27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 20521 |
| 3 | 20241114 | 185600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20241114 | 185500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20241114 | 185400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20241114 | 185300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20241114 | 185200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20241114 | 185100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20241114 | 185000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20241114 | 184900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20241114 | 184800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20241114 | 184700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20241114 | 184600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20241114 | 184500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20241114 | 184400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20241114 | 184300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20241114 | 184200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20241114 | 184100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20241114 | 184000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20241114 | 183900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20241114 | 183800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20241114 | 183700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20241114 | 183600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20241114 | 183500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20241114 | 183400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20241114 | 183300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20241114 | 183200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20241114 | 183100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20241114 | 183000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20241114 | 182900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20241114 | 182800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20241114 | 182700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 20521 |
| 33 | 20241114 | 182600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20241114 | 182500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20241114 | 182400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20241114 | 182300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20241114 | 182200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20241114 | 182100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20241114 | 182000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20241114 | 181900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20241114 | 181800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20241114 | 181700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20241114 | 181600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20241114 | 181500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20241114 | 181400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20241114 | 181300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20241114 | 181200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20241114 | 181100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20241114 | 181000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20241114 | 180900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20241114 | 180800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20241114 | 180700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20241114 | 180600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20241114 | 180500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20241114 | 180400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20241114 | 180300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20241114 | 180200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20241114 | 180100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20241114 | 180000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20241114 | 175900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20241114 | 175800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20241114 | 175700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 20521 |
