28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 3 | 20241114 | 194100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20241114 | 194000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20241114 | 193900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20241114 | 193800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20241114 | 193700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20241114 | 193600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20241114 | 193500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20241114 | 193400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20241114 | 193300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20241114 | 193200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20241114 | 193100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20241114 | 193000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20241114 | 192900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20241114 | 192800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20241114 | 192700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20241114 | 192600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20241114 | 192500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20241114 | 192400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20241114 | 192300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20241114 | 192200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20241114 | 192100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20241114 | 192000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20241114 | 191900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20241114 | 191800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20241114 | 191700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20241114 | 191600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20241114 | 191500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20241114 | 191400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20241114 | 191300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20241114 | 191200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 33 | 20241114 | 191100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20241114 | 191000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20241114 | 190900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20241114 | 190800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20241114 | 190700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20241114 | 190600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20241114 | 190500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20241114 | 190400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20241114 | 190300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20241114 | 190200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20241114 | 190100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20241114 | 190000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20241114 | 185900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20241114 | 185800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20241114 | 185700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20241114 | 185600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20241114 | 185500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20241114 | 185400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20241114 | 185300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20241114 | 185200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20241114 | 185100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20241114 | 185000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20241114 | 184900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20241114 | 184800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20241114 | 184700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20241114 | 184600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20241114 | 184500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20241114 | 184400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20241114 | 184300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20241114 | 184200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 63 | 20241114 | 184100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20241114 | 184000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20241114 | 183900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20241114 | 183800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20241114 | 183700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20241114 | 183600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20241114 | 183500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20241114 | 183400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20241114 | 183300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20241114 | 183200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20241114 | 183100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20241114 | 183000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20241114 | 182900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20241114 | 182800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20241114 | 182700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20241114 | 182600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20241114 | 182500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20241114 | 182400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20241114 | 182300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20241114 | 182200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20241114 | 182100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20241114 | 182000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20241114 | 181900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20241114 | 181800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20241114 | 181700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20241114 | 181600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20241114 | 181500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20241114 | 181400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20241114 | 181300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20241114 | 181200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 93 | 20241114 | 181100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20241114 | 181000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20241114 | 180900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20241114 | 180800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20241114 | 180700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20241114 | 180600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20241114 | 180500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20241114 | 180400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20241114 | 180300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20241114 | 180200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20241114 | 180100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20241114 | 180000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20241114 | 175900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20241114 | 175800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20241114 | 175700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20241114 | 175600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20241114 | 175500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20241114 | 175400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20241114 | 175300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20241114 | 175200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20241114 | 175100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20241114 | 175000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20241114 | 174900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20241114 | 174800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20241114 | 174700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20241114 | 174600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20241114 | 174500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20241114 | 174400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20241114 | 174300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20241114 | 174200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 123 | 20241114 | 174100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20241114 | 174000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20241114 | 173900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20241114 | 173800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20241114 | 173700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20241114 | 173600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20241114 | 173500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20241114 | 173400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20241114 | 173300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20241114 | 173200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20241114 | 173100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20241114 | 173000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20241114 | 172900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20241114 | 172800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20241114 | 172700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20241114 | 172600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20241114 | 172500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20241114 | 172400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20241114 | 172300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20241114 | 172200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20241114 | 172100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20241114 | 172000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20241114 | 171900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20241114 | 171800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20241114 | 171700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20241114 | 171600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20241114 | 171500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20241114 | 171400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20241114 | 171300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20241114 | 171200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 153 | 20241114 | 