28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 192300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 437828 |
| 3 | 20241114 | 192200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20241114 | 192100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20241114 | 192000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20241114 | 191900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20241114 | 191800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20241114 | 191700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20241114 | 191600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20241114 | 191500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20241114 | 191400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20241114 | 191300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20241114 | 191200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20241114 | 191100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20241114 | 191000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20241114 | 190900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20241114 | 190800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20241114 | 190700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20241114 | 190600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20241114 | 190500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20241114 | 190400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20241114 | 190300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20241114 | 190200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20241114 | 190100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20241114 | 190000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20241114 | 185900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20241114 | 185800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20241114 | 185700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20241114 | 185600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20241114 | 185500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20241114 | 185400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20241114 | 185300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 437828 |
| 33 | 20241114 | 185200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20241114 | 185100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20241114 | 185000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20241114 | 184900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20241114 | 184800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20241114 | 184700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20241114 | 184600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20241114 | 184500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20241114 | 184400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20241114 | 184300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20241114 | 184200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20241114 | 184100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20241114 | 184000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20241114 | 183900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20241114 | 183800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20241114 | 183700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20241114 | 183600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20241114 | 183500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20241114 | 183400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20241114 | 183300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20241114 | 183200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20241114 | 183100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20241114 | 183000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20241114 | 182900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20241114 | 182800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20241114 | 182700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20241114 | 182600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20241114 | 182500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20241114 | 182400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20241114 | 182300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 437828 |
| 63 | 20241114 | 182200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20241114 | 182100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20241114 | 182000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20241114 | 181900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20241114 | 181800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20241114 | 181700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20241114 | 181600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20241114 | 181500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20241114 | 181400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20241114 | 181300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20241114 | 181200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20241114 | 181100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20241114 | 181000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20241114 | 180900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20241114 | 180800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20241114 | 180700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20241114 | 180600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20241114 | 180500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20241114 | 180400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20241114 | 180300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20241114 | 180200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20241114 | 180100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20241114 | 180000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20241114 | 175900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20241114 | 175800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20241114 | 175700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20241114 | 175600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20241114 | 175500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20241114 | 175400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20241114 | 175300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 437828 |
| 93 | 20241114 | 175200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20241114 | 175100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20241114 | 175000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20241114 | 174900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20241114 | 174800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20241114 | 174700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20241114 | 174600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20241114 | 174500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20241114 | 174400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20241114 | 174300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20241114 | 174200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20241114 | 174100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20241114 | 174000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20241114 | 173900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20241114 | 173800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20241114 | 173700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20241114 | 173600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20241114 | 173500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20241114 | 173400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20241114 | 173300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20241114 | 173200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20241114 | 173100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20241114 | 173000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20241114 | 172900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20241114 | 172800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20241114 | 172700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20241114 | 172600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20241114 | 172500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20241114 | 172400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20241114 | 172300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 437828 |
| 123 | 20241114 | 172200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20241114 | 172100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20241114 | 172000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20241114 | 171900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20241114 | 171800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20241114 | 171700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20241114 | 171600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20241114 | 171500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20241114 | 171400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20241114 | 171300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20241114 | 171200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20241114 | 171100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20241114 | 171000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20241114 | 170900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20241114 | 170800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20241114 | 170700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20241114 | 170600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20241114 | 170500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20241114 | 170400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20241114 | 170300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20241114 | 170200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20241114 | 170100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20241114 | 170000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20241114 | 165900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20241114 | 165800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20241114 | 165700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20241114 | 165600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20241114 | 165500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20241114 | 165400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20241114 | 165300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 437828 |