| 63 | 20241114 | 175600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20241114 | 175500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20241114 | 175400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20241114 | 175300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20241114 | 175200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20241114 | 175100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20241114 | 175000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20241114 | 174900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20241114 | 174800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20241114 | 174700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20241114 | 174600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20241114 | 174500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20241114 | 174400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20241114 | 174300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20241114 | 174200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20241114 | 174100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20241114 | 174000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20241114 | 173900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20241114 | 173800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20241114 | 173700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20241114 | 173600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20241114 | 173500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20241114 | 173400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20241114 | 173300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20241114 | 173200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20241114 | 173100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20241114 | 173000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20241114 | 172900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20241114 | 172800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20241114 | 172700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 20521 |
| 93 | 20241114 | 172600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20241114 | 172500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20241114 | 172400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20241114 | 172300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20241114 | 172200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20241114 | 172100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20241114 | 172000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20241114 | 171900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20241114 | 171800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20241114 | 171700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20241114 | 171600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20241114 | 171500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20241114 | 171400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20241114 | 171300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20241114 | 171200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20241114 | 171100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20241114 | 171000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20241114 | 170900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20241114 | 170800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20241114 | 170700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20241114 | 170600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20241114 | 170500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20241114 | 170400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20241114 | 170300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20241114 | 170200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20241114 | 170100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20241114 | 170000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20241114 | 165900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20241114 | 165800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20241114 | 165700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 20521 |
| 123 | 20241114 | 165600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20241114 | 165500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20241114 | 165400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20241114 | 165300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20241114 | 165200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20241114 | 165100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20241114 | 165000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20241114 | 164900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20241114 | 164800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20241114 | 164700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20241114 | 164600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20241114 | 164500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20241114 | 164400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20241114 | 164300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20241114 | 164200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20241114 | 164100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20241114 | 164000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20241114 | 163900 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20241114 | 163800 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20241114 | 163700 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20241114 | 163600 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20241114 | 163500 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20241114 | 163400 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20241114 | 163300 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20241114 | 163200 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20241114 | 163100 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20241114 | 163000 | 2642325820 | 3760 | 3760 | 3760 | 3760 | 20521 |
