30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 3 | 20241114 | 202500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 4 | 20241114 | 202400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 5 | 20241114 | 202300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 6 | 20241114 | 202200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 7 | 20241114 | 202100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 8 | 20241114 | 202000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 9 | 20241114 | 201900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 10 | 20241114 | 201800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 11 | 20241114 | 201700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 12 | 20241114 | 201600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 13 | 20241114 | 201500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 14 | 20241114 | 201400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 15 | 20241114 | 201300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 16 | 20241114 | 201200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 17 | 20241114 | 201100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 18 | 20241114 | 201000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 19 | 20241114 | 200900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 20 | 20241114 | 200800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 21 | 20241114 | 200700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 22 | 20241114 | 200600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 23 | 20241114 | 200500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 24 | 20241114 | 200400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 25 | 20241114 | 200300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 26 | 20241114 | 200200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 27 | 20241114 | 200100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 28 | 20241114 | 200000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 29 | 20241114 | 195900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 30 | 20241114 | 195800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 31 | 20241114 | 195700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 32 | 20241114 | 195600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 33 | 20241114 | 195500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 34 | 20241114 | 195400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 35 | 20241114 | 195300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 36 | 20241114 | 195200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 37 | 20241114 | 195100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 38 | 20241114 | 195000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 39 | 20241114 | 194900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 40 | 20241114 | 194800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 41 | 20241114 | 194700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 42 | 20241114 | 194600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 43 | 20241114 | 194500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 44 | 20241114 | 194400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 45 | 20241114 | 194300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 46 | 20241114 | 194200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 47 | 20241114 | 194100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 48 | 20241114 | 194000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 49 | 20241114 | 193900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 50 | 20241114 | 193800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 51 | 20241114 | 193700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 52 | 20241114 | 193600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 53 | 20241114 | 193500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 54 | 20241114 | 193400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 55 | 20241114 | 193300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 56 | 20241114 | 193200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 57 | 20241114 | 193100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 58 | 20241114 | 193000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 59 | 20241114 | 192900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 60 | 20241114 | 192800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 61 | 20241114 | 192700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 62 | 20241114 | 192600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 63 | 20241114 | 192500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 64 | 20241114 | 192400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 65 | 20241114 | 192300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 66 | 20241114 | 192200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 67 | 20241114 | 192100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 68 | 20241114 | 192000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 69 | 20241114 | 191900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 70 | 20241114 | 191800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 71 | 20241114 | 191700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 72 | 20241114 | 191600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 73 | 20241114 | 191500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 74 | 20241114 | 191400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 75 | 20241114 | 191300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 76 | 20241114 | 191200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 77 | 20241114 | 191100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 78 | 20241114 | 191000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 79 | 20241114 | 190900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 80 | 20241114 | 190800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 81 | 20241114 | 190700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 82 | 20241114 | 190600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 83 | 20241114 | 190500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 84 | 20241114 | 190400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 85 | 20241114 | 190300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 86 | 20241114 | 190200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 87 | 20241114 | 190100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 88 | 20241114 | 190000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 89 | 20241114 | 185900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 90 | 20241114 | 185800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 91 | 20241114 | 185700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 92 | 20241114 | 185600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 93 | 20241114 | 185500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 94 | 20241114 | 185400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 95 | 20241114 | 185300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 96 | 20241114 | 185200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 97 | 20241114 | 185100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 98 | 20241114 | 185000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 99 | 20241114 | 184900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 100 | 20241114 | 184800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 101 | 20241114 | 184700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 102 | 20241114 | 184600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 103 | 20241114 | 184500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 104 | 20241114 | 184400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 105 | 20241114 | 184300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 106 | 20241114 | 184200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 107 | 20241114 | 184100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 108 | 20241114 | 184000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 109 | 20241114 | 183900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 110 | 20241114 | 183800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 111 | 20241114 | 183700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 112 | 20241114 | 183600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 113 | 20241114 | 183500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 114 | 20241114 | 183400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 115 | 20241114 | 183300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 116 | 20241114 | 183200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 117 | 20241114 | 183100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 118 | 20241114 | 183000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 119 | 20241114 | 182900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 120 | 20241114 | 182800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 121 | 20241114 | 182700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 122 | 20241114 | 182600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 123 | 20241114 | 182500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 124 | 20241114 | 182400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 125 | 20241114 | 182300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 126 | 20241114 | 182200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 127 | 20241114 | 182100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 128 | 20241114 | 182000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 129 | 20241114 | 181900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 130 | 20241114 | 181800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 131 | 20241114 | 181700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 132 | 20241114 | 181600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 133 | 20241114 | 181500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 134 | 