| 153 | 20241114 | 165200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20241114 | 165100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20241114 | 165000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20241114 | 164900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20241114 | 164800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20241114 | 164700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20241114 | 164600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20241114 | 164500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20241114 | 164400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20241114 | 164300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20241114 | 164200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20241114 | 164100 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20241114 | 164000 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20241114 | 163900 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20241114 | 163800 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20241114 | 163700 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20241114 | 163600 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20241114 | 163500 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20241114 | 163400 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20241114 | 163300 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20241114 | 163200 | 4156482115 | 3700 | 3700 | 3700 | 3700 | 437828 |
| 174 | 20241114 | 163100 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20241114 | 163000 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20241114 | 162900 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20241114 | 162800 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20241114 | 162700 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20241114 | 162600 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20241114 | 162500 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20241114 | 162400 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20241114 | 162300 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 183 | 20241114 | 162200 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20241114 | 162100 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20241114 | 162000 | 2536518515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20241114 | 161900 | 2536518515 | 3490 | 3485 | 3490 | 3485 | 4531 |
| 187 | 20241114 | 161800 | 2520712825 | 3490 | 3490 | 3490 | 3490 | 1271 |
| 188 | 20241114 | 161700 | 2516277035 | 3490 | 3480 | 3490 | 3480 | 2475 |
| 189 | 20241114 | 161600 | 2507651820 | 3485 | 3470 | 3490 | 3470 | 300 |
| 190 | 20241114 | 161500 | 2506607340 | 3470 | 3480 | 3490 | 3470 | 8684 |
| 191 | 20241114 | 161400 | 2476395585 | 3480 | 3490 | 3490 | 3475 | 2177 |
| 192 | 20241114 | 161300 | 2468818720 | 3485 | 3485 | 3490 | 3485 | 2728 |
| 193 | 20241114 | 161200 | 2459311635 | 3485 | 3485 | 3490 | 3485 | 133 |
| 194 | 20241114 | 161100 | 2458847640 | 3485 | 3485 | 3485 | 3485 | 1736 |
| 195 | 20241114 | 161000 | 2452797680 | 3490 | 3495 | 3495 | 3490 | 729 |
| 196 | 20241114 | 160900 | 2450251965 | 3495 | 3495 | 3500 | 3485 | 710 |
| 197 | 20241114 | 160800 | 2447770315 | 3480 | 3485 | 3495 | 3480 | 14043 |
| 198 | 20241114 | 160700 | 2398740775 | 3490 | 3490 | 3490 | 3485 | 631 |
| 199 | 20241114 | 160600 | 2396539985 | 3490 | 3485 | 3490 | 3485 | 356 |
| 200 | 20241114 | 160500 | 2395298725 | 3490 | 3485 | 3490 | 3485 | 257 |
| 201 | 20241114 | 160400 | 2394402380 | 3485 | 3490 | 3490 | 3485 | 840 |
| 202 | 20241114 | 160300 | 2391470895 | 3490 | 3495 | 3495 | 3490 | 1593 |
| 203 | 20241114 | 160200 | 2385909620 | 3495 | 3485 | 3495 | 3485 | 166 |
| 204 | 20241114 | 160100 | 2385330300 | 3485 | 3490 | 3490 | 3485 | 657 |
| 205 | 20241114 | 160000 | 2383038075 | 3490 | 3490 | 3490 | 3490 | 9134 |
| 206 | 20241114 | 155900 | 2351160415 | 3490 | 3495 | 3495 | 3485 | 6384 |
| 207 | 20241114 | 155800 | 2328880315 | 3495 | 3480 | 3495 | 3475 | 7289 |
| 208 | 20241114 | 155700 | 2303482695 | 3480 | 3475 | 3485 | 3475 | 444 |
| 209 | 20241114 | 155600 | 2301937185 | 3475 | 3475 | 3485 | 3475 | 3909 |
| 210 | 20241114 | 155500 | 2288322190 | 3470 | 3470 | 3485 | 3470 | 16816 |
| 211 | 20241114 | 155400 | 2229882365 | 3475 | 3475 | 3475 | 3470 | 265 |
| 212 | 20241114 | 155300 | 2228961515 | 3475 | 3480 | 3485 | 3475 | 1670 |
| 213 | 20241114 | 155200 | 2223151855 | 3475 | 3480 | 3480 | 3475 | 344 |
| 214 | 20241114 | 155100 | 2221955170 | 3475 | 3475 | 3480 | 3470 | 4502 |
| 215 | 20241114 | 155000 | 2206310305 | 3470 | 3470 | 3475 | 3470 | 186 |
| 216 | 20241114 | 154900 | 2205664130 | 3475 | 3475 | 3475 | 3470 | 1297 |
| 217 | 20241114 | 154800 | 2201162235 | 3475 | 3470 | 3475 | 3465 | 1583 |
| 218 | 20241114 | 154700 | 2195667200 | 3470 | 3470 | 3475 | 3465 | 1999 |