| 150 | 20241114 | 162900 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20241114 | 162800 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20241114 | 162700 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 153 | 20241114 | 162600 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20241114 | 162500 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20241114 | 162400 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20241114 | 162300 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20241114 | 162200 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20241114 | 162100 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20241114 | 162000 | 2565166860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20241114 | 161900 | 2565166860 | 3750 | 3765 | 3765 | 3735 | 5233 |
| 161 | 20241114 | 161800 | 2545570925 | 3755 | 3750 | 3755 | 3740 | 13317 |
| 162 | 20241114 | 161700 | 2495698060 | 3755 | 3770 | 3775 | 3755 | 8282 |
| 163 | 20241114 | 161600 | 2464557055 | 3760 | 3765 | 3770 | 3760 | 4935 |
| 164 | 20241114 | 161500 | 2445982690 | 3765 | 3770 | 3770 | 3760 | 2856 |
| 165 | 20241114 | 161400 | 2435236135 | 3765 | 3765 | 3770 | 3760 | 2801 |
| 166 | 20241114 | 161300 | 2424693020 | 3770 | 3765 | 3770 | 3760 | 6017 |
| 167 | 20241114 | 161200 | 2402052995 | 3765 | 3790 | 3790 | 3765 | 2012 |
| 168 | 20241114 | 161100 | 2394438080 | 3790 | 3770 | 3790 | 3765 | 3956 |
| 169 | 20241114 | 161000 | 2379471095 | 3790 | 3780 | 3790 | 3765 | 7296 |
| 170 | 20241114 | 160900 | 2351899185 | 3760 | 3770 | 3780 | 3760 | 7102 |
| 171 | 20241114 | 160800 | 2325147350 | 3785 | 3795 | 3800 | 3760 | 7498 |
| 172 | 20241114 | 160700 | 2296905885 | 3800 | 3775 | 3800 | 3770 | 3721 |
| 173 | 20241114 | 160600 | 2282835840 | 3775 | 3800 | 3810 | 3775 | 7251 |
| 174 | 20241114 | 160500 | 2255407270 | 3800 | 3810 | 3820 | 3800 | 4031 |
| 175 | 20241114 | 160400 | 2240050995 | 3805 | 3845 | 3845 | 3765 | 40401 |
| 176 | 20241114 | 160300 | 2086975785 | 3845 | 3850 | 3850 | 3840 | 818 |
| 177 | 20241114 | 160200 | 2083833015 | 3850 | 3850 | 3855 | 3845 | 124 |
| 178 | 20241114 | 160100 | 2083355315 | 3855 | 3860 | 3860 | 3855 | 584 |
| 179 | 20241114 | 160000 | 2081101105 | 3860 | 3860 | 3860 | 3840 | 691 |
| 180 | 20241114 | 155900 | 2078445765 | 3840 | 3840 | 3860 | 3840 | 56 |
| 181 | 20241114 | 155800 | 2078230525 | 3860 | 3835 | 3860 | 3830 | 948 |
| 182 | 20241114 | 155700 | 2074589575 | 3830 | 3840 | 3850 | 3830 | 3526 |
| 183 | 20241114 | 155600 | 2061081090 | 3835 | 3865 | 3865 | 3835 | 3628 |
| 184 | 20241114 | 155500 | 2047158110 | 3860 | 3860 | 3860 | 3860 | 52 |
| 185 | 20241114 | 155400 | 2046957390 | 3865 | 3850 | 3870 | 3835 | 3658 |
| 186 | 20241114 | 155300 | 2032875350 | 3870 | 3850 | 3870 | 3830 | 5033 |
| 187 | 20241114 | 155200 | 2013542260 | 3850 | 3870 | 3870 | 3850 | 3416 |
| 188 | 20241114 | 155100 | 2000359210 | 3865 | 3875 | 3880 | 3865 | 5809 |
| 189 | 20241114 | 155000 | 1977862895 | 3875 | 3880 | 3885 | 3875 | 3613 |
| 190 | 20241114 | 154900 | 1963860795 | 3880 | 3885 | 3890 | 3880 | 1767 |
| 191 | 20241114 | 154800 | 1957001385 | 3885 | 3895 | 3895 | 3885 | 1484 |
| 192 | 20241114 | 154700 | 1951235725 | 3895 | 3885 | 3895 | 3885 | 323 |
| 193 | 20241114 | 154600 | 1949980675 | 3890 | 3905 | 3905 | 3890 | 6965 |
| 194 | 20241114 | 154500 | 1922833475 | 3910 | 3905 | 3910 | 3905 | 385 |
| 195 | 20241114 | 154400 | 1921330020 | 3905 | 3915 | 3915 | 3905 | 871 |
| 196 | 20241114 | 154300 | 1917924455 | 3915 | 3915 | 3915 | 3910 | 353 |
| 197 | 20241114 | 154200 | 1916543290 | 3920 | 3920 | 3920 | 3920 | 111 |
| 198 | 20241114 | 154100 | 1916108170 | 3915 | 3915 | 3915 | 3915 | 171 |
| 199 | 20241114 | 154000 | 1915438705 | 3915 | 3915 | 3915 | 3915 | 521 |
| 200 | 20241114 | 153900 | 1913398990 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20241114 | 153800 | 1913398990 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20241114 | 153700 | 1913398990 | 3930 | 3920 | 3930 | 3920 | 28 |
| 203 | 20241114 | 153600 | 1913289140 | 3920 | 3920 | 3920 | 3920 | 26 |
| 204 | 20241114 | 153500 | 1913187220 | 3920 | 3920 | 3920 | 3920 | 1 |
| 205 | 20241114 | 153400 | 1913183300 | 3910 | 3915 | 3920 | 3910 | 301 |
| 206 | 20241114 | 153300 | 1912006335 | 3915 | 3915 | 3915 | 3915 | 16 |
| 207 | 20241114 | 153200 | 1911943695 | 3905 | 3900 | 3915 | 3900 | 404 |
| 208 | 20241114 | 153100 | 1910363230 | 3910 | 3910 | 3910 | 3900 | 26 |
| 209 | 20241114 | 153000 | 1910261710 | 3895 | 3900 | 3910 | 3885 | 5949 |
| 210 | 20241114 | 152900 | 1887123700 | 3890 | 3905 | 3905 | 3890 | 5570 |
| 211 | 20241114 | 152800 | 1865409535 | 3900 | 3905 | 3905 | 3900 | 4 |
| 212 | 20241114 | 152700 | 1865393920 | 3895 | 3905 | 3905 | 3895 | 103 |
| 213 | 20241114 | 152600 | 1864992690 | 3905 | 3905 | 3905 | 3905 | 200 |
| 214 | 20241114 | 152500 | 1864211690 | 3895 | 3905 | 3905 | 3895 | 3193 |
| 215 | 20241114 | 152400 | 1851770730 | 3905 | 3900 | 3905 | 3900 | 1055 |
| 216 | 20241114 | 152300 | 1847656220 | 3900 | 3910 | 3910 | 3900 | 842 |
| 217 | 20241114 | 152200 | 1844369175 | 3905 | 3905 | 3905 | 3905 | 255 |
| 218 | 20241114 | 152100 | 1843373400 | 3910 | 3900 | 3910 | 3900 | 751 |
| 219 | 20241114 | 152000 | 1840443500 | 3895 | 3900 | 3900 | 3895 | 2014 |
| 220 | 20241114 | 151900 | 1832597670 | 3900 | 3910 | 3910 | 3900 | 681 |
| 221 | 20241114 | 151800 | 1829941680 | 3910 | 3900 | 3910 | 3895 | 4678 |
| 222 | 20241114 | 151700 | 1811688810 | 3900 | 3895 | 3900 | 3895 | 967 |
| 223 | 20241114 | 151600 | 1807919820 | 3895 | 3900 | 3910 | 3895 | 5299 |
| 224 | 20241114 | 151500 | 1787266025 | 3910 | 3910 | 3910 | 3900 | 10569 |
| 225 | 20241114 | 151400 | 1746006020 | 3905 | 3905 | 3910 | 3905 | 813 |
| 226 | 20241114 | 151300 | 1742829820 | 3905 | 3910 | 3910 | 3905 | 642 |
| 227 | 20241114 | 151200 | 1740322285 | 3910 | 3905 | 3910 | 3905 | 1395 |
| 228 | 20241114 | 151100 | 1734873810 | 3910 | 3910 | 3910 | 3910 | 316 |
| 229 | 20241114 | 151000 | 1733638250 | 3910 | 3910 | 3915 | 3910 | 10232 |
| 230 | 20241114 | 150900 | 1693629870 | 3910 | 3920 | 3920 | 3910 | 7584 |
| 231 | 20241114 | 150800 | 1663940820 | 3920 | 3920 | 3925 | 3920 | 1866 |
| 232 | 20241114 | 150700 | 1656626060 | 3920 | 3920 | 3920 | 3920 | 200 |
| 233 | 20241114 | 150600 | 1655842060 | 3925 | 3925 | 3925 | 3925 | 750 |
| 234 | 20241114 | 150500 | 1652898310 | 3930 | 3925 | 3930 | 3925 | 281 |
| 235 | 20241114 | 150400 | 1651794980 | 3925 | 3925 | 3925 | 3925 | 6618 |
| 236 | 20241114 | 150300 | 1625819330 | 3925 | 3925 | 3925 | 3925 | 88 |
| 237 | 20241114 | 150200 | 1625473930 | 3930 | 3935 | 3935 | 3930 | 82 |
| 238 | 20241114 | 150100 | 1625151545 | 3930 | 3930 | 3930 | 3930 | 263 |
| 239 | 20241114 | 150000 | 1624117955 | 3930 | 3930 | 3930 | 3925 | 204 |
| 240 | 20241114 | 145900 | 1623316735 | 3925 | 3925 | 3925 | 3925 | 5 |
| 241 | 20241114 | 145800 | 1623297110 | 3925 | 3930 | 3930 | 3925 | 7292 |
| 242 | 20241114 | 145700 | 1594663510 | 3925 | 3930 | 3930 | 3925 | 400 |
| 243 | 20241114 | 145600 | 1593093505 | 3925 | 3930 | 3930 | 3925 | 597 |
| 244 | 20241114 | 145500 | 1590749890 | 3925 | 3920 | 3925 | 3920 | 162 |
| 245 | 20241114 | 145400 | 1590114730 | 3920 | 3925 | 3925 | 3920 | 5883 |
| 246 | 20241114 | 145300 | 1567044240 | 3925 | 3930 | 3930 | 3925 | 103 |
| 247 | 20241114 | 145200 | 1566639950 | 3925 | 3920 | 3925 | 3920 | 310 |
| 248 | 20241114 | 145100 | 1565424700 | 3925 | 3920 | 3925 | 3920 | 8253 |
| 249 | 20241114 | 145000 | 1533070050 | 3915 | 3920 | 3920 | 3910 | 4843 |
| 250 | 20241114 | 144900 | 1514119410 | 3915 | 3925 | 3925 | 3915 | 8852 |
| 251 | 20241114 | 144800 | 1479438310 | 3925 | 3925 | 3925 | 3925 | 22 |
| 252 | 20241114 | 144700 | 1479351960 | 3925 | 3930 | 3930 | 3925 | 1288 |
| 253 | 20241114 | 144600 | 1474296060 | 3930 | 3930 | 3930 | 3925 | 2157 |
| 254 | 20241114 | 144500 | 1465828825 | 3930 | 3930 | 3930 | 3930 | 450 |
| 255 | 20241114 | 144400 | 1464060325 | 3935 | 3930 | 3935 | 3930 | 2054 |
| 256 | 20241114 | 144300 | 1455988095 | 3930 | 3935 | 3935 | 3930 | 585 |
| 257 | 20241114 | 144200 | 1453687770 | 3935 | 3930 | 3935 | 3930 | 159 |
| 258 | 20241114 | 144100 | 1453062605 | 3935 | 3940 | 3940 | 3930 | 402 |
| 259 | 20241114 | 144000 | 1451480735 | 3940 | 3935 | 3940 | 3935 | 830 |
| 260 | 20241114 | 143900 | 1448210540 | 3945 | 3945 | 3945 | 3945 | 20 |
| 261 | 20241114 | 143800 | 1448131640 | 3945 | 3945 | 3945 | 3925 | 1798 |
| 262 | 20241114 | 143700 | 1441065565 | 3945 | 3930 | 3945 | 3930 | 1197 |
| 263 | 20241114 | 143600 | 1436361295 | 3930 | 3925 | 3930 | 3925 | 843 |
| 264 | 20241114 | 143500 | 1433051970 | 3925 | 3930 | 3930 | 3920 | 321 |
| 265 | 20241114 | 143400 | 1431793205 | 3920 | 3920 | 3920 | 3920 | 42 |
| 266 | 20241114 | 143300 | 1431628565 | 3920 | 3925 | 3930 | 3915 | 11606 |
| 267 | 20241114 | 143200 | 1386141985 | 3925 | 3935 | 3935 | 3925 | 2857 |
| 268 | 20241114 | 143100 | 1374914055 | 3935 | 3940 | 3940 | 3935 | 1846 |
| 269 | 20241114 | 143000 | 1367646260 | 3940 | 3945 | 3945 | 3935 | 3276 |
| 270 | 20241114 | 142900 | 1354744455 | 3945 | 3955 | 3955 | 3940 | 6566 |
| 271 | 20241114 | 142800 | 1328817150 | 3955 | 3955 | 3960 | 3955 | 929 |
| 272 | 20241114 | 142700 | 1325142700 | 3960 | 3960 | 3960 | 3955 | 1090 |
| 273 | 20241114 | 142600 | 1320826800 | 3960 | 3965 | 3965 | 3960 | 1790 |
| 274 | 20241114 | 142500 | 1313737940 | 3965 | 3965 | 3965 | 3965 | 2602 |
| 275 | 20241114 | 142400 | 1303421010 | 3965 | 3975 | 3975 | 3965 | 1099 |
| 276 | 20241114 | 142300 | 1299058415 | 3970 | 3975 | 3975 | 3970 | 239 |
| 277 | 20241114 | 142200 | 1298109530 | 3975 | 3975 | 3975 | 3975 | 612 |
| 278 | 20241114 | 142100 | 1295676830 | 3975 | 3975 | 3975 | 3975 | 27 |
| 279 | 20241114 | 142000 | 1295569505 | 3980 | 3980 | 3980 | 3980 | 625 |
| 280 | 20241114 | 141900 | 1293082005 | 3990 | 3985 | 3990 | 3980 | 179 |
| 281 | 20241114 | 141800 | 1292368045 | 3985 | 3985 | 3985 | 3985 | 814 |
| 282 | 20241114 | 141700 | 1289124255 | 3980 | 3980 | 3980 | 3980 | 175 |
| 283 | 20241114 | 141600 | 1288427755 | 3980 | 3980 | 3980 | 3980 | 212 |
| 284 | 20241114 | 141500 | 1287583995 | 3975 | 3975 | 3975 | 3975 | 0 |
| 285 | 20241114 | 141400 | 1287583995 | 3975 | 3980 | 3980 | 3975 | 59 |
| 286 | 20241114 | 141300 | 1287349180 | 3980 | 3980 | 3980 | 3980 | 7 |
| 287 | 20241114 | 141200 | 1287321320 | 3980 | 3980 | 3980 | 3980 | 95 |
| 288 | 20241114 | 141100 | 1286943220 | 3980 | 3980 | 3985 | 3980 | 365 |
| 289 | 20241114 | 141000 | 1285490505 | 3975 | 3975 | 3975 | 3975 | 0 |
| 290 | 20241114 | 140900 | 1285490505 | 3975 | 3975 | 3975 | 3975 | 987 |
| 291 | 20241114 | 140800 | 1281567180 | 3975 | 3985 | 3985 | 3975 | 317 |
| 292 | 20241114 | 140700 | 1280307065 | 3975 | 3975 | 3985 | 3975 | 58 |
| 293 | 20241114 | 140600 | 1280076480 | 3970 | 3975 | 3975 | 3970 | 769 |
| 294 | 20241114 | 140500 | 1277020715 | 3975 | 3975 | 3975 | 3975 | 7 |
| 295 | 20241114 | 140400 | 1276992890 | 3980 | 3980 | 3980 | 3980 | 20 |
| 296 | 20241114 | 140300 | 1276913290 | 3985 | 3985 | 3985 | 3985 | 24 |
| 297 | 20241114 | 140200 | 1276817650 | 3990 | 3970 | 3990 | 3970 | 6297 |
| 298 | 20241114 | 140100 | 1251749645 | 3960 | 3960 | 3960 | 3960 | 61 |
| 299 | 20241114 | 140000 | 1251508085 | 3970 | 3970 | 3970 | 3970 | 32 |
| 300 | 20241114 | 135900 | 1251381045 | 3960 | 3970 | 3970 | 3960 | 24 |
| 301 | 20241114 | 135800 | 1251285965 | 3960 | 3965 | 3965 | 3960 | 1000 |
| 302 | 20241114 | 135700 | 1247323405 | 3965 | 3965 | 3965 | 3965 | 406 |
| 303 | 20241114 | 135600 | 1245713615 | 3960 | 3960 | 3965 | 3960 | 50 |
| 304 | 20241114 | 135500 | 1245515525 | 3960 | 3965 | 3965 | 3960 | 48 |
| 305 | 20241114 | 135400 | 1245325270 | 3960 | 3960 | 3960 | 3960 | 1244 |
| 306 | 20241114 | 135300 | 1240399030 | 3960 | 3960 | 3960 | 3960 | 9 |
| 307 | 20241114 | 135200 | 1240363390 | 3965 | 3965 | 3965 | 3960 | 686 |
| 308 | 20241114 | 135100 | 1237646735 | 3965 | 3965 | 3965 | 3965 | 77 |
| 309 | 20241114 | 135000 | 1237341430 | 3965 | 3965 | 3965 | 3965 | 113 |
| 310 | 20241114 | 134900 | 1236893385 | 3965 | 3965 | 3965 | 3965 | 15 |
| 311 | 20241114 | 134800 | 1236833910 | 3965 | 3965 | 3965 | 3965 | 153 |
| 312 | 20241114 | 134700 | 1236227265 | 3965 | 3965 | 3965 | 3965 | 0 |
| 313 | 20241114 | 134600 | 1236227265 | 3965 | 3965 | 3965 | 3965 | 200 |
| 314 | 20241114 | 134500 | 1235434265 | 3960 | 3965 | 3965 | 3960 | 7 |
| 315 | 20241114 | 134400 | 1235406520 | 3965 | 3970 | 3970 | 3965 | 868 |
| 316 | 20241114 | 134300 | 1231964535 | 3970 | 3970 | 3970 | 3970 | 20 |
| 317 | 20241114 | 134200 | 1231885135 | 3965 | 3965 | 3965 | 3965 | 0 |
| 318 | 20241114 | 134100 | 1231885135 | 3965 | 3970 | 3970 | 3965 | 1000 |
| 319 | 20241114 | 134000 | 1227917635 | 3970 | 3970 | 3970 | 3965 | 116 |
| 320 | 20241114 | 133900 | 1227457205 | 3970 | 3970 | 3970 | 3970 | 1 |
| 321 | 20241114 | 133800 | 1227453235 | 3965 | 3975 | 3975 | 3965 | 1123 |
| 322 | 20241114 | 133700 | 1222994330 | 3980 | 3975 | 3980 | 3975 | 1000 |
| 323 | 20241114 | 133600 | 1219018830 | 3975 | 3975 | 3975 | 3975 | 25 |
| 324 | 20241114 | 133500 | 1218919455 | 3980 | 3980 | 3980 | 3980 | 218 |
| 325 | 20241114 | 133400 | 1218051815 | 3980 | 3980 | 3980 | 3970 | 278 |
| 326 | 20241114 | 133300 | 1216946375 | 3980 | 3970 | 3980 | 3970 | 720 |
| 327 | 20241114 | 133200 | 1214082230 | 3970 | 3970 | 3970 | 3970 | 158 |
| 328 | 20241114 | 133100 | 1213454970 | 3965 | 3965 | 3965 | 3965 | 0 |
| 329 | 20241114 | 133000 | 1213454970 | 3965 | 3965 | 3965 | 3965 | 600 |
| 330 | 20241114 | 132900 | 1211075970 | 3965 | 3965 | 3965 | 3965 | 685 |
| 331 | 20241114 | 132800 | 1208359945 | 3965 | 3965 | 3965 | 3965 | 300 |
| 332 | 20241114 | 132700 | 1207170445 | 3965 | 3970 | 3970 | 3965 | 1664 |
| 333 | 20241114 | 132600 | 1200569945 | 3970 | 3970 | 3970 | 3970 | 230 |
| 334 | 20241114 | 132500 | 1199656845 | 3975 | 3975 | 3975 | 3970 | 402 |
| 335 | 20241114 | 132400 | 1198058945 | 3970 | 3970 | 3970 | 3970 | 0 |
| 336 | 20241114 | 132300 | 1198058945 | 3970 | 3965 | 3970 | 3965 | 560 |
| 337 | 20241114 | 132200 | 1195835775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 338 | 20241114 | 132100 | 1195835775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 339 | 20241114 | 132000 | 1195835775 | 3965 | 3965 | 3965 | 3965 | 51 |
| 340 | 20241114 | 131900 | 1195633560 | 3970 | 3965 | 3970 | 3965 | 2 |