171100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20241114 | 171000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20241114 | 170900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20241114 | 170800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20241114 | 170700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20241114 | 170600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20241114 | 170500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20241114 | 170400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20241114 | 170300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20241114 | 170200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20241114 | 170100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20241114 | 170000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20241114 | 165900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20241114 | 165800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20241114 | 165700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20241114 | 165600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20241114 | 165500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20241114 | 165400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20241114 | 165300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20241114 | 165200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20241114 | 165100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20241114 | 165000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20241114 | 164900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20241114 | 164800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20241114 | 164700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20241114 | 164600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20241114 | 164500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20241114 | 164400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20241114 | 164300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20241114 | 164200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 183 | 20241114 | 164100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20241114 | 164000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20241114 | 163900 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20241114 | 163800 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20241114 | 163700 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20241114 | 163600 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20241114 | 163500 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20241114 | 163400 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20241114 | 163300 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20241114 | 163200 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20241114 | 163100 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20241114 | 163000 | 1729941365 | 4280 | 4280 | 4280 | 4280 | 95726 |
| 195 | 20241114 | 162900 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20241114 | 162800 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20241114 | 162700 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20241114 | 162600 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 199 | 20241114 | 162500 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 200 | 20241114 | 162400 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 201 | 20241114 | 162300 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 202 | 20241114 | 162200 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 203 | 20241114 | 162100 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 204 | 20241114 | 162000 | 1320234085 | 4310 | 4310 | 4310 | 4310 | 0 |
| 205 | 20241114 | 161900 | 1320234085 | 4310 | 4305 | 4320 | 4300 | 1765 |
| 206 | 20241114 | 161800 | 1312632525 | 4305 | 4300 | 4305 | 4300 | 414 |
| 207 | 20241114 | 161700 | 1310851170 | 4305 | 4300 | 4305 | 4300 | 26 |
| 208 | 20241114 | 161600 | 1310739285 | 4305 | 4300 | 4310 | 4300 | 477 |
| 209 | 20241114 | 161500 | 1308685855 | 4305 | 4305 | 4315 | 4300 | 1094 |
| 210 | 20241114 | 161400 | 1303973925 | 4305 | 4295 | 4305 | 4295 | 713 |
| 211 | 20241114 | 161300 | 1300908005 | 4300 | 4300 | 4305 | 4300 | 858 |
| 212 | 20241114 | 161200 | 1297218325 | 4305 | 4305 | 4310 | 4300 | 766 |
| 213 | 20241114 | 161100 | 1293919560 | 4310 | 4305 | 4310 | 4305 | 1807 |
| 214 | 20241114 | 161000 | 1286132955 | 4305 | 4310 | 4315 | 4305 | 1202 |
| 215 | 20241114 | 160900 | 1280951250 | 4310 | 4310 | 4310 | 4305 | 510 |
| 216 | 20241114 | 160800 | 1278754185 | 4310 | 4305 | 4315 | 4305 | 191 |
| 217 | 20241114 | 160700 | 1277930855 | 4315 | 4315 | 4315 | 4305 | 344 |
| 218 | 20241114 | 160600 | 1276446675 | 4315 | 4315 | 4315 | 4305 | 643 |
| 219 | 20241114 | 160500 | 1273673570 | 4305 | 4305 | 4315 | 4305 | 1070 |
| 220 | 20241114 | 160400 | 1269061870 | 4305 | 4305 | 4310 | 4300 | 638 |
| 221 | 20241114 | 160300 | 1266314800 | 4305 | 4305 | 4305 | 4300 | 352 |
| 222 | 20241114 | 160200 | 1264799640 | 4300 | 4305 | 4305 | 4300 | 365 |
| 223 | 20241114 | 160100 | 1263228450 | 4300 | 4315 | 4315 | 4300 | 1664 |
| 224 | 20241114 | 160000 | 1256059315 | 4310 | 4315 | 4320 | 4305 | 2083 |
| 225 | 20241114 | 155900 | 1247075360 | 4320 | 4320 | 4320 | 4315 | 633 |
| 226 | 20241114 | 155800 | 1244340920 | 4320 | 4310 | 4320 | 4310 | 598 |