| 219 | 20241114 | 154600 | 2188730070 | 3470 | 3465 | 3475 | 3465 | 396 |
| 220 | 20241114 | 154500 | 2187356070 | 3465 | 3465 | 3475 | 3465 | 367 |
| 221 | 20241114 | 154400 | 2186082570 | 3465 | 3470 | 3475 | 3465 | 4050 |
| 222 | 20241114 | 154300 | 2172028690 | 3470 | 3470 | 3475 | 3470 | 2154 |
| 223 | 20241114 | 154200 | 2164553655 | 3470 | 3470 | 3475 | 3470 | 47 |
| 224 | 20241114 | 154100 | 2164390510 | 3475 | 3475 | 3475 | 3470 | 190 |
| 225 | 20241114 | 154000 | 2163730690 | 3470 | 3470 | 3470 | 3470 | 36 |
| 226 | 20241114 | 153900 | 2163605770 | 3470 | 3470 | 3475 | 3470 | 398 |
| 227 | 20241114 | 153800 | 2162223915 | 3475 | 3475 | 3475 | 3470 | 301 |
| 228 | 20241114 | 153700 | 2161179180 | 3475 | 3470 | 3475 | 3470 | 746 |
| 229 | 20241114 | 153600 | 2158587005 | 3475 | 3470 | 3475 | 3470 | 2591 |
| 230 | 20241114 | 153500 | 2149589210 | 3475 | 3475 | 3475 | 3470 | 198 |
| 231 | 20241114 | 153400 | 2148901340 | 3475 | 3470 | 3475 | 3470 | 4832 |
| 232 | 20241114 | 153300 | 2132131115 | 3470 | 3465 | 3470 | 3465 | 87 |
| 233 | 20241114 | 153200 | 2131829400 | 3465 | 3465 | 3470 | 3465 | 78 |
| 234 | 20241114 | 153100 | 2131558825 | 3465 | 3465 | 3470 | 3465 | 5646 |
| 235 | 20241114 | 153000 | 2111990935 | 3460 | 3470 | 3470 | 3460 | 1484 |
| 236 | 20241114 | 152900 | 2106848935 | 3460 | 3470 | 3470 | 3460 | 1756 |
| 237 | 20241114 | 152800 | 2100763810 | 3465 | 3465 | 3470 | 3465 | 354 |
| 238 | 20241114 | 152700 | 2099537125 | 3465 | 3470 | 3470 | 3465 | 320 |
| 239 | 20241114 | 152600 | 2098426905 | 3465 | 3465 | 3470 | 3460 | 3088 |
| 240 | 20241114 | 152500 | 2087738765 | 3460 | 3460 | 3460 | 3460 | 36 |
| 241 | 20241114 | 152400 | 2087614205 | 3465 | 3465 | 3470 | 3465 | 4057 |
| 242 | 20241114 | 152300 | 2073556185 | 3465 | 3470 | 3470 | 3465 | 116 |
| 243 | 20241114 | 152200 | 2073154190 | 3465 | 3470 | 3470 | 3465 | 1189 |
| 244 | 20241114 | 152100 | 2069033540 | 3470 | 3470 | 3470 | 3465 | 144 |
| 245 | 20241114 | 152000 | 2068534115 | 3465 | 3470 | 3470 | 3465 | 1738 |
| 246 | 20241114 | 151900 | 2062511825 | 3465 | 3465 | 3470 | 3460 | 5945 |
| 247 | 20241114 | 151800 | 2041910790 | 3465 | 3460 | 3465 | 3460 | 1178 |
| 248 | 20241114 | 151700 | 2037834435 | 3460 | 3460 | 3465 | 3460 | 1378 |
| 249 | 20241114 | 151600 | 2033065605 | 3460 | 3455 | 3465 | 3455 | 2052 |
| 250 | 20241114 | 151500 | 2025966710 | 3455 | 3455 | 3460 | 3455 | 1395 |
| 251 | 20241114 | 151400 | 2021146190 | 3455 | 3455 | 3460 | 3455 | 560 |
| 252 | 20241114 | 151300 | 2019211300 | 3455 | 3460 | 3460 | 3455 | 2377 |
| 253 | 20241114 | 151200 | 2010997420 | 3455 | 3465 | 3465 | 3455 | 3626 |
| 254 | 20241114 | 151100 | 1998452285 | 3460 | 3460 | 3465 | 3460 | 2619 |
| 255 | 20241114 | 151000 | 1989389640 | 3465 | 3465 | 3465 | 3460 | 292 |
| 256 | 20241114 | 150900 | 1988379110 | 3465 | 3460 | 3465 | 3460 | 1272 |
| 257 | 20241114 | 150800 | 1983976630 | 3460 | 3465 | 3465 | 3460 | 598 |
| 258 | 20241114 | 150700 | 1981906795 | 3465 | 3460 | 3465 | 3460 | 246 |
| 259 | 20241114 | 150600 | 1981054675 | 3465 | 3465 | 3465 | 3460 | 1879 |
| 260 | 20241114 | 150500 | 1974545290 | 3465 | 3465 | 3465 | 3465 | 369 |
| 261 | 20241114 | 150400 | 1973266705 | 3460 | 3465 | 3465 | 3460 | 111 |
| 262 | 20241114 | 150300 | 1972882110 | 3465 | 3465 | 3465 | 3465 | 23 |
| 263 | 20241114 | 150200 | 1972802415 | 3465 | 3465 | 3465 | 3465 | 618 |
| 264 | 20241114 | 150100 | 1970661045 | 3470 | 3465 | 3470 | 3460 | 1455 |
| 265 | 20241114 | 150000 | 1965622785 | 3470 | 3470 | 3470 | 3465 | 3235 |
| 266 | 20241114 | 145900 | 1954413090 | 3465 | 3465 | 3470 | 3465 | 1859 |
| 267 | 20241114 | 145800 | 1947971600 | 3465 | 3470 | 3470 | 3465 | 14 |
| 268 | 20241114 | 145700 | 1947923025 | 3470 | 3470 | 3470 | 3465 | 2020 |
| 269 | 20241114 | 145600 | 1940923625 | 3470 | 3470 | 3470 | 3465 | 4497 |
| 270 | 20241114 | 145500 | 1925341285 | 3470 | 3470 | 3470 | 3465 | 125 |
| 271 | 20241114 | 145400 | 1924907555 | 3470 | 3465 | 3470 | 3465 | 76 |
| 272 | 20241114 | 145300 | 1924644090 | 3465 | 3470 | 3470 | 3465 | 4067 |
| 273 | 20241114 | 145200 | 1910550910 | 3465 | 3465 | 3470 | 3460 | 4851 |
| 274 | 20241114 | 145100 | 1893754375 | 3470 | 3470 | 3470 | 3465 | 3102 |
| 275 | 20241114 | 145000 | 1883005440 | 3470 | 3470 | 3470 | 3470 | 335 |
| 276 | 20241114 | 144900 | 1881842990 | 3470 | 3470 | 3470 | 3465 | 392 |
| 277 | 20241114 | 144800 | 1880483725 | 3470 | 3470 | 3470 | 3465 | 2588 |
| 278 | 20241114 | 144700 | 1871514715 | 3470 | 3470 | 3470 | 3465 | 427 |
| 279 | 20241114 | 144600 | 1870033140 | 3465 | 3470 | 3470 | 3465 | 175 |
| 280 | 20241114 | 144500 | 1869426260 | 3470 | 3470 | 3470 | 3470 | 44 |
| 281 | 20241114 | 144400 | 1869273580 | 3470 | 3470 | 3470 | 3465 | 1192 |
| 282 | 20241114 | 144300 | 1865137480 | 3470 | 3470 | 3470 | 3470 | 60 |
| 283 | 20241114 | 144200 | 1864929280 | 3470 | 3470 | 3470 | 3470 | 142 |
| 284 | 20241114 | 144100 | 1864436540 | 3470 | 3465 | 3470 | 3465 | 1513 |
| 285 | 20241114 | 144000 | 1859193940 | 3465 | 3470 | 3470 | 3465 | 3430 |
| 286 | 20241114 | 143900 | 1847295990 | 3470 | 3475 | 3475 | 3470 | 202 |
| 287 | 20241114 | 143800 | 1846594950 | 3475 | 3475 | 3475 | 3475 | 11 |
| 288 | 20241114 | 143700 | 1846556725 | 3475 | 3470 | 3475 | 3470 | 8844 |
| 289 | 20241114 | 143600 | 1815867725 | 3470 | 3470 | 3470 | 3470 | 160 |
| 290 | 20241114 | 143500 | 1815312525 | 3470 | 3465 | 3475 | 3465 | 1752 |
| 291 | 20241114 | 143400 | 1809241445 | 3465 | 3460 | 3465 | 3460 | 408 |
| 292 | 20241114 | 143300 | 1807829510 | 3460 | 3470 | 3470 | 3460 | 975 |
| 293 | 20241114 | 143200 | 1804451695 | 3470 | 3470 | 3470 | 3470 | 225 |
| 294 | 20241114 | 143100 | 1803670945 | 3470 | 3470 | 3470 | 3470 | 40 |
| 295 | 20241114 | 143000 | 1803532145 | 3465 | 3465 | 3470 | 3465 | 567 |
| 296 | 20241114 | 142900 | 1801567440 | 3470 | 3475 | 3475 | 3470 | 1188 |
| 297 | 20241114 | 142800 | 1797444660 | 3475 | 3470 | 3475 | 3470 | 2453 |
| 298 | 20241114 | 142700 | 1788932745 | 3475 | 3475 | 3475 | 3475 | 85 |
| 299 | 20241114 | 142600 | 1788637370 | 3475 | 3475 | 3475 | 3475 | 204 |
| 300 | 20241114 | 142500 | 1787928470 | 3475 | 3475 | 3475 | 3475 | 11 |
| 301 | 20241114 | 142400 | 1787890245 | 3475 | 3475 | 3475 | 3475 | 1 |
| 302 | 20241114 | 142300 | 1787886770 | 3475 | 3475 | 3475 | 3470 | 1133 |
| 303 | 20241114 | 142200 | 1783954600 | 3475 | 3475 | 3480 | 3475 | 4162 |
| 304 | 20241114 | 142100 | 1769491135 | 3475 | 3475 | 3475 | 3465 | 5616 |
| 305 | 20241114 | 142000 | 1750016065 | 3475 | 3480 | 3480 | 3475 | 1217 |
| 306 | 20241114 | 141900 | 1745786845 | 3480 | 3480 | 3480 | 3480 | 1167 |
| 307 | 20241114 | 141800 | 1741725685 | 3480 | 3480 | 3485 | 3475 | 11387 |
| 308 | 20241114 | 141700 | 1702101360 | 3475 | 3475 | 3475 | 3475 | 200 |
| 309 | 20241114 | 141600 | 1701406360 | 3480 | 3480 | 3485 | 3475 | 7547 |
| 310 | 20241114 | 141500 | 1675135270 | 3480 | 3480 | 3480 | 3480 | 33 |
| 311 | 20241114 | 141400 | 1675020430 | 3480 | 3480 | 3480 | 3480 | 1094 |
| 312 | 20241114 | 141300 | 1671213310 | 3480 | 3475 | 3480 | 3475 | 121 |
| 313 | 20241114 | 141200 | 1670792780 | 3475 | 3480 | 3480 | 3475 | 48 |
| 314 | 20241114 | 141100 | 1670625815 | 3480 | 3480 | 3480 | 3480 | 110 |
| 315 | 20241114 | 141000 | 1670243015 | 3480 | 3480 | 3480 | 3480 | 200 |
| 316 | 20241114 | 140900 | 1669547015 | 3480 | 3480 | 3480 | 3475 | 64 |
| 317 | 20241114 | 140800 | 1669324445 | 3480 | 3480 | 3480 | 3480 | 13 |
| 318 | 20241114 | 140700 | 1669279205 | 3480 | 3480 | 3480 | 3475 | 1815 |
| 319 | 20241114 | 140600 | 1662971005 | 3480 | 3480 | 3480 | 3475 | 1365 |
| 320 | 20241114 | 140500 | 1658225820 | 3480 | 3475 | 3480 | 3475 | 16 |
| 321 | 20241114 | 140400 | 1658170165 | 3475 | 3480 | 3480 | 3475 | 329 |
| 322 | 20241114 | 140300 | 1657025340 | 3480 | 3480 | 3480 | 3480 | 223 |
| 323 | 20241114 | 140200 | 1656249300 | 3480 | 3480 | 3480 | 3475 | 357 |
| 324 | 20241114 | 140100 | 1655008660 | 3480 | 3480 | 3480 | 3480 | 45 |
| 325 | 20241114 | 140000 | 1654852060 | 3480 | 3480 | 3480 | 3480 | 2240 |
| 326 | 20241114 | 135900 | 1647056860 | 3480 | 3480 | 3480 | 3480 | 7 |
| 327 | 20241114 | 135800 | 1647032500 | 3480 | 3470 | 3480 | 3470 | 2370 |
| 328 | 20241114 | 135700 | 1638808240 | 3470 | 3470 | 3470 | 3470 | 20 |
| 329 | 20241114 | 135600 | 1638738840 | 3470 | 3470 | 3470 | 3470 | 659 |
| 330 | 20241114 | 135500 | 1636452110 | 3470 | 3470 | 3470 | 3470 | 21 |
| 331 | 20241114 | 135400 | 1636379240 | 3470 | 3470 | 3470 | 3465 | 32 |
| 332 | 20241114 | 135300 | 1636268250 | 3470 | 3470 | 3470 | 3470 | 374 |
| 333 | 20241114 | 135200 | 1634970470 | 3470 | 3470 | 3470 | 3470 | 191 |
| 334 | 20241114 | 135100 | 1634307700 | 3470 | 3470 | 3470 | 3470 | 130 |
| 335 | 20241114 | 135000 | 1633856600 | 3470 | 3465 | 3470 | 3465 | 2195 |
| 336 | 20241114 | 134900 | 1626249950 | 3465 | 3470 | 3470 | 3465 | 2967 |
| 337 | 20241114 | 134800 | 1615958560 | 3465 | 3470 | 3470 | 3465 | 1733 |
| 338 | 20241114 | 134700 | 1609945410 | 3470 | 3475 | 3475 | 3465 | 8545 |
| 339 | 20241114 | 134600 | 1580294825 | 3475 | 3475 | 3475 | 3475 | 20 |
| 340 | 20241114 | 134500 | 1580225325 | 3475 | 3480 | 3480 | 3475 | 213 |
| 341 | 20241114 | 134400 | 1579485000 | 3480 | 3475 | 3480 | 3475 | 76 |
| 342 | 20241114 | 134300 | 1579220670 | 3480 | 3475 | 3480 | 3475 | 199 |
| 343 | 20241114 | 134200 | 1578529140 | 3475 | 3480 | 3480 | 3475 | 957 |
| 344 | 20241114 | 134100 | 1575203430 | 3480 | 3480 | 3480 | 3480 | 22 |
| 345 | 20241114 | 134000 | 1575126870 | 3480 | 3475 | 3480 | 3470 | 2550 |
| 346 | 20241114 | 133900 | 1566271135 | 3475 | 3480 | 3480 | 3475 | 102 |
| 347 | 20241114 | 133800 | 1565916530 | 3480 | 3480 | 3480 | 3475 | 2630 |
| 348 | 20241114 | 133700 | 1556775765 | 3480 | 3480 | 3480 | 3480 | 695 |
| 349 | 20241114 | 133600 | 1554357165 | 3480 | 3480 | 3480 | 3475 | 692 |
| 350 | 20241114 | 133500 | 1551949505 | 3480 | 3480 | 3480 | 3480 | 16 |
| 351 | 20241114 | 133400 | 1551893825 | 3480 | 3480 | 3480 | 3475 | 82 |
| 352 | 20241114 | 133300 | 1551608470 | 3480 | 3475 | 3480 | 3475 | 557 |
| 353 | 20241114 | 133200 | 1549672125 | 3470 | 3475 | 3480 | 3470 | 2019 |
| 354 | 20241114 | 133100 | 1542656095 | 3480 | 3480 | 3480 | 3480 | 152 |
| 355 | 20241114 | 133000 | 1542127135 | 3480 | 3475 | 3480 | 3475 | 131 |
| 356 | 20241114 | 132900 | 1541671355 | 3475 | 3470 | 3480 | 3470 | 236 |
| 357 | 20241114 | 132800 | 1540851945 | 3470 | 3470 | 3475 | 3470 | 2959 |
| 358 | 20241114 | 132700 | 1530582330 | 3470 | 3470 | 3475 | 3470 | 3177 |
| 359 | 20241114 | 132600 | 1519558065 | 3475 | 3475 | 3475 | 3470 | 2249 |
| 360 | 20241114 | 132500 | 1511745065 | 3475 | 3475 | 3480 | 3475 | 1260 |
| 361 | 20241114 | 132400 | 1507366405 | 3475 | 3480 | 3485 | 3475 | 497 |
| 362 | 20241114 | 132300 | 1505636815 | 3480 | 3480 | 3485 | 3480 | 220 |
| 363 | 20241114 | 132200 | 1504871110 | 3480 | 3480 | 3485 | 3480 | 810 |
| 364 | 20241114 | 132100 | 1502049645 | 3485 | 3480 | 3485 | 3480 | 1522 |
| 365 | 20241114 | 132000 | 1496753010 | 3480 | 3475 | 3480 | 3475 | 7358 |
| 366 | 20241114 | 131900 | 1471147460 | 3480 | 3475 | 3480 | 3475 | 250 |
| 367 | 20241114 | 131800 | 1470278595 | 3475 | 3475 | 3485 | 3475 | 298 |
| 368 | 20241114 | 131700 | 1469242745 | 3480 | 3480 | 3485 | 3475 | 1863 |
| 369 | 20241114 | 131600 | 1462759475 | 3485 | 3480 | 3485 | 3475 | 5659 |
| 370 | 20241114 | 131500 | 1443067840 | 3475 | 3475 | 3480 | 3475 | 300 |
| 371 | 20241114 | 131400 | 1442025085 | 3475 | 3470 | 3480 | 3470 | 210 |
| 372 | 20241114 | 131300 | 1441295750 | 3470 | 3470 | 3475 | 3470 | 298 |
| 373 | 20241114 | 131200 | 1440261635 | 3475 | 3470 | 3480 | 3470 | 1498 |
| 374 | 20241114 | 131100 | 1435059575 | 3475 | 3475 | 3475 | 3470 | 189 |
| 375 | 20241114 | 131000 | 1434403030 | 3475 | 3475 | 3480 | 3475 | 211 |
| 376 | 20241114 | 130900 | 1433669745 | 3475 | 3475 | 3480 | 3470 | 812 |
| 377 | 20241114 | 130800 | 1430848020 | 3470 | 3475 | 3480 | 3470 | 745 |
| 378 | 20241114 | 130700 | 1428259555 | 3475 | 3470 | 3480 | 3470 | 200 |
| 379 | 20241114 | 130600 | 1427564960 | 3470 | 3480 | 3480 | 3470 | 3269 |
| 380 | 20241114 | 130500 | 1416204955 | 3475 | 3475 | 3480 | 3475 | 313 |
| 381 | 20241114 | 130400 | 1415117155 | 3480 | 3475 | 3480 | 3475 | 638 |
| 382 | 20241114 | 130300 | 1412897910 | 3475 | 3475 | 3480 | 3475 | 477 |
| 383 | 20241114 | 130200 | 1411238475 | 3475 | 3475 | 3480 | 3475 | 1240 |
| 384 | 20241114 | 130100 | 1406923505 | 3475 | 3475 | 3480 | 3475 | 10009 |
| 385 | 20241114 | 130000 | 1372100620 | 3475 | 3480 | 3485 | 3475 | 981 |
| 386 | 20241114 | 125900 | 1368686585 | 3480 | 3480 | 3485 | 3480 | 216 |
| 387 | 20241114 | 125800 | 1367934825 | 3480 | 3480 | 3480 | 3480 | 797 |
| 388 | 20241114 | 125700 | 1365161265 | 3480 | 3480 | 3485 | 3480 | 244 |
| 389 | 20241114 | 125600 | 1364311970 | 3480 | 3480 | 3485 | 3480 | 209 |
| 390 | 20241114 | 125500 | 1363584595 | 3480 | 3480 | 3485 | 3480 | 3203 |
| 391 | 20241114 | 125400 | 1352438100 | 3480 | 3480 | 3485 | 3480 | 221 |
| 392 | 20241114 | 125300 | 1351668910 | 3480 | 3480 | 3485 | 3480 | 198 |
| 393 | 20241114 | 125200 | 1350979815 | 3480 | 3480 | 3485 | 3480 | 755 |
| 394 | 20241114 | 125100 | 1348352135 | 3480 | 3480 | 3485 | 3480 | 489 |
| 395 | 20241114 | 125000 | 1346648845 | 3480 | 3480 | 3490 | 3475 | 215 |
| 396 | 20241114 | 124900 | 1345900860 | 3480 | 3475 | 3480 | 3475 | 198 |
| 397 | 20241114 | 124800 | 1345212520 | 3475 | 3470 | 3490 | 3470 | 2232 |
| 398 | 20241114 | 124700 | 1337456290 | 3470 | 3470 | 3485 | 3470 | 9896 |
| 399 | 20241114 | 124600 | 1302986125 | 3475 | 3470 | 3475 | 3470 | 281 |
| 400 | 20241114 | 124500 | 1302010645 | 3470 | 3475 | 3480 | 3470 | 538 |
| 401 | 20241114 | 124400 | 1300141100 | 3475 | 3475 | 3480 | 3475 | 210 |
| 402 | 20241114 | 124300 | 1299411295 | 3475 | 3475 | 3480 | 3475 | 7257 |
| 403 | 20241114 | 124200 | 1274193115 | 3475 | 3475 | 3480 | 3475 | 1220 |
| 404 | 20241114 | 124100 | 1269953515 | 3475 | 3475 | 3480 | 3475 | 359 |
| 405 | 20241114 | 124000 | 1268705910 | 3480 | 3480 | 3480 | 3475 | 218 |
| 406 | 20241114 | 123900 | 1267948205 | 3475 | 3480 | 3480 | 3475 | 603 |
| 407 | 20241114 | 123800 | 1265852260 | 3475 | 3475 | 3480 | 3475 | 260 |
| 408 | 20241114 | 123700 | 1264948505 | 3475 | 3475 | 3480 | 3475 | 1123 |
| 409 | 20241114 | 123600 | 1261041400 | 3475 | 3475 | 3475 | 3475 | 198 |
| 410 | 20241114 | 123500 | 1260353350 | 3475 | 3480 | 3485 | 3475 | 3695 |
| 411 | 20241114 | 123400 | 1247494850 | 3485 | 3480 | 3485 | 3480 | 912 |
| 412 | 20241114 | 123300 | 1244320475 | 3480 | 3485 | 3485 | 3480 | 327 |
| 413 | 20241114 | 123200 | 1243181940 | 3485 | 3485 | 3485 | 3480 | 465 |
| 414 | 20241114 | 123100 | 1241561825 | 3485 | 3485 | 3490 | 3485 | 489 |
| 415 | 20241114 | 123000 | 1239857305 | 3485 | 3485 | 3495 | 3485 | 1210 |
| 416 | 20241114 | 122900 | 1235634490 | 3485 | 3490 | 3490 | 3485 | 3218 |
| 417 | 20241114 | 122800 | 1224403905 | 3485 | 3475 | 3490 | 3475 | 9716 |
| 418 | 20241114 | 122700 | 1190591450 | 3475 | 3465 | 3475 | 3465 | 2579 |
| 419 | 20241114 | 122600 | 1181647935 | 3465 | 3470 | 3470 | 3465 | 678 |
| 420 | 20241114 | 122500 | 1179298440 | 3465 | 3470 | 3470 | 3465 | 73 |
| 421 | 20241114 | 122400 | 1179045490 | 3470 | 3470 | 3470 | 3470 | 21 |
| 422 | 20241114 | 122300 | 1178972620 | 3470 | 3470 | 3470 | 3470 | 38 |
| 423 | 20241114 | 122200 | 1178840760 | 3470 | 3470 | 3470 | 3470 | 22 |
| 424 | 20241114 | 122100 | 1178764420 | 3470 | 3470 | 3470 | 3470 | 27 |
| 425 | 20241114 | 122000 | 1178670730 | 3465 | 3465 | 3470 | 3465 | 1330 |
| 426 | 20241114 | 121900 | 1174062080 | 3470 | 3470 | 3470 | 3470 | 61 |
| 427 | 20241114 | 121800 | 1173850410 | 3470 | 3470 | 3470 | 3470 | 127 |
| 428 | 20241114 | 121700 | 1173409720 | 3470 | 3465 | 3470 | 3465 | 15 |
| 429 | 20241114 | 121600 | 1173357680 | 3470 | 3470 | 3470 | 3470 | 223 |
| 430 | 20241114 | 121500 | 1172583870 | 3470 | 3470 | 3470 | 3470 | 33 |
| 431 | 20241114 | 121400 | 1172469360 | 3470 | 3470 | 3470 | 3470 | 42 |
| 432 | 20241114 | 121300 | 1172323620 | 3470 | 3470 | 3475 | 3470 | 605 |
| 433 | 20241114 | 121200 | 1170224115 | 3470 | 3470 | 3475 | 3470 | 1236 |
| 434 | 20241114 | 121100 | 1165935040 | 3470 | 3470 | 3470 | 3470 | 4039 |
| 435 | 20241114 | 121000 | 1151919710 | 3475 | 3475 | 3480 | 3475 | 1236 |
| 436 | 20241114 | 120900 | 1147624500 | 3475 | 3475 | 3480 | 3475 | 912 |
| 437 | 20241114 | 120800 | 1144455245 | 3475 | 3470 | 3475 | 3470 | 2917 |
| 438 | 20241114 | 120700 | 1134332775 | 3470 | 3465 | 3470 | 3465 | 1029 |
| 439 | 20241114 | 120600 | 1130763855 | 3465 | 3460 | 3465 | 3460 | 16 |
| 440 | 20241114 | 120500 | 1130708445 | 3460 | 3470 | 3470 | 3460 | 536 |
| 441 | 20241114 | 120400 | 1128852020 | 3470 | 3470 | 3470 | 3470 | 56 |
| 442 | 20241114 | 120300 | 1128657700 | 3470 | 3465 | 3470 | 3465 | 1133 |
| 443 | 20241114 | 120200 | 1124731800 | 3460 | 3470 | 3470 | 3460 | 303 |
| 444 | 20241114 | 120100 | 1123683385 | 3470 | 3470 | 3470 | 3470 | 22 |
| 445 | 20241114 | 120000 | 1123607045 | 3470 | 3460 | 3470 | 3455 | 115 |
| 446 | 20241114 | 115900 | 1123209335 | 3455 | 3465 | 3465 | 3455 | 2792 |
| 447 | 20241114 | 115800 | 1113562190 | 3465 | 3465 | 3465 | 3460 | 2974 |
| 448 | 20241114 | 115700 | 1103266715 | 3460 | 3465 | 3465 | 3460 | 4465 |
| 449 | 20241114 | 115600 | 1087817635 | 3465 | 3465 | 3465 | 3465 | 86 |
| 450 | 20241114 | 115500 | 1087519645 | 3460 | 3465 | 3465 | 3460 | 559 |
| 451 | 20241114 | 115400 | 1085583935 | 3465 | 3465 | 3465 | 3460 | 24 |
| 452 | 20241114 | 115300 | 1085500785 | 3465 | 3465 | 3465 | 3465 | 553 |
| 453 | 20241114 | 115200 | 1083584640 | 3460 | 3460 | 3465 | 3460 | 2279 |
| 454 | 20241114 | 115100 | 1075698555 | 3465 | 3465 | 3465 | 3465 | 3983 |
| 455 | 20241114 | 115000 | 1061897460 | 3465 | 3465 | 3465 | 3465 | 336 |
| 456 | 20241114 | 114900 | 1060733220 | 3460 | 3465 | 3465 | 3460 | 2833 |
| 457 | 20241114 | 114800 | 1050920475 | 3465 | 3465 | 3470 | 3465 | 22 |
| 458 | 20241114 | 114700 | 1050844190 | 3470 | 3465 | 3470 | 3465 | 534 |
| 459 | 20241114 | 114600 | 1048993725 | 3465 | 3475 | 3475 | 3465 | 3195 |
| 460 | 20241114 | 114500 | 1037917440 | 3470 | 3475 | 3475 | 3470 | 3616 |
| 461 | 20241114 | 114400 | 1025368810 | 3475 | 3470 | 3475 | 3470 | 429 |
| 462 | 20241114 | 114300 | 1023880125 | 3470 | 3470 | 3475 | 3470 | 1274 |
| 463 | 20241114 | 114200 | 1019459290 | 3470 | 3470 | 3470 | 3470 | 22 |
| 464 | 20241114 | 114100 | 1019382950 | 3470 | 3470 | 3470 | 3470 | 3010 |
| 465 | 20241114 | 114000 | 1008938250 | 3470 | 3470 | 3470 | 3465 | 273 |
| 466 | 20241114 | 113900 | 1007991270 | 3470 | 3470 | 3470 | 3470 | 36 |
| 467 | 20241114 | 113800 | 1007866350 | 3470 | 3470 | 3470 | 3470 | 7 |
| 468 | 20241114 | 113700 | 1007842060 | 3470 | 3470 | 3470 | 3470 | 33 |
| 469 | 20241114 | 113600 | 1007727550 | 3465 | 3465 | 3470 | 3465 | 1433 |
| 470 | 20241114 | 113500 | 1002762150 | 3465 | 3470 | 3470 | 3465 | 777 |
| 471 | 20241114 | 113400 | 1000069795 | 3465 | 3465 | 3465 | 3465 | 4346 |
| 472 | 20241114 | 113300 | 985010905 | 3465 | 3460 | 3465 | 3460 | 177 |
| 473 | 20241114 | 113200 | 984398420 | 3460 | 3465 | 3465 | 3460 | 84 |
| 474 | 20241114 | 113100 | 984107715 | 3460 | 3465 | 3465 | 3460 | 2388 |
| 475 | 20241114 | 113000 | 975842620 | 3465 | 3460 | 3465 | 3460 | 10743 |
| 476 | 20241114 | 112900 | 938670960 | 3460 | 3470 | 3470 | 3460 | 9117 |
| 477 | 20241114 | 112800 | 907077690 | 3470 | 3470 | 3470 | 3470 | 132 |
| 478 | 20241114 | 112700 | 906619650 | 3465 | 3465 | 3470 | 3465 | 139 |
| 479 | 20241114 | 112600 | 906137825 | 3470 | 3470 | 3470 | 3465 | 229 |
| 480 | 20241114 | 112500 | 905343200 | 3470 | 3470 | 3470 | 3465 | 449 |
| 481 | 20241114 | 112400 | 903785670 | 3470 | 3470 | 3470 | 3470 | 326 |
| 482 | 20241114 | 112300 | 902654450 | 3470 | 3470 | 3470 | 3465 | 4071 |
| 483 | 20241114 | 112200 | 888538145 | 3475 | 3475 | 3475 | 3475 | 3 |
| 484 | 20241114 | 112100 | 888527720 | 3475 | 3475 | 3475 | 3475 | 1 |
| 485 | 20241114 | 112000 | 888524245 | 3475 | 3470 | 3475 | 3470 | 394 |
| 486 | 20241114 | 111900 | 887156500 | 3470 | 3475 | 3475 | 3470 | 1019 |
| 487 | 20241114 | 111800 | 883620495 | 3475 | 3475 | 3475 | 3475 | 1287 |
| 488 | 20241114 | 111700 | 879148170 | 3475 | 3480 | 3480 | 3470 | 3750 |
| 489 | 20241114 | 111600 | 866134860 | 3475 | 3470 | 3480 | 3470 | 1976 |
| 490 | 20241114 | 111500 | 859273605 | 3475 | 3475 | 3475 | 3475 | 8 |
| 491 | 20241114 | 111400 | 859245805 | 3475 | 3475 | 3475 | 3470 | 1632 |
| 492 | 20241114 | 111300 | 853580265 | 3475 | 3475 | 3480 | 3475 | 48 |
| 493 | 20241114 | 111200 | 853413330 | 3475 | 3475 | 3475 | 3475 | 462 |
| 494 | 20241114 | 111100 | 851807880 | 3475 | 3475 | 3475 | 3475 | 487 |
| 495 | 20241114 | 111000 | 850115555 | 3475 | 3475 | 3480 | 3470 | 2906 |
| 496 | 20241114 | 110900 | 840017585 | 3480 | 3475 | 3495 | 3475 | 5881 |
| 497 | 20241114 | 110800 | 819512235 | 3475 | 3475 | 3475 | 3475 | 1635 |
| 498 | 20241114 | 110700 | 813830610 | 3475 | 3475 | 3475 | 3470 | 2010 |
| 499 | 20241114 | 110600 | 806855860 | 3475 | 3475 | 3475 | 3470 | 4025 |
| 500 | 20241114 | 110500 | 792878985 | 3475 | 3475 | 3475 | 3470 | 2803 |
| 501 | 20241114 | 110400 | 783138870 | 3475 | 3480 | 3480 | 3475 | 4407 |
| 502 | 20241114 | 110300 | 767824415 | 3480 | 3480 | 3480 | 3475 | 345 |
| 503 | 20241114 | 110200 | 766625315 | 3475 | 3475 | 3480 | 3475 | 203 |
| 504 | 20241114 | 110100 | 765919815 | 3485 | 3490 | 3490 | 3485 | 1076 |
| 505 | 20241114 | 110000 | 762164655 | 3485 | 3480 | 3490 | 3480 | 1573 |
| 506 | 20241114 | 105900 | 756686535 | 3485 | 3490 | 3490 | 3480 | 10836 |
| 507 | 20241114 | 105800 | 718881270 | 3490 | 3490 | 3495 | 3490 | 591 |
| 508 | 20241114 | 105700 | 716816830 | 3490 | 3490 | 3495 | 3490 | 135 |
| 509 | 20241114 | 105600 | 716345520 | 3495 | 3490 | 3495 | 3490 | 141 |
| 510 | 20241114 | 105500 | 715852745 | 3490 | 3495 | 3495 | 3490 | 4705 |
| 511 | 20241114 | 105400 | 699432060 | 3490 | 3490 | 3490 | 3490 | 47 |
| 512 | 20241114 | 105300 | 699268030 | 3490 | 3490 | 3495 | 3490 | 197 |
| 513 | 20241114 | 105200 | 698579970 | 3495 | 3495 | 3495 | 3495 | 0 |
| 514 | 20241114 | 105100 | 698579970 | 3495 | 3490 | 3495 | 3490 | 2074 |
| 515 | 20241114 | 105000 | 691337240 | 3490 | 3490 | 3490 | 3485 | 1274 |
| 516 | 20241114 | 104900 | 686891280 | 3485 | 3490 | 3490 | 3485 | 141 |
| 517 | 20241114 | 104800 | 686399410 | 3490 | 3485 | 3490 | 3485 | 1024 |
| 518 | 20241114 | 104700 | 682830700 | 3485 | 3480 | 3490 | 3480 | 5768 |
| 519 | 20241114 | 104600 | 662729200 | 3480 | 3485 | 3485 | 3480 | 190 |
| 520 | 20241114 | 104500 | 662067750 | 3485 | 3485 | 3485 | 3485 | 13 |
| 521 | 20241114 | 104400 | 662022445 | 3485 | 3480 | 3485 | 3480 | 7045 |
| 522 | 20241114 | 104300 | 637503410 | 3470 | 3475 | 3480 | 3470 | 967 |
| 523 | 20241114 | 104200 | 634144700 | 3475 | 3470 | 3480 | 3470 | 3132 |
| 524 | 20241114 | 104100 | 623275145 | 3470 | 3465 | 3470 | 3460 | 1523 |
| 525 | 20241114 | 104000 | 617997095 | 3465 | 3470 | 3470 | 3455 | 3453 |
| 526 | 20241114 | 103900 | 606047460 | 3470 | 3480 | 3480 | 3465 | 6249 |
| 527 | 20241114 | 103800 | 584357570 | 3475 | 3480 | 3480 | 3475 | 563 |
| 528 | 20241114 | 103700 | 582400050 | 3480 | 3480 | 3480 | 3475 | 2918 |
| 529 | 20241114 | 103600 | 572246910 | 3490 | 3485 | 3490 | 3480 | 1444 |
| 530 | 20241114 | 103500 | 567214605 | 3490 | 3495 | 3495 | 3490 | 461 |
| 531 | 20241114 | 103400 | 565605700 | 3495 | 3490 | 3500 | 3490 | 942 |
| 532 | 20241114 | 103300 | 562313185 | 3490 | 3495 | 3500 | 3490 | 5859 |
| 533 | 20241114 | 103200 | 541855230 | 3500 | 3490 | 3500 | 3490 | 740 |
| 534 | 20241114 | 103100 | 539269055 | 3500 | 3500 | 3500 | 3495 | 451 |
| 535 | 20241114 | 103000 | 537692405 | 3500 | 3490 | 3500 | 3490 | 8165 |
| 536 | 20241114 | 102900 | 509172855 | 3490 | 3485 | 3490 | 3480 | 1658 |
| 537 | 20241114 | 102800 | 503399465 | 3480 | 3495 | 3495 | 3480 | 1086 |
| 538 | 20241114 | 102700 | 499608560 | 3495 | 3475 | 3500 | 3475 | 14193 |
| 539 | 20241114 | 102600 | 450199570 | 3480 | 3485 | 3485 | 3480 | 2252 |
| 540 | 20241114 | 102500 | 442362290 | 3485 | 3490 | 3495 | 3485 | 1742 |
| 541 | 20241114 | 102400 | 436285535 | 3495 | 3495 | 3510 | 3495 | 6325 |
| 542 | 20241114 | 102300 | 414129680 | 3500 | 3490 | 3500 | 3490 | 3715 |
| 543 | 20241114 | 102200 | 401145475 | 3490 | 3490 | 3495 | 3485 | 12024 |
| 544 | 20241114 | 102100 | 359203120 | 3490 | 3485 | 3495 | 3485 | 2652 |
| 545 | 20241114 | 102000 | 349945115 | 3490 | 3490 | 3490 | 3485 | 921 |
| 546 | 20241114 | 101900 | 346733945 | 3490 | 3475 | 3490 | 3475 | 6452 |
| 547 | 20241114 | 101800 | 324249855 | 3475 | 3480 | 3480 | 3470 | 1208 |
| 548 | 20241114 | 101700 | 320049130 | 3480 | 3485 | 3490 | 3480 | 9805 |
| 549 | 20241114 | 101600 | 285868420 | 3485 | 3465 | 3490 | 3465 | 23745 |
| 550 | 20241114 | 101500 | 203303680 | 3470 | 3465 | 3470 | 3465 | 1623 |
| 551 | 20241114 | 101400 | 197677315 | 3470 | 3470 | 3470 | 3465 | 1219 |
| 552 | 20241114 | 101300 | 193452730 | 3465 | 3470 | 3470 | 3465 | 3896 |
| 553 | 20241114 | 101200 | 179935140 | 3470 | 3465 | 3470 | 3465 | 614 |
| 554 | 20241114 | 101100 | 177804585 | 3465 | 3465 | 3470 | 3460 | 1404 |
| 555 | 20241114 | 101000 | 172942265 | 3465 | 3460 | 3470 | 3460 | 3396 |
| 556 | 20241114 | 100900 | 161180605 | 3460 | 3455 | 3460 | 3450 | 3377 |
| 557 | 20241114 | 100800 | 149502960 | 3450 | 3455 | 3460 | 3450 | 1686 |
| 558 | 20241114 | 100700 | 143675565 | 3460 | 3460 | 3470 | 3455 | 1346 |
| 559 | 20241114 | 100600 | 139016270 | 3450 | 3470 | 3470 | 3450 | 5713 |
| 560 | 20241114 | 100500 | 119263685 | 3470 | 3455 | 3470 | 3455 | 7972 |
| 561 | 20241114 | 100400 | 91703895 | 3465 | 3455 | 3465 | 3455 | 1355 |
| 562 | 20241114 | 100300 | 87017955 | 3455 | 3460 | 3465 | 3450 | 1599 |
| 563 | 20241114 | 100200 | 81490215 | 3460 | 3450 | 3460 | 3445 | 1601 |
| 564 | 20241114 | 100100 | 75962290 | 3445 | 3445 | 3455 | 3445 | 1421 |
| 565 | 20241114 | 100000 | 71065825 | 3440 | 3440 | 3465 | 3430 | 20650 |