| 341 | 20241114 | 131800 | 1195625625 | 3965 | 3965 | 3965 | 3965 | 16 |
| 342 | 20241114 | 131700 | 1195562185 | 3965 | 3960 | 3965 | 3960 | 519 |
| 343 | 20241114 | 131600 | 1193506780 | 3965 | 3965 | 3965 | 3965 | 1 |
| 344 | 20241114 | 131500 | 1193502815 | 3960 | 3960 | 3960 | 3960 | 2547 |
| 345 | 20241114 | 131400 | 1183416695 | 3960 | 3970 | 3970 | 3960 | 90 |
| 346 | 20241114 | 131300 | 1183059895 | 3975 | 3975 | 3975 | 3975 | 0 |
| 347 | 20241114 | 131200 | 1183059895 | 3975 | 3975 | 3975 | 3975 | 40 |
| 348 | 20241114 | 131100 | 1182900895 | 3975 | 3975 | 3975 | 3975 | 0 |
| 349 | 20241114 | 131000 | 1182900895 | 3975 | 3970 | 3975 | 3955 | 2012 |
| 350 | 20241114 | 130900 | 1174933530 | 3980 | 3980 | 3980 | 3980 | 1 |
| 351 | 20241114 | 130800 | 1174929550 | 3980 | 3975 | 3980 | 3975 | 238 |
| 352 | 20241114 | 130700 | 1173982390 | 3960 | 3955 | 3960 | 3955 | 2683 |
| 353 | 20241114 | 130600 | 1163358820 | 3955 | 3955 | 3955 | 3955 | 0 |
| 354 | 20241114 | 130500 | 1163358820 | 3955 | 3955 | 3955 | 3955 | 48 |
| 355 | 20241114 | 130400 | 1163168980 | 3960 | 3960 | 3960 | 3955 | 863 |
| 356 | 20241114 | 130300 | 1159755755 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 357 | 20241114 | 130200 | 1155795755 | 3960 | 3965 | 3965 | 3960 | 2071 |
| 358 | 20241114 | 130100 | 1147584440 | 3970 | 3970 | 3970 | 3970 | 72 |
| 359 | 20241114 | 130000 | 1147298600 | 3970 | 3980 | 3980 | 3970 | 1991 |
| 360 | 20241114 | 125900 | 1139375785 | 3980 | 3980 | 3980 | 3980 | 99 |
| 361 | 20241114 | 125800 | 1138981765 | 3985 | 3985 | 3985 | 3985 | 86 |
| 362 | 20241114 | 125700 | 1138639055 | 3985 | 3985 | 3985 | 3980 | 302 |
| 363 | 20241114 | 125600 | 1137435935 | 3985 | 3980 | 3985 | 3980 | 366 |
| 364 | 20241114 | 125500 | 1135979245 | 3980 | 3980 | 3985 | 3980 | 1379 |
| 365 | 20241114 | 125400 | 1130487885 | 3980 | 3980 | 3980 | 3980 | 281 |
| 366 | 20241114 | 125300 | 1129369505 | 3980 | 3985 | 3985 | 3980 | 978 |
| 367 | 20241114 | 125200 | 1125476900 | 3980 | 3990 | 3990 | 3980 | 1281 |
| 368 | 20241114 | 125100 | 1120371120 | 3985 | 3985 | 3985 | 3985 | 1108 |
| 369 | 20241114 | 125000 | 1115955740 | 3985 | 3985 | 3990 | 3985 | 641 |
| 370 | 20241114 | 124900 | 1113401230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 371 | 20241114 | 124800 | 1113401230 | 3980 | 3980 | 3980 | 3980 | 126 |
| 372 | 20241114 | 124700 | 1112899750 | 3980 | 3985 | 3985 | 3980 | 638 |
| 373 | 20241114 | 124600 | 1110357345 | 3985 | 3985 | 3985 | 3985 | 425 |
| 374 | 20241114 | 124500 | 1108663720 | 3985 | 3985 | 3985 | 3985 | 39 |
| 375 | 20241114 | 124400 | 1108508305 | 3990 | 3990 | 3990 | 3990 | 737 |
| 376 | 20241114 | 124300 | 1105567675 | 3985 | 3990 | 3990 | 3985 | 29 |
| 377 | 20241114 | 124200 | 1105452010 | 3985 | 3980 | 3985 | 3980 | 469 |
| 378 | 20241114 | 124100 | 1103583625 | 3985 | 3985 | 3985 | 3985 | 374 |
| 379 | 20241114 | 124000 | 1102093235 | 3985 | 3985 | 3985 | 3985 | 0 |
| 380 | 20241114 | 123900 | 1102093235 | 3985 | 3985 | 3985 | 3985 | 0 |
| 381 | 20241114 | 123800 | 1102093235 | 3985 | 3990 | 3990 | 3985 | 2151 |
| 382 | 20241114 | 123700 | 1093521390 | 3990 | 3990 | 3990 | 3990 | 1038 |
| 383 | 20241114 | 123600 | 1089379770 | 3990 | 3990 | 3990 | 3990 | 101 |
| 384 | 20241114 | 123500 | 1088976780 | 3990 | 3985 | 3990 | 3985 | 553 |
| 385 | 20241114 | 123400 | 1086773070 | 3985 | 3985 | 3985 | 3985 | 20 |
| 386 | 20241114 | 123300 | 1086693370 | 3985 | 3985 | 3985 | 3980 | 1074 |
| 387 | 20241114 | 123200 | 1082418425 | 3985 | 3975 | 3985 | 3975 | 1613 |
| 388 | 20241114 | 123100 | 1075994835 | 3980 | 3980 | 3980 | 3980 | 286 |
| 389 | 20241114 | 123000 | 1074856555 | 3980 | 3980 | 3980 | 3980 | 34 |
| 390 | 20241114 | 122900 | 1074721235 | 3985 | 3975 | 3985 | 3965 | 4432 |
| 391 | 20241114 | 122800 | 1057112330 | 3970 | 3970 | 3970 | 3970 | 414 |
| 392 | 20241114 | 122700 | 1055468750 | 3970 | 3970 | 3970 | 3970 | 1 |
| 393 | 20241114 | 122600 | 1055464780 | 3970 | 3970 | 3970 | 3970 | 206 |
| 394 | 20241114 | 122500 | 1054646960 | 3970 | 3970 | 3970 | 3970 | 394 |
| 395 | 20241114 | 122400 | 1053082780 | 3975 | 3970 | 3975 | 3970 | 721 |
| 396 | 20241114 | 122300 | 1050216860 | 3975 | 3965 | 3975 | 3965 | 1812 |
| 397 | 20241114 | 122200 | 1043015315 | 3965 | 3960 | 3965 | 3960 | 1574 |
| 398 | 20241114 | 122100 | 1036780645 | 3955 | 3960 | 3960 | 3955 | 544 |
| 399 | 20241114 | 122000 | 1034626865 | 3965 | 3965 | 3965 | 3960 | 29 |
| 400 | 20241114 | 121900 | 1034511885 | 3960 | 3965 | 3970 | 3960 | 323 |
| 401 | 20241114 | 121800 | 1033231745 | 3965 | 3965 | 3965 | 3965 | 148 |
| 402 | 20241114 | 121700 | 1032644925 | 3970 | 3970 | 3970 | 3965 | 73 |
| 403 | 20241114 | 121600 | 1032355190 | 3965 | 3970 | 3970 | 3965 | 120 |
| 404 | 20241114 | 121500 | 1031879290 | 3975 | 3975 | 3975 | 3975 | 4 |
| 405 | 20241114 | 121400 | 1031863390 | 3965 | 3965 | 3965 | 3965 | 79 |
| 406 | 20241114 | 121300 | 1031550155 | 3965 | 3975 | 3975 | 3965 | 499 |