20241114 | 181400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 135 | 20241114 | 181300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 136 | 20241114 | 181200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 137 | 20241114 | 181100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 138 | 20241114 | 181000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 139 | 20241114 | 180900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 140 | 20241114 | 180800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 141 | 20241114 | 180700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 142 | 20241114 | 180600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 143 | 20241114 | 180500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 144 | 20241114 | 180400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 145 | 20241114 | 180300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 146 | 20241114 | 180200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 147 | 20241114 | 180100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 148 | 20241114 | 180000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 149 | 20241114 | 175900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 150 | 20241114 | 175800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 151 | 20241114 | 175700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 152 | 20241114 | 175600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 153 | 20241114 | 175500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 154 | 20241114 | 175400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 155 | 20241114 | 175300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 156 | 20241114 | 175200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 157 | 20241114 | 175100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 158 | 20241114 | 175000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 159 | 20241114 | 174900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 160 | 20241114 | 174800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 161 | 20241114 | 174700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 162 | 20241114 | 174600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 163 | 20241114 | 174500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 164 | 20241114 | 174400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 165 | 20241114 | 174300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 166 | 20241114 | 174200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 167 | 20241114 | 174100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 168 | 20241114 | 174000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 169 | 20241114 | 173900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 170 | 20241114 | 173800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 171 | 20241114 | 173700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 172 | 20241114 | 173600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 173 | 20241114 | 173500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 174 | 20241114 | 173400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 175 | 20241114 | 173300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 176 | 20241114 | 173200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 177 | 20241114 | 173100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 178 | 20241114 | 173000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 179 | 20241114 | 172900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 180 | 20241114 | 172800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 181 | 20241114 | 172700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 182 | 20241114 | 172600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 183 | 20241114 | 172500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 184 | 20241114 | 172400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 185 | 20241114 | 172300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 186 | 20241114 | 172200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 187 | 20241114 | 172100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 188 | 20241114 | 172000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 189 | 20241114 | 171900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 190 | 20241114 | 171800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 191 | 20241114 | 171700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 192 | 20241114 | 171600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 193 | 20241114 | 171500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 194 | 20241114 | 171400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 195 | 20241114 | 171300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 196 | 20241114 | 171200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 197 | 20241114 | 171100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 198 | 20241114 | 171000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 199 | 20241114 | 170900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 200 | 20241114 | 170800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 201 | 20241114 | 170700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 202 | 20241114 | 170600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 203 | 20241114 | 170500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 204 | 20241114 | 170400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 205 | 20241114 | 170300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 206 | 20241114 | 170200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 207 | 20241114 | 170100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 208 | 20241114 | 170000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 209 | 20241114 | 165900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 210 | 20241114 | 165800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 211 | 20241114 | 165700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 212 | 20241114 | 165600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 213 | 20241114 | 165500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 214 | 20241114 | 165400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 215 | 20241114 | 165300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 216 | 20241114 | 165200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 217 | 20241114 | 165100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 218 | 20241114 | 165000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 219 | 20241114 | 164900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 220 | 20241114 | 164800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 221 | 20241114 | 164700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 222 | 20241114 | 164600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 223 | 20241114 | 164500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 224 | 20241114 | 164400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 225 | 20241114 | 164300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 226 | 20241114 | 164200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 227 | 20241114 | 164100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 228 | 20241114 | 164000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 229 | 20241114 | 163900 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 230 | 20241114 | 163800 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 231 | 20241114 | 163700 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 232 | 20241114 | 163600 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 233 | 20241114 | 163500 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 234 | 20241114 | 163400 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 235 | 20241114 | 163300 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 236 | 20241114 | 163200 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 237 | 20241114 | 163100 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 238 | 20241114 | 163000 | 1368247930 | 2640 | 2640 | 2640 | 2640 | 3180 |
| 239 | 20241114 | 162900 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 240 | 20241114 | 162800 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 241 | 20241114 | 162700 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 242 | 20241114 | 162600 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 243 | 20241114 | 162500 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 244 | 20241114 | 162400 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 245 | 20241114 | 162300 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 246 | 20241114 | 162200 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 247 | 20241114 | 162100 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 248 | 20241114 | 162000 | 1359852730 | 2655 | 2655 | 2655 | 2655 | 0 |
| 249 | 20241114 | 161900 | 1359852730 | 2655 | 2660 | 2660 | 2655 | 979 |
| 250 | 20241114 | 161800 | 1357253185 | 2655 | 2660 | 2660 | 2655 | 759 |
| 251 | 20241114 | 161700 | 1355235575 | 2660 | 2660 | 2660 | 2660 | 500 |
| 252 | 20241114 | 161600 | 1353905575 | 2660 | 2660 | 2660 | 2660 | 500 |
| 253 | 20241114 | 161500 | 1352575575 | 2665 | 2650 | 2665 | 2650 | 111 |
| 254 | 20241114 | 161400 | 1352281410 | 2670 | 2650 | 2670 | 2650 | 373 |
| 255 | 20241114 | 161300 | 1351292800 | 2670 | 2670 | 2675 | 2670 | 520 |
| 256 | 20241114 | 161200 | 1349903620 | 2670 | 2655 | 2670 | 2650 | 787 |
| 257 | 20241114 | 161100 | 1347817440 | 2675 | 2660 | 2675 | 2660 | 1001 |
| 258 | 20241114 | 161000 | 1345145795 | 2650 | 2655 | 2655 | 2650 | 1040 |
| 259 | 20241114 | 160900 | 1342384845 | 2665 | 2665 | 2665 | 2655 | 4666 |
| 260 | 20241114 | 160800 | 1329996595 | 2655 | 2660 | 2660 | 2655 | 230 |
| 261 | 20241114 | 160700 | 1329385935 | 2670 | 2660 | 2670 | 2660 | 2 |
| 262 | 20241114 | 160600 | 1329380605 | 2670 | 2670 | 2670 | 2670 | 1 |
| 263 | 20241114 | 160500 | 1329377935 | 2665 | 2655 | 2665 | 2655 | 2418 |
| 264 | 20241114 | 160400 | 1322934435 | 2655 | 2655 | 2665 | