 | 3535 | 3525 | 9598 |
| 518 | 20241114 | 103100 | 1064476950 | 3530 | 3530 | 3530 | 3525 | 8944 |
| 519 | 20241114 | 103000 | 1032927435 | 3530 | 3515 | 3530 | 3515 | 18967 |
| 520 | 20241114 | 102900 | 966126815 | 3515 | 3495 | 3515 | 3495 | 9929 |
| 521 | 20241114 | 102800 | 931332605 | 3495 | 3495 | 3510 | 3495 | 15602 |
| 522 | 20241114 | 102700 | 876690000 | 3490 | 3500 | 3500 | 3490 | 6491 |
| 523 | 20241114 | 102600 | 853983830 | 3500 | 3500 | 3510 | 3500 | 4871 |
| 524 | 20241114 | 102500 | 836915970 | 3495 | 3500 | 3500 | 3485 | 2039 |
| 525 | 20241114 | 102400 | 829794190 | 3490 | 3510 | 3515 | 3490 | 9400 |
| 526 | 20241114 | 102300 | 796908840 | 3515 | 3495 | 3515 | 3495 | 23618 |
| 527 | 20241114 | 102200 | 714123915 | 3500 | 3505 | 3510 | 3490 | 4582 |
| 528 | 20241114 | 102100 | 698084970 | 3510 | 3480 | 3510 | 3480 | 22163 |
| 529 | 20241114 | 102000 | 620588575 | 3485 | 3490 | 3495 | 3485 | 11973 |
| 530 | 20241114 | 101900 | 578796970 | 3490 | 3480 | 3490 | 3480 | 6148 |
| 531 | 20241114 | 101800 | 557359755 | 3485 | 3475 | 3490 | 3470 | 30993 |
| 532 | 20241114 | 101700 | 449586130 | 3470 | 3465 | 3475 | 3465 | 4510 |
| 533 | 20241114 | 101600 | 433947055 | 3465 | 3480 | 3480 | 3465 | 6489 |
| 534 | 20241114 | 101500 | 411433990 | 3480 | 3465 | 3480 | 3460 | 13060 |
| 535 | 20241114 | 101400 | 366111500 | 3465 | 3470 | 3475 | 3460 | 9838 |
| 536 | 20241114 | 101300 | 331973740 | 3455 | 3465 | 3475 | 3455 | 10599 |
| 537 | 20241114 | 101200 | 295265610 | 3465 | 3465 | 3470 | 3455 | 2110 |
| 538 | 20241114 | 101100 | 287954210 | 3470 | 3460 | 3470 | 3455 | 2576 |
| 539 | 20241114 | 101000 | 279037805 | 3460 | 3465 | 3465 | 3460 | 1165 |
| 540 | 20241114 | 100900 | 275003710 | 3465 | 3460 | 3465 | 3455 | 3522 |
| 541 | 20241114 | 100800 | 262830945 | 3455 | 3465 | 3465 | 3455 | 964 |
| 542 | 20241114 | 100700 | 259495985 | 3455 | 3465 | 3465 | 3450 | 2342 |
| 543 | 20241114 | 100600 | 251388640 | 3450 | 3475 | 3475 | 3445 | 12735 |
| 544 | 20241114 | 100500 | 207375825 | 3460 | 3455 | 3475 | 3455 | 10068 |
| 545 | 20241114 | 100400 | 172460890 | 3460 | 3465 | 3465 | 3450 | 2041 |
| 546 | 20241114 | 100300 | 165407700 | 3470 | 3470 | 3475 | 3455 | 14659 |
| 547 | 20241114 | 100200 | 114588775 | 3470 | 3455 | 3470 | 3450 | 6407 |
| 548 | 20241114 | 100100 | 92393855 | 3460 | 3460 | 3465 | 3445 | 16748 |
| 549 | 20241114 | 100000 | 34567490 | 3465 | 3480 | 3490 | 3455 | 9939 |