| 407 | 20241114 | 121200 | 1029570755 | 3980 | 3980 | 3980 | 3980 | 5 |
| 408 | 20241114 | 121100 | 1029550855 | 3980 | 3980 | 3980 | 3980 | 0 |
| 409 | 20241114 | 121000 | 1029550855 | 3980 | 3970 | 3980 | 3970 | 852 |
| 410 | 20241114 | 120900 | 1026164115 | 3970 | 3965 | 3970 | 3965 | 2396 |
| 411 | 20241114 | 120800 | 1016653940 | 3960 | 3960 | 3960 | 3960 | 215 |
| 412 | 20241114 | 120700 | 1015802540 | 3960 | 3960 | 3960 | 3960 | 5 |
| 413 | 20241114 | 120600 | 1015782740 | 3960 | 3960 | 3960 | 3960 | 0 |
| 414 | 20241114 | 120500 | 1015782740 | 3960 | 3955 | 3960 | 3955 | 278 |
| 415 | 20241114 | 120400 | 1014682160 | 3945 | 3945 | 3945 | 3945 | 30 |
| 416 | 20241114 | 120300 | 1014563810 | 3940 | 3950 | 3955 | 3940 | 1821 |
| 417 | 20241114 | 120200 | 1007378595 | 3950 | 3945 | 3955 | 3945 | 306 |
| 418 | 20241114 | 120100 | 1006169885 | 3955 | 3955 | 3955 | 3955 | 0 |
| 419 | 20241114 | 120000 | 1006169885 | 3955 | 3950 | 3955 | 3950 | 43 |
| 420 | 20241114 | 115900 | 1006000020 | 3940 | 3940 | 3940 | 3940 | 6 |
| 421 | 20241114 | 115800 | 1005976380 | 3940 | 3940 | 3940 | 3940 | 2000 |
| 422 | 20241114 | 115700 | 998096380 | 3945 | 3945 | 3945 | 3945 | 1910 |
| 423 | 20241114 | 115600 | 990561430 | 3950 | 3950 | 3950 | 3950 | 1034 |
| 424 | 20241114 | 115500 | 986477130 | 3945 | 3940 | 3945 | 3935 | 1620 |
| 425 | 20241114 | 115400 | 980101465 | 3945 | 3945 | 3945 | 3945 | 688 |
| 426 | 20241114 | 115300 | 977387305 | 3945 | 3940 | 3945 | 3935 | 1130 |
| 427 | 20241114 | 115200 | 972936515 | 3940 | 3940 | 3940 | 3940 | 57 |
| 428 | 20241114 | 115100 | 972711935 | 3940 | 3940 | 3940 | 3940 | 1386 |
| 429 | 20241114 | 115000 | 967251095 | 3940 | 3945 | 3945 | 3940 | 674 |
| 430 | 20241114 | 114900 | 964595430 | 3945 | 3950 | 3950 | 3945 | 2226 |
| 431 | 20241114 | 114800 | 955806995 | 3950 | 3950 | 3955 | 3950 | 473 |
| 432 | 20241114 | 114700 | 953938145 | 3950 | 3955 | 3955 | 3950 | 888 |
| 433 | 20241114 | 114600 | 950426110 | 3955 | 3960 | 3960 | 3955 | 225 |
| 434 | 20241114 | 114500 | 949535735 | 3960 | 3960 | 3960 | 3955 | 1100 |
| 435 | 20241114 | 114400 | 945182890 | 3960 | 3960 | 3960 | 3960 | 720 |
| 436 | 20241114 | 114300 | 942331690 | 3960 | 3960 | 3960 | 3960 | 0 |
| 437 | 20241114 | 114200 | 942331690 | 3960 | 3975 | 3975 | 3960 | 20 |
| 438 | 20241114 | 114100 | 942252250 | 3975 | 3975 | 3975 | 3975 | 240 |
| 439 | 20241114 | 114000 | 941298250 | 3975 | 3975 | 3975 | 3975 | 200 |
| 440 | 20241114 | 113900 | 940503250 | 3975 | 3970 | 3975 | 3970 | 405 |
| 441 | 20241114 | 113800 | 938894400 | 3960 | 3955 | 3960 | 3955 | 44 |
| 442 | 20241114 | 113700 | 938720195 | 3960 | 3960 | 3960 | 3960 | 797 |
| 443 | 20241114 | 113600 | 935564075 | 3960 | 3975 | 3975 | 3960 | 374 |
| 444 | 20241114 | 113500 | 934078385 | 3975 | 3975 | 3975 | 3975 | 12 |
| 445 | 20241114 | 113400 | 934030685 | 3975 | 3980 | 3980 | 3975 | 280 |
| 446 | 20241114 | 113300 | 932917675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 447 | 20241114 | 113200 | 932917675 | 3970 | 3970 | 3970 | 3960 | 231 |
| 448 | 20241114 | 113100 | 932000765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 449 | 20241114 | 113000 | 932000765 | 3970 | 3960 | 3970 | 3960 | 1820 |
| 450 | 20241114 | 112900 | 924780375 | 3960 | 3960 | 3965 | 3960 | 1582 |
| 451 | 20241114 | 112800 | 918512705 | 3965 | 3960 | 3965 | 3960 | 1049 |
| 452 | 20241114 | 112700 | 914358635 | 3960 | 3965 | 3965 | 3960 | 612 |
| 453 | 20241114 | 112600 | 911932615 | 3960 | 3965 | 3965 | 3960 | 222 |
| 454 | 20241114 | 112500 | 911052390 | 3965 | 3965 | 3965 | 3955 | 1807 |
| 455 | 20241114 | 112400 | 903901905 | 3965 | 3960 | 3965 | 3960 | 139 |
| 456 | 20241114 | 112300 | 903351210 | 3960 | 3965 | 3970 | 3960 | 4324 |
| 457 | 20241114 | 112200 | 886221090 | 3965 | 3970 | 3970 | 3965 | 1539 |
| 458 | 20241114 | 112100 | 880111760 | 3970 | 3975 | 3980 | 3970 | 1672 |
| 459 | 20241114 | 112000 | 873458750 | 3975 | 3980 | 3980 | 3975 | 1645 |
| 460 | 20241114 | 111900 | 866917260 | 3980 | 3975 | 3980 | 3975 | 1153 |
| 461 | 20241114 | 111800 | 862331065 | 3975 | 3975 | 3975 | 3975 | 1253 |
| 462 | 20241114 | 111700 | 857350390 | 3975 | 3980 | 3980 | 3975 | 406 |
| 463 | 20241114 | 111600 | 855734525 | 3980 | 3975 | 3980 | 3975 | 969 |
| 464 | 20241114 | 111500 | 851882450 | 3975 | 3970 | 3975 | 3965 | 5885 |
| 465 | 20241114 | 111400 | 828518810 | 3965 | 3970 | 3970 | 3965 | 1275 |
| 466 | 20241114 | 111300 | 823459135 | 3965 | 3970 | 3970 | 3965 | 1806 |
| 467 | 20241114 | 111200 | 816297540 | 3965 | 3965 | 3965 | 3965 | 568 |
| 468 | 20241114 | 111100 | 814045420 | 3970 | 3970 | 3970 | 3970 | 3843 |
| 469 | 20241114 | 111000 | 798788710 | 3970 | 3965 | 3970 | 3965 | 250 |
| 470 | 20241114 | 110900 | 797796460 | 3970 | 3970 | 3970 | 3970 | 20 |
| 471 | 20241114 | 110800 | 797717060 | 3975 | 3970 | 3975 | 3965 | 606 |
| 472 | 20241114 | 110700 | 795311990 | 3970 | 3970 | 3975 | 3970 | 239 |