| 227 | 20241114 | 155700 | 1241760190 | 4315 | 4315 | 4315 | 4310 | 553 |
| 228 | 20241114 | 155600 | 1239374215 | 4310 | 4315 | 4315 | 4310 | 696 |
| 229 | 20241114 | 155500 | 1236371245 | 4315 | 4315 | 4315 | 4310 | 585 |
| 230 | 20241114 | 155400 | 1233847085 | 4315 | 4310 | 4315 | 4305 | 980 |
| 231 | 20241114 | 155300 | 1229621085 | 4310 | 4310 | 4310 | 4305 | 802 |
| 232 | 20241114 | 155200 | 1226164585 | 4310 | 4310 | 4310 | 4305 | 665 |
| 233 | 20241114 | 155100 | 1223298550 | 4310 | 4310 | 4310 | 4305 | 591 |
| 234 | 20241114 | 155000 | 1220751935 | 4310 | 4310 | 4310 | 4305 | 679 |
| 235 | 20241114 | 154900 | 1217826160 | 4310 | 4310 | 4310 | 4305 | 619 |
| 236 | 20241114 | 154800 | 1215159020 | 4310 | 4310 | 4310 | 4305 | 821 |
| 237 | 20241114 | 154700 | 1211621530 | 4310 | 4315 | 4315 | 4305 | 821 |
| 238 | 20241114 | 154600 | 1208081425 | 4315 | 4315 | 4315 | 4305 | 820 |
| 239 | 20241114 | 154500 | 1204544855 | 4315 | 4310 | 4315 | 4305 | 1207 |
| 240 | 20241114 | 154400 | 1199341865 | 4305 | 4310 | 4310 | 4305 | 929 |
| 241 | 20241114 | 154300 | 1195337970 | 4305 | 4305 | 4310 | 4300 | 2533 |
| 242 | 20241114 | 154200 | 1184426960 | 4310 | 4310 | 4310 | 4305 | 527 |
| 243 | 20241114 | 154100 | 1182155710 | 4310 | 4310 | 4310 | 4305 | 612 |
| 244 | 20241114 | 154000 | 1179518555 | 4310 | 4310 | 4310 | 4305 | 719 |
| 245 | 20241114 | 153900 | 1176420740 | 4310 | 4315 | 4315 | 4305 | 2222 |
| 246 | 20241114 | 153800 | 1166849650 | 4315 | 4315 | 4315 | 4310 | 896 |
| 247 | 20241114 | 153700 | 1162984770 | 4315 | 4315 | 4315 | 4305 | 1571 |
| 248 | 20241114 | 153600 | 1156211985 | 4315 | 4310 | 4315 | 4305 | 739 |
| 249 | 20241114 | 153500 | 1153025440 | 4310 | 4310 | 4310 | 4305 | 553 |
| 250 | 20241114 | 153400 | 1150642125 | 4310 | 4305 | 4310 | 4300 | 1244 |
| 251 | 20241114 | 153300 | 1145285985 | 4305 | 4300 | 4305 | 4300 | 598 |
| 252 | 20241114 | 153200 | 1142711935 | 4300 | 4300 | 4300 | 4295 | 693 |
| 253 | 20241114 | 153100 | 1139732120 | 4295 | 4300 | 4300 | 4295 | 927 |
| 254 | 20241114 | 153000 | 1135746115 | 4295 | 4300 | 4300 | 4295 | 645 |
| 255 | 20241114 | 152900 | 1132972730 | 4300 | 4300 | 4300 | 4295 | 753 |
| 256 | 20241114 | 152800 | 1129734955 | 4295 | 4300 | 4300 | 4295 | 535 |
| 257 | 20241114 | 152700 | 1127434580 | 4295 | 4300 | 4300 | 4295 | 563 |
| 258 | 20241114 | 152600 | 1125013760 | 4300 | 4300 | 4300 | 4295 | 586 |
| 259 | 20241114 | 152500 | 1122494090 | 4300 | 4300 | 4300 | 4295 | 589 |
| 260 | 20241114 | 152400 | 1119961535 | 4300 | 4300 | 4300 | 4295 | 916 |
| 261 | 20241114 | 152300 | 1116023100 | 4300 | 4295 | 4300 | 4290 | 2240 |
| 262 | 20241114 | 152200 | 1106397605 | 4295 | 4275 | 4295 | 4270 | 12610 |
| 263 | 20241114 | 152100 | 1052443380 | 4275 | 4270 | 4275 | 4270 | 313 |
| 264 | 20241114 | 152000 | 1051106455 | 4270 | 4270 | 4275 | 4270 | 2824 |
| 265 | 20241114 | 151900 | 1039042025 | 4265 | 4270 | 4270 | 4265 | 1077 |
| 266 | 20241114 | 151800 | 1034445690 | 4270 | 4265 | 4270 | 4265 | 58 |
| 267 | 20241114 | 151700 | 1034198150 | 4265 | 4270 | 4270 | 4265 | 70 |
| 268 | 20241114 | 151600 | 1033899485 | 4265 | 4270 | 4270 | 4265 | 171 |
| 269 | 20241114 | 151500 | 1033169440 | 4265 | 4265 | 4270 | 4265 | 535 |
| 270 | 20241114 | 151400 | 1030887315 | 4265 | 4270 | 4270 | 4265 | 76 |
| 271 | 20241114 | 151300 | 1030562885 | 4270 | 4265 | 4275 | 4265 | 1875 |
| 272 | 20241114 | 151200 | 1022564810 | 4265 | 4270 | 4270 | 4260 | 3953 |
| 273 | 20241114 | 151100 | 1005705285 | 4265 | 4270 | 4275 | 4265 | 541 |
| 274 | 20241114 | 151000 | 1003394030 | 4270 | 4270 | 4275 | 4270 | 1555 |
| 275 | 20241114 | 150900 | 996754115 | 4275 | 4275 | 4275 | 4270 | 172 |
| 276 | 20241114 | 150800 | 996019200 | 4270 | 4270 | 4275 | 4270 | 381 |
| 277 | 20241114 | 150700 | 994392110 | 4270 | 4270 | 4275 | 4270 | 150 |
| 278 | 20241114 | 150600 | 993751495 | 4270 | 4280 | 4285 | 4270 | 3584 |
| 279 | 20241114 | 150500 | 978421355 | 4280 | 4280 | 4285 | 4280 | 77 |
| 280 | 20241114 | 150400 | 978091630 | 4280 | 4285 | 4285 | 4280 | 138 |
| 281 | 20241114 | 150300 | 977500350 | 4285 | 4285 | 4285 | 4280 | 49 |
| 282 | 20241114 | 150200 | 977290465 | 4285 | 4285 | 4285 | 4285 | 40 |
| 283 | 20241114 | 150100 | 977119065 | 4285 | 4285 | 4285 | 4285 | 0 |
| 284 | 20241114 | 150000 | 977119065 | 4285 | 4285 | 4285 | 4285 | 64 |
| 285 | 20241114 | 145900 | 976844825 | 4285 | 4285 | 4285 | 4285 | 25 |
| 286 | 20241114 | 145800 | 976737700 | 4285 | 4285 | 4285 | 4285 | 97 |
| 287 | 20241114 | 145700 | 976322055 | 4280 | 4285 | 4285 | 4280 | 812 |
| 288 | 20241114 | 145600 | 972846635 | 4285 | 4285 | 4285 | 4285 | 142 |
| 289 | 20241114 | 145500 | 972238165 | 4285 | 4285 | 4285 | 4285 | 20 |
| 290 | 20241114 | 145400 | 972152465 | 4285 | 4285 | 4285 | 4285 | 73 |
| 291 | 20241114 | 145300 | 971839660 | 4285 | 4280 | 4285 | 4280 | 333 |
| 292 | 20241114 | 145200 | 970414355 | 4285 | 4285 | 4285 | 4280 | 295 |
| 293 | 20241114 | 145100 | 969151280 | 4285 | 4280 | 4285 | 4280 | 46 |
| 294 | 20241114 | 145000 | 968954275 | 4285 | 4280 | 4285 | 4280 | 512 |
| 295 | 20241114 | 144900 | 966762855 | 4285 | 4285 | 4285 | 4280 | 231 |
| 296 | 20241114 | 144800 | 965774045 | 4285 | 4280 | 4285 | 4280 | 30 |
| 297 | 20241114 | 144700 | 965645545 | 4285 | 4285 | 4285 | 4285 | 101 |
| 298 | 20241114 | 144600 | 965212760 | 4285 | 4285 | 4285 | 4285 | 76 |
| 299 | 20241114 | 144500 | 964887100 | 4280 | 4280 | 4280 | 4280 | 47 |
| 300 | 20241114 | 144400 | 964685940 | 4280 | 4275 | 4280 | 4275 | 347 |
| 301 | 20241114 | 144300 | 963202245 | 4280 | 4285 | 4285 | 4280 | 1270 |
| 302 | 20241114 | 144200 | 957766605 | 4285 | 4280 | 4285 | 4280 | 216 |
| 303 | 20241114 | 144100 | 956842040 | 4285 | 4280 | 4285 | 4280 | 66 |
| 304 | 20241114 | 144000 | 956559235 | 4285 | 4285 | 4285 | 4285 | 114 |
| 305 | 20241114 | 143900 | 956070745 | 4285 | 4285 | 4285 | 4285 | 0 |
| 306 | 20241114 | 143800 | 956070745 | 4285 | 4285 | 4285 | 4280 | 54 |
| 307 | 20241114 | 143700 | 955839515 | 4285 | 4285 | 4285 | 4285 | 98 |
| 308 | 20241114 | 143600 | 955419585 | 4285 | 4285 | 4285 | 4280 | 585 |
| 309 | 20241114 | 143500 | 952915310 | 4285 | 4285 | 4285 | 4285 | 326 |
| 310 | 20241114 | 143400 | 951518400 | 4285 | 4285 | 4285 | 4285 | 26 |
| 311 | 20241114 | 143300 | 951406990 | 4285 | 4285 | 4290 | 4280 | 606 |
| 312 | 20241114 | 143200 | 948811965 | 4280 | 4280 | 4280 | 4280 | 197 |
| 313 | 20241114 | 143100 | 947968805 | 4280 | 4285 | 4285 | 4280 | 530 |
| 314 | 20241114 | 143000 | 945699110 | 4280 | 4300 | 4300 | 4280 | 4167 |
| 315 | 20241114 | 142900 | 927841130 | 4300 | 4275 | 4300 | 4275 | 4267 |
| 316 | 20241114 | 142800 | 909589060 | 4275 | 4275 | 4275 | 4275 | 85 |
| 317 | 20241114 | 142700 | 909225685 | 4275 | 4275 | 4275 | 4275 | 108 |
| 318 | 20241114 | 142600 | 908763985 | 4275 | 4275 | 4275 | 4275 | 1133 |
| 319 | 20241114 | 142500 | 903920410 | 4275 | 4275 | 4275 | 4270 | 20 |
| 320 | 20241114 | 142400 | 903834920 | 4275 | 4270 | 4275 | 4270 | 335 |
| 321 | 20241114 | 142300 | 902403900 | 4275 | 4270 | 4275 | 4270 | 1127 |
| 322 | 20241114 | 142200 | 897591080 | 4275 | 4270 | 4275 | 4270 | 122 |
| 323 | 20241114 | 142100 | 897070100 | 4275 | 4275 | 4275 | 4275 | 26 |
| 324 | 20241114 | 142000 | 896958950 | 4270 | 4270 | 4275 | 4270 | 105 |
| 325 | 20241114 | 141900 | 896510555 | 4270 | 4275 | 4275 | 4270 | 633 |
| 326 | 20241114 | 141800 | 893807225 | 4270 | 4275 | 4275 | 4270 | 1573 |
| 327 | 20241114 | 141700 | 887090420 | 4275 | 4275 | 4275 | 4270 | 1749 |
| 328 | 20241114 | 141600 | 879619045 | 4275 | 4270 | 4275 | 4270 | 290 |
| 329 | 20241114 | 141500 | 878380630 | 4275 | 4280 | 4280 | 4275 | 624 |
| 330 | 20241114 | 141400 | 875712895 | 4280 | 4290 | 4290 | 4280 | 2833 |
| 331 | 20241114 | 141300 | 863575970 | 4290 | 4290 | 4290 | 4290 | 73 |
| 332 | 20241114 | 141200 | 863262800 | 4290 | 4295 | 4295 | 4290 | 77 |
| 333 | 20241114 | 141100 | 862932365 | 4295 | 4295 | 4295 | 4290 | 31 |
| 334 | 20241114 | 141000 | 862799335 | 4295 | 4295 | 4295 | 4290 | 847 |
| 335 | 20241114 | 140900 | 859165565 | 4295 | 4275 | 4300 | 4275 | 4244 |
| 336 | 20241114 | 140800 | 840970075 | 4275 | 4275 | 4275 | 4275 | 26 |
| 337 | 20241114 | 140700 | 840858925 | 4275 | 4275 | 4275 | 4275 | 42 |
| 338 | 20241114 | 140600 | 840679375 | 4275 | 4275 | 4275 | 4275 | 87 |
| 339 | 20241114 | 140500 | 840307450 | 4275 | 4280 | 4280 | 4275 | 311 |
| 340 | 20241114 | 140400 | 838977830 | 4280 | 4280 | 4280 | 4280 | 105 |
| 341 | 20241114 | 140300 | 838528430 | 4280 | 4275 | 4280 | 4275 | 495 |
| 342 | 20241114 | 140200 | 836412200 | 4275 | 4285 | 4285 | 4270 | 737 |
| 343 | 20241114 | 140100 | 833265055 | 4285 | 4285 | 4285 | 4270 | 203 |
| 344 | 20241114 | 140000 | 832396740 | 4285 | 4285 | 4285 | 4285 | 9 |
| 345 | 20241114 | 135900 | 832358175 | 4285 | 4285 | 4285 | 4270 | 80 |
| 346 | 20241114 | 135800 | 832015840 | 4285 | 4280 | 4285 | 4250 | 2841 |
| 347 | 20241114 | 135700 | 819883750 | 4280 | 4280 | 4280 | 4275 | 254 |
| 348 | 20241114 | 135600 | 818797820 | 4280 | 4280 | 4280 | 4280 | 21 |
| 349 | 20241114 | 135500 | 818707940 | 4280 | 4280 | 4280 | 4280 | 145 |
| 350 | 20241114 | 135400 | 818087340 | 4280 | 4285 | 4285 | 4260 | 268 |
| 351 | 20241114 | 135300 | 816943135 | 4280 | 4285 | 4285 | 4260 | 5275 |
| 352 | 20241114 | 135200 | 794413175 | 4285 | 4285 | 4285 | 4280 | 56 |
| 353 | 20241114 | 135100 | 794173310 | 4285 | 4285 | 4285 | 4280 | 547 |
| 354 | 20241114 | 135000 | 791831815 | 4285 | 4285 | 4285 | 4285 | 34 |
| 355 | 20241114 | 134900 | 791686125 | 4285 | 4285 | 4285 | 4285 | 32 |
| 356 | 20241114 | 134800 | 791549005 | 4285 | 4285 | 4285 | 4285 | 126 |
| 357 | 20241114 | 134700 | 791009095 | 4285 | 4285 | 4285 | 4285 | 493 |
| 358 | 20241114 | 134600 | 788896590 | 4280 | 4290 | 4290 | 4280 | 813 |
| 359 | 20241114 | 134500 | 785414860 | 4290 | 4290 | 4290 | 4285 | 577 |
| 360 | 20241114 | 134400 | 782942205 | 4290 | 4290 | 4290 | 4290 | 110 |
| 361 | 20241114 | 134300 | 782470305 | 4290 | 4290 | 4290 | 4290 | 33 |
| 362 | 20241114 | 134200 | 782328735 | 4290 | 4290 | 4290 | 4290 | 40 |
| 363 | 20241114 | 134100 | 782157135 | 4285 | 4290 | 4290 | 4280 | 1427 |
| 364 | 20241114 | 134000 | 776043550 | 4290 | 4290 | 4290 | 4290 | 9 |
| 365 | 20241114 | 133900 | 776004940 | 4290 | 4290 | 4290 | 4290 | 37 |
| 366 | 20241114 | 133800 | 775846210 | 4285 | 4290 | 4290 | 4285 | 11 |
| 367 | 20241114 | 133700 | 775799030 | 4285 | 4290 | 4295 | 4280 | 3951 |
| 368 | 20241114 | 133600 | 758854665 | 4295 | 4295 | 4295 | 4290 | 449 |
| 369 | 20241114 | 133500 | 756927505 | 4295 | 4295 | 4295 | 4290 | 237 |
| 370 | 20241114 | 133400 | 755910040 | 4295 | 4295 | 4295 | 4295 | 123 |
| 371 | 20241114 | 133300 | 755381755 | 4295 | 4295 | 4295 | 4290 | 362 |
| 372 | 20241114 | 133200 | 753828060 | 4295 | 4295 | 4295 | 4295 | 115 |
| 373 | 20241114 | 133100 | 753334135 | 4295 | 4295 | 4295 | 4295 | 38 |
| 374 | 20241114 | 133000 | 753170925 | 4295 | 4295 | 4295 | 4290 | 543 |
| 375 | 20241114 | 132900 | 750840740 | 4295 | 4295 | 4295 | 4290 | 174 |
| 376 | 20241114 | 132800 | 750093910 | 4295 | 4295 | 4295 | 4295 | 19 |
| 377 | 20241114 | 132700 | 750012305 | 4295 | 4295 | 4295 | 4295 | 93 |
| 378 | 20241114 | 132600 | 749612870 | 4295 | 4295 | 4295 | 4290 | 501 |
| 379 | 20241114 | 132500 | 747462475 | 4295 | 4295 | 4295 | 4295 | 3105 |
| 380 | 20241114 | 132400 | 734126500 | 4295 | 4300 | 4300 | 4295 | 126 |
| 381 | 20241114 | 132300 | 733584865 | 4300 | 4300 | 4300 | 4300 | 124 |
| 382 | 20241114 | 132200 | 733051665 | 4300 | 4300 | 4300 | 4295 | 144 |
| 383 | 20241114 | 132100 | 732432470 | 4300 | 4300 | 4300 | 4300 | 124 |
| 384 | 20241114 | 132000 | 731899270 | 4300 | 4300 | 4300 | 4295 | 180 |
| 385 | 20241114 | 131900 | 731125455 | 4300 | 4300 | 4300 | 4295 | 281 |
| 386 | 20241114 | 131800 | 729918155 | 4300 | 4300 | 4300 | 4295 | 185 |
| 387 | 20241114 | 131700 | 729122840 | 4300 | 4295 | 4300 | 4295 | 225 |
| 388 | 20241114 | 131600 | 728155560 | 4300 | 4300 | 4300 | 4300 | 217 |
| 389 | 20241114 | 131500 | 727222460 | 4300 | 4295 | 4300 | 4295 | 152 |
| 390 | 20241114 | 131400 | 726568865 | 4300 | 4300 | 4300 | 4295 | 396 |
| 391 | 20241114 | 131300 | 724867235 | 4300 | 4300 | 4300 | 4300 | 104 |
| 392 | 20241114 | 131200 | 724420035 | 4295 | 4300 | 4300 | 4295 | 209 |
| 393 | 20241114 | 131100 | 723522170 | 4300 | 4300 | 4300 | 4300 | 157 |
| 394 | 20241114 | 131000 | 722847070 | 4300 | 4300 | 4300 | 4300 | 95 |
| 395 | 20241114 | 130900 | 722438570 | 4300 | 4300 | 4300 | 4300 | 149 |
| 396 | 20241114 | 130800 | 721797870 | 4300 | 4300 | 4300 | 4300 | 139 |
| 397 | 20241114 | 130700 | 721200170 | 4300 | 4300 | 4300 | 4300 | 90 |
| 398 | 20241114 | 130600 | 720813170 | 4300 | 4300 | 4300 | 4300 | 131 |
| 399 | 20241114 | 130500 | 720249870 | 4295 | 4300 | 4300 | 4295 | 162 |
| 400 | 20241114 | 130400 | 719553395 | 4300 | 4300 | 4300 | 4300 | 249 |
| 401 | 20241114 | 130300 | 718482695 | 4300 | 4300 | 4300 | 4300 | 53 |
| 402 | 20241114 | 130200 | 718254795 | 4300 | 4300 | 4305 | 4300 | 957 |
| 403 | 20241114 | 130100 | 714139650 | 4305 | 4305 | 4305 | 4305 | 1268 |
| 404 | 20241114 | 130000 | 708680910 | 4305 | 4310 | 4310 | 4305 | 256 |
| 405 | 20241114 | 125900 | 707578005 | 4305 | 4310 | 4310 | 4305 | 44 |
| 406 | 20241114 | 125800 | 707388490 | 4310 | 4305 | 4310 | 4305 | 1338 |
| 407 | 20241114 | 125700 | 701626160 | 4305 | 4305 | 4305 | 4305 | 347 |
| 408 | 20241114 | 125600 | 700132325 | 4305 | 4305 | 4305 | 4300 | 259 |
| 409 | 20241114 | 125500 | 699017620 | 4305 | 4305 | 4305 | 4300 | 91 |
| 410 | 20241114 | 125400 | 698625980 | 4305 | 4305 | 4305 | 4305 | 641 |
| 411 | 20241114 | 125300 | 695866475 | 4305 | 4300 | 4305 | 4300 | 258 |
| 412 | 20241114 | 125200 | 694756230 | 4305 | 4305 | 4305 | 4305 | 20 |
| 413 | 20241114 | 125100 | 694670130 | 4305 | 4305 | 4305 | 4305 | 376 |
| 414 | 20241114 | 125000 | 693051450 | 4300 | 4300 | 4300 | 4300 | 237 |
| 415 | 20241114 | 124900 | 692032350 | 4300 | 4300 | 4300 | 4300 | 665 |
| 416 | 20241114 | 124800 | 689172850 | 4300 | 4300 | 4300 | 4300 | 447 |
| 417 | 20241114 | 124700 | 687250750 | 4300 | 4300 | 4300 | 4295 | 1113 |
| 418 | 20241114 | 124600 | 682465055 | 4300 | 4300 | 4300 | 4300 | 242 |
| 419 | 20241114 | 124500 | 681424455 | 4300 | 4300 | 4300 | 4300 | 134 |
| 420 | 20241114 | 124400 | 680848255 | 4300 | 4300 | 4300 | 4300 | 114 |
| 421 | 20241114 | 124300 | 680358055 | 4300 | 4300 | 4300 | 4300 | 61 |
| 422 | 20241114 | 124200 | 680095755 | 4300 | 4295 | 4300 | 4295 | 9 |
| 423 | 20241114 | 124100 | 680057060 | 4300 | 4300 | 4300 | 4300 | 91 |
| 424 | 20241114 | 124000 | 679665760 | 4300 | 4300 | 4300 | 4300 | 516 |
| 425 | 20241114 | 123900 | 677446960 | 4300 | 4300 | 4300 | 4300 | 116 |
| 426 | 20241114 | 123800 | 676948160 | 4300 | 4295 | 4300 | 4295 | 530 |
| 427 | 20241114 | 123700 | 674671690 | 4295 | 4295 | 4295 | 4295 | 214 |
| 428 | 20241114 | 123600 | 673752560 | 4290 | 4290 | 4290 | 4290 | 0 |
| 429 | 20241114 | 123500 | 673752560 | 4290 | 4295 | 4295 | 4290 | 2171 |
| 430 | 20241114 | 123400 | 664428510 | 4300 | 4300 | 4300 | 4295 | 335 |
| 431 | 20241114 | 123300 | 662988380 | 4300 | 4305 | 4305 | 4300 | 1798 |
| 432 | 20241114 | 123200 | 655256885 | 4300 | 4305 | 4305 | 4300 | 65 |
| 433 | 20241114 | 123100 | 654977070 | 4305 | 4305 | 4305 | 4305 | 8 |
| 434 | 20241114 | 123000 | 654942630 | 4300 | 4300 | 4305 | 4300 | 859 |
| 435 | 20241114 | 122900 | 651248690 | 4300 | 4305 | 4305 | 4300 | 348 |
| 436 | 20241114 | 122800 | 649751300 | 4305 | 4300 | 4305 | 4300 | 2110 |
| 437 | 20241114 | 122700 | 640676460 | 4305 | 4305 | 4305 | 4305 | 122 |
| 438 | 20241114 | 122600 | 640151250 | 4310 | 4305 | 4310 | 4305 | 1034 |
| 439 | 20241114 | 122500 | 635698905 | 4310 | 4300 | 4310 | 4295 | 4793 |
| 440 | 20241114 | 122400 | 615083485 | 4300 | 4290 | 4300 | 4290 | 5406 |
| 441 | 20241114 | 122300 | 591874565 | 4290 | 4290 | 4290 | 4290 | 235 |
| 442 | 20241114 | 122200 | 590866415 | 4290 | 4290 | 4290 | 4290 | 256 |
| 443 | 20241114 | 122100 | 589768175 | 4290 | 4290 | 4290 | 4290 | 110 |
| 444 | 20241114 | 122000 | 589296275 | 4290 | 4285 | 4290 | 4285 | 1338 |
| 445 | 20241114 | 121900 | 583562880 | 4285 | 4285 | 4285 | 4280 | 199 |
| 446 | 20241114 | 121800 | 582710630 | 4285 | 4285 | 4285 | 4285 | 578 |
| 447 | 20241114 | 121700 | 580233900 | 4285 | 4285 | 4285 | 4280 | 13 |
| 448 | 20241114 | 121600 | 580178200 | 4285 | 4280 | 4285 | 4280 | 264 |
| 449 | 20241114 | 121500 | 579048190 | 4280 | 4285 | 4285 | 4280 | 424 |
| 450 | 20241114 | 121400 | 577233430 | 4280 | 4285 | 4285 | 4280 | 21 |
| 451 | 20241114 | 121300 | 577143450 | 4285 | 4280 | 4285 | 4280 | 123 |
| 452 | 20241114 | 121200 | 576616500 | 4280 | 4280 | 4280 | 4275 | 527 |
| 453 | 20241114 | 121100 | 574361440 | 4285 | 4285 | 4285 | 4280 | 811 |
| 454 | 20241114 | 121000 | 570888765 | 4285 | 4290 | 4290 | 4285 | 2983 |
| 455 | 20241114 | 120900 | 558105675 | 4290 | 4290 | 4290 | 4290 | 390 |
| 456 | 20241114 | 120800 | 556432575 | 4285 | 4275 | 4285 | 4275 | 5053 |
| 457 | 20241114 | 120700 | 534794330 | 4280 | 4270 | 4280 | 4270 | 2156 |
| 458 | 20241114 | 120600 | 525582455 | 4270 | 4265 | 4270 | 4265 | 210 |
| 459 | 20241114 | 120500 | 524686765 | 4265 | 4265 | 4265 | 4265 | 20 |
| 460 | 20241114 | 120400 | 524601465 | 4265 | 4265 | 4265 | 4265 | 72 |
| 461 | 20241114 | 120300 | 524294385 | 4265 | 4265 | 4265 | 4260 | 339 |
| 462 | 20241114 | 120200 | 522849870 | 4265 | 4265 | 4265 | 4265 | 123 |
| 463 | 20241114 | 120100 | 522325275 | 4265 | 4265 | 4265 | 4265 | 27 |
| 464 | 20241114 | 120000 | 522210120 | 4265 | 4265 | 4265 | 4265 | 11 |
| 465 | 20241114 | 115900 | 522163205 | 4265 | 4260 | 4265 | 4260 | 388 |
| 466 | 20241114 | 115800 | 520510180 | 4260 | 4255 | 4260 | 4255 | 175 |
| 467 | 20241114 | 115700 | 519765180 | 4260 | 4260 | 4260 | 4260 | 43 |
| 468 | 20241114 | 115600 | 519582000 | 4260 | 4255 | 4260 | 4255 | 88 |
| 469 | 20241114 | 115500 | 519207470 | 4255 | 4255 | 4265 | 4255 | 439 |
| 470 | 20241114 | 115400 | 517336165 | 4260 | 4250 | 4260 | 4250 | 796 |
| 471 | 20241114 | 115300 | 513950835 | 4245 | 4255 | 4255 | 4245 | 610 |
| 472 | 20241114 | 115200 | 511358300 | 4255 | 4255 | 4255 | 4255 | 0 |
| 473 | 20241114 | 115100 | 511358300 | 4255 | 4260 | 4260 | 4255 | 198 |
| 474 | 20241114 | 115000 | 510515715 | 4255 | 4245 | 4255 | 4240 | 1166 |
| 475 | 20241114 | 114900 | 505558920 | 4245 | 4245 | 4245 | 4245 | 297 |
| 476 | 20241114 | 114800 | 504298155 | 4250 | 4245 | 4250 | 4245 | 1205 |
| 477 | 20241114 | 114700 | 499182835 | 4245 | 4245 | 4245 | 4240 | 209 |
| 478 | 20241114 | 114600 | 498296545 | 4250 | 4245 | 4255 | 4245 | 409 |
| 479 | 20241114 | 114500 | 496559405 | 4250 | 4250 | 4255 | 4250 | 2745 |
| 480 | 20241114 | 114400 | 484891385 | 4250 | 4250 | 4250 | 4245 | 73 |
| 481 | 20241114 | 114300 | 484581450 | 4245 | 4250 | 4250 | 4245 | 67 |
| 482 | 20241114 | 114200 | 484296995 | 4250 | 4245 | 4250 | 4245 | 490 |
| 483 | 20241114 | 114100 | 482216860 | 4250 | 4250 | 4250 | 4245 | 159 |
| 484 | 20241114 | 114000 | 481541420 | 4250 | 4250 | 4250 | 4245 | 1377 |
| 485 | 20241114 | 113900 | 475691600 | 4255 | 4255 | 4255 | 4255 | 37 |
| 486 | 20241114 | 113800 | 475534165 | 4250 | 4250 | 4250 | 4250 | 550 |
| 487 | 20241114 | 113700 | 473196665 | 4255 | 4255 | 4255 | 4250 | 164 |
| 488 | 20241114 | 113600 | 472498990 | 4255 | 4255 | 4255 | 4255 | 100 |
| 489 | 20241114 | 113500 | 472073490 | 4250 | 4250 | 4250 | 4250 | 356 |
| 490 | 20241114 | 113400 | 470560490 | 4245 | 4250 | 4250 | 4245 | 168 |
| 491 | 20241114 | 113300 | 469846805 | 4250 | 4250 | 4250 | 4250 | 53 |
| 492 | 20241114 | 113200 | 469621555 | 4250 | 4250 | 4250 | 4245 | 321 |
| 493 | 20241114 | 113100 | 468258385 | 4250 | 4245 | 4250 | 4240 | 2538 |
| 494 | 20241114 | 113000 | 457484605 | 4250 | 4250 | 4250 | 4250 | 372 |
| 495 | 20241114 | 112900 | 455903605 | 4255 | 4255 | 4255 | 4255 | 25 |
| 496 | 20241114 | 112800 | 455797230 | 4250 | 4250 | 4255 | 4245 | 1388 |
| 497 | 20241114 | 112700 | 449898520 | 4255 | 4255 | 4255 | 4250 | 168 |
| 498 | 20241114 | 112600 | 449184000 | 4255 | 4250 | 4255 | 4250 | 250 |
| 499 | 20241114 | 112500 | 448121350 | 4255 | 4255 | 4255 | 4255 | 37 |
| 500 | 20241114 | 112400 | 447963915 | 4260 | 4260 | 4260 | 4255 | 903 |
| 501 | 20241114 | 112300 | 444120910 | 4260 | 4265 | 4265 | 4260 | 217 |
| 502 | 20241114 | 112200 | 443195850 | 4265 | 4265 | 4265 | 4265 | 2 |
| 503 | 20241114 | 112100 | 443187320 | 4265 | 4255 | 4265 | 4255 | 554 |
| 504 | 20241114 | 112000 | 440829375 | 4265 | 4265 | 4270 | 4260 | 3214 |
| 505 | 20241114 | 111900 | 427133545 | 4265 | 4265 | 4265 | 4265 | 690 |
| 506 | 20241114 | 111800 | 424190695 | 4270 | 4270 | 4270 | 4265 | 2110 |
| 507 | 20241114 | 111700 | 415190445 | 4270 | 4270 | 4275 | 4270 | 1147 |
| 508 | 20241114 | 111600 | 410292315 | 4280 | 4270 | 4280 | 4270 | 312 |
| 509 | 20241114 | 111500 | 408958610 | 4275 | 4275 | 4275 | 4270 | 335 |
| 510 | 20241114 | 111400 | 407527280 | 4275 | 4270 | 4275 | 4270 | 552 |
| 511 | 20241114 | 111300 | 405170020 | 4270 | 4270 | 4270 | 4270 | 70 |
| 512 | 20241114 | 111200 | 404871120 | 4270 | 4270 | 4275 | 4270 | 317 |