| 473 | 20241114 | 110600 | 794363155 | 3975 | 3970 | 3975 | 3970 | 874 |
| 474 | 20241114 | 110500 | 790892370 | 3970 | 3970 | 3970 | 3970 | 843 |
| 475 | 20241114 | 110400 | 787545660 | 3970 | 3970 | 3970 | 3965 | 835 |
| 476 | 20241114 | 110300 | 784232345 | 3970 | 3970 | 3970 | 3970 | 331 |
| 477 | 20241114 | 110200 | 782918275 | 3970 | 3970 | 3970 | 3970 | 523 |
| 478 | 20241114 | 110100 | 780841965 | 3970 | 3970 | 3970 | 3970 | 11 |
| 479 | 20241114 | 110000 | 780798295 | 3970 | 3970 | 3970 | 3970 | 12 |
| 480 | 20241114 | 105900 | 780750655 | 3975 | 3970 | 3975 | 3965 | 6325 |
| 481 | 20241114 | 105800 | 755614970 | 3970 | 3970 | 3975 | 3970 | 8349 |
| 482 | 20241114 | 105700 | 722469400 | 3975 | 3975 | 3975 | 3970 | 577 |
| 483 | 20241114 | 105600 | 720178595 | 3975 | 3975 | 3975 | 3975 | 21 |
| 484 | 20241114 | 105500 | 720095120 | 3975 | 3975 | 3975 | 3970 | 4122 |
| 485 | 20241114 | 105400 | 703720295 | 3975 | 3975 | 3975 | 3975 | 202 |
| 486 | 20241114 | 105300 | 702917345 | 3975 | 3970 | 3975 | 3970 | 250 |
| 487 | 20241114 | 105200 | 701924745 | 3975 | 3975 | 3975 | 3975 | 47 |
| 488 | 20241114 | 105100 | 701737920 | 3970 | 3970 | 3975 | 3965 | 905 |
| 489 | 20241114 | 105000 | 698145055 | 3975 | 3975 | 3975 | 3975 | 837 |
| 490 | 20241114 | 104900 | 694817980 | 3970 | 3970 | 3970 | 3970 | 260 |
| 491 | 20241114 | 104800 | 693785780 | 3970 | 3960 | 3970 | 3960 | 41 |
| 492 | 20241114 | 104700 | 693623020 | 3960 | 3960 | 3960 | 3960 | 388 |
| 493 | 20241114 | 104600 | 692086540 | 3955 | 3985 | 3985 | 3955 | 670 |
| 494 | 20241114 | 104500 | 689426020 | 3985 | 3945 | 3995 | 3930 | 2575 |
| 495 | 20241114 | 104400 | 679213770 | 3950 | 3940 | 3950 | 3940 | 823 |
| 496 | 20241114 | 104300 | 675970570 | 3940 | 3920 | 3940 | 3915 | 4872 |
| 497 | 20241114 | 104200 | 656814405 | 3925 | 3915 | 3925 | 3910 | 771 |
| 498 | 20241114 | 104100 | 653790205 | 3910 | 3935 | 3935 | 3910 | 3898 |
| 499 | 20241114 | 104000 | 638510495 | 3930 | 3925 | 3930 | 3925 | 884 |
| 500 | 20241114 | 103900 | 635040445 | 3925 | 3940 | 3940 | 3925 | 2388 |
| 501 | 20241114 | 103800 | 625647285 | 3940 | 3950 | 3950 | 3940 | 8421 |
| 502 | 20241114 | 103700 | 592413925 | 3950 | 3950 | 3950 | 3950 | 1549 |
| 503 | 20241114 | 103600 | 586295375 | 3950 | 3960 | 3960 | 3950 | 5181 |
| 504 | 20241114 | 103500 | 565809725 | 3960 | 3980 | 3985 | 3960 | 4241 |
| 505 | 20241114 | 103400 | 548974920 | 3980 | 3990 | 3990 | 3980 | 1923 |
| 506 | 20241114 | 103300 | 541320670 | 3985 | 3990 | 3995 | 3985 | 2731 |
| 507 | 20241114 | 103200 | 530427000 | 3990 | 4000 | 4000 | 3990 | 2055 |
| 508 | 20241114 | 103100 | 522220055 | 4000 | 4000 | 4005 | 3990 | 1890 |
| 509 | 20241114 | 103000 | 514665460 | 3990 | 3990 | 3990 | 3990 | 580 |
| 510 | 20241114 | 102900 | 512351260 | 3990 | 3995 | 4005 | 3990 | 1057 |
| 511 | 20241114 | 102800 | 508121310 | 4000 | 4000 | 4005 | 3995 | 13896 |
| 512 | 20241114 | 102700 | 452591815 | 4000 | 4005 | 4005 | 4000 | 913 |
| 513 | 20241114 | 102600 | 448938850 | 4005 | 4000 | 4005 | 3995 | 269 |
| 514 | 20241114 | 102500 | 447862815 | 4000 | 4005 | 4015 | 4000 | 3064 |
| 515 | 20241114 | 102400 | 435591175 | 4010 | 4010 | 4020 | 4010 | 1882 |
| 516 | 20241114 | 102300 | 428036125 | 4010 | 4005 | 4010 | 4005 | 6393 |
| 517 | 20241114 | 102200 | 402425195 | 4010 | 4000 | 4010 | 4000 | 1465 |
| 518 | 20241114 | 102100 | 396561735 | 4000 | 4000 | 4005 | 4000 | 1368 |
| 519 | 20241114 | 102000 | 391086985 | 4000 | 3995 | 4000 | 3995 | 586 |
| 520 | 20241114 | 101900 | 388744285 | 4000 | 4010 | 4010 | 4000 | 4689 |
| 521 | 20241114 | 101800 | 369976545 | 4010 | 4005 | 4010 | 4000 | 1787 |
| 522 | 20241114 | 101700 | 362818065 | 4000 | 3990 | 4000 | 3990 | 2834 |
| 523 | 20241114 | 101600 | 351491725 | 3990 | 3990 | 3990 | 3985 | 3544 |
| 524 | 20241114 | 101500 | 337352405 | 3990 | 3990 | 3995 | 3990 | 1628 |
| 525 | 20241114 | 101400 | 330854630 | 3990 | 3980 | 3990 | 3970 | 2994 |
| 526 | 20241114 | 101300 | 318936475 | 3970 | 3980 | 3985 | 3970 | 4623 |
| 527 | 20241114 | 101200 | 300563115 | 3980 | 3965 | 3980 | 3965 | 2330 |
| 528 | 20241114 | 101100 | 291309290 | 3965 | 3945 | 3965 | 3945 | 4095 |
| 529 | 20241114 | 101000 | 275116155 | 3945 | 3935 | 3950 | 3930 | 5161 |
| 530 | 20241114 | 100900 | 254763190 | 3940 | 3940 | 3945 | 3930 | 4291 |
| 531 | 20241114 | 100800 | 237876930 | 3950 | 3950 | 3950 | 3950 | 631 |
| 532 | 20241114 | 100700 | 235384480 | 3950 | 3940 | 3950 | 3935 | 3659 |
| 533 | 20241114 | 100600 | 220967645 | 3940 | 3955 | 3955 | 3940 | 1847 |
| 534 | 20241114 | 100500 | 213681655 | 3955 | 3950 | 3955 | 3945 | 1600 |
| 535 | 20241114 | 100400 | 207363175 | 3950 | 3955 | 3955 | 3950 | 3947 |
| 536 | 20241114 | 100300 | 191769515 | 3955 | 3950 | 3960 | 3950 | 933 |
| 537 | 20241114 | 100200 | 188080820 | 3945 | 3960 | 3965 | 3945 | 19863 |
| 538 | 20241114 | 100100 | 109582790 | 3960 | 3965 | 3985 | 3960 | 12576 |
| 539 | 20241114 | 100000 | 59642410 | 3970 | 3955 | 3970 | 3955 | 15020 |