| 513 | 20241114 | 111100 | 403517315 | 4270 | 4265 | 4270 | 4265 | 968 |
| 514 | 20241114 | 111000 | 399388015 | 4265 | 4270 | 4270 | 4265 | 96 |
| 515 | 20241114 | 110900 | 398978190 | 4265 | 4270 | 4270 | 4265 | 350 |
| 516 | 20241114 | 110800 | 397485080 | 4270 | 4270 | 4270 | 4270 | 372 |
| 517 | 20241114 | 110700 | 395896640 | 4275 | 4270 | 4280 | 4270 | 318 |
| 518 | 20241114 | 110600 | 394537205 | 4275 | 4260 | 4275 | 4260 | 977 |
| 519 | 20241114 | 110500 | 390366255 | 4255 | 4260 | 4260 | 4255 | 1401 |
| 520 | 20241114 | 110400 | 384398445 | 4260 | 4260 | 4260 | 4255 | 222 |
| 521 | 20241114 | 110300 | 383453070 | 4260 | 4260 | 4260 | 4255 | 166 |
| 522 | 20241114 | 110200 | 382746410 | 4255 | 4260 | 4260 | 4255 | 77 |
| 523 | 20241114 | 110100 | 382418750 | 4260 | 4260 | 4260 | 4260 | 200 |
| 524 | 20241114 | 110000 | 381566750 | 4260 | 4275 | 4280 | 4260 | 5054 |
| 525 | 20241114 | 105900 | 359998950 | 4275 | 4275 | 4280 | 4270 | 560 |
| 526 | 20241114 | 105800 | 357605955 | 4280 | 4275 | 4280 | 4270 | 730 |
| 527 | 20241114 | 105700 | 354484510 | 4270 | 4280 | 4280 | 4270 | 660 |
| 528 | 20241114 | 105600 | 351661945 | 4280 | 4275 | 4280 | 4275 | 1297 |
| 529 | 20241114 | 105500 | 346116575 | 4275 | 4265 | 4275 | 4265 | 778 |
| 530 | 20241114 | 105400 | 342794615 | 4270 | 4270 | 4270 | 4265 | 245 |
| 531 | 20241114 | 105300 | 341748585 | 4270 | 4260 | 4270 | 4255 | 4215 |
| 532 | 20241114 | 105200 | 323789740 | 4260 | 4255 | 4260 | 4250 | 1182 |
| 533 | 20241114 | 105100 | 318759140 | 4250 | 4250 | 4255 | 4250 | 114 |
| 534 | 20241114 | 105000 | 318274395 | 4255 | 4250 | 4255 | 4250 | 129 |
| 535 | 20241114 | 104900 | 317726015 | 4250 | 4250 | 4250 | 4245 | 342 |
| 536 | 20241114 | 104800 | 316272730 | 4250 | 4250 | 4250 | 4245 | 196 |
| 537 | 20241114 | 104700 | 315439840 | 4245 | 4245 | 4250 | 4245 | 2664 |
| 538 | 20241114 | 104600 | 304128075 | 4240 | 4245 | 4245 | 4240 | 490 |
| 539 | 20241114 | 104500 | 302049260 | 4245 | 4240 | 4245 | 4235 | 1135 |
| 540 | 20241114 | 104400 | 297236220 | 4235 | 4235 | 4240 | 4235 | 215 |
| 541 | 20241114 | 104300 | 296324945 | 4240 | 4240 | 4240 | 4235 | 207 |
| 542 | 20241114 | 104200 | 295447480 | 4240 | 4240 | 4240 | 4235 | 155 |
| 543 | 20241114 | 104100 | 294790470 | 4240 | 4240 | 4240 | 4235 | 278 |
| 544 | 20241114 | 104000 | 293612120 | 4240 | 4250 | 4250 | 4240 | 795 |
| 545 | 20241114 | 103900 | 290240715 | 4250 | 4245 | 4250 | 4240 | 3600 |
| 546 | 20241114 | 103800 | 274972990 | 4250 | 4245 | 4250 | 4245 | 27 |
| 547 | 20241114 | 103700 | 274858360 | 4250 | 4250 | 4250 | 4245 | 7992 |
| 548 | 20241114 | 103600 | 240903220 | 4255 | 4255 | 4255 | 4250 | 1042 |
| 549 | 20241114 | 103500 | 236469960 | 4260 | 4260 | 4260 | 4255 | 365 |
| 550 | 20241114 | 103400 | 234916635 | 4255 | 4265 | 4265 | 4250 | 106 |
| 551 | 20241114 | 103300 | 234466085 | 4265 | 4265 | 4265 | 4255 | 847 |
| 552 | 20241114 | 103200 | 230860060 | 4265 | 4265 | 4265 | 4260 | 645 |
| 553 | 20241114 | 103100 | 228111835 | 4265 | 4265 | 4265 | 4260 | 83 |
| 554 | 20241114 | 103000 | 227758050 | 4260 | 4255 | 4265 | 4255 | 8103 |
| 555 | 20241114 | 102900 | 193256740 | 4255 | 4255 | 4255 | 4250 | 226 |
| 556 | 20241114 | 102800 | 192295390 | 4255 | 4250 | 4255 | 4250 | 1166 |
| 557 | 20241114 | 102700 | 187339390 | 4255 | 4255 | 4260 | 4250 | 603 |
| 558 | 20241114 | 102600 | 184773635 | 4260 | 4250 | 4260 | 4250 | 1144 |
| 559 | 20241114 | 102500 | 179910395 | 4255 | 4260 | 4260 | 4255 | 5597 |
| 560 | 20241114 | 102400 | 156094390 | 4260 | 4265 | 4265 | 4260 | 567 |
| 561 | 20241114 | 102300 | 153678935 | 4265 | 4260 | 4265 | 4260 | 620 |
| 562 | 20241114 | 102200 | 151037110 | 4260 | 4260 | 4265 | 4255 | 2444 |
| 563 | 20241114 | 102100 | 140630065 | 4265 | 4265 | 4265 | 4260 | 1323 |
| 564 | 20241114 | 102000 | 134990170 | 4265 | 4270 | 4270 | 4265 | 599 |
| 565 | 20241114 | 101900 | 132435215 | 4265 | 4270 | 4270 | 4265 | 705 |
| 566 | 20241114 | 101800 | 129426065 | 4270 | 4275 | 4280 | 4270 | 549 |
| 567 | 20241114 | 101700 | 127078740 | 4280 | 4270 | 4280 | 4270 | 3259 |
| 568 | 20241114 | 101600 | 113156735 | 4255 | 4260 | 4270 | 4255 | 1363 |
| 569 | 20241114 | 101500 | 107351340 | 4260 | 4260 | 4260 | 4255 | 1087 |
| 570 | 20241114 | 101400 | 102724730 | 4255 | 4275 | 4280 | 4255 | 1045 |
| 571 | 20241114 | 101300 | 98271295 | 4260 | 4265 | 4280 | 4260 | 1049 |
| 572 | 20241114 | 101200 | 93789285 | 4260 | 4255 | 4260 | 4255 | 299 |
| 573 | 20241114 | 101100 | 92515560 | 4260 | 4260 | 4280 | 4260 | 591 |
| 574 | 20241114 | 101000 | 89997580 | 4280 | 4270 | 4280 | 4255 | 2096 |
| 575 | 20241114 | 100900 | 81064685 | 4270 | 4280 | 4280 | 4265 | 351 |
| 576 | 20241114 | 100800 | 79566030 | 4280 | 4265 | 4280 | 4260 | 1640 |
| 577 | 20241114 | 100700 | 72567260 | 4265 | 4285 | 4285 | 4255 | 591 |
| 578 | 20241114 | 100600 | 70035550 | 4260 | 4285 | 4290 | 4260 | 508 |
| 579 | 20241114 | 100500 | 67871080 | 4290 | 4260 | 4290 | 4260 | 1325 |
| 580 | 20241114 | 100400 | 62198870 | 4275 | 4260 | 4275 | 4250 | 2343 |
| 581 | 20241114 | 100300 | 52234980 | 4250 | 4270 | 4275 | 4245 | 3464 |
| 582 | 20241114 | 100200 | 37465710 | 4280 | 4245 | 4280 | 4245 | 3609 |
| 583 | 20241114 | 100100 | 22108645 | 4245 | 4240 | 4255 | 4240 | 944 |
| 584 | 20241114 | 100000 | 18103530 | 4240 | 4225 | 4240 | 4225 | 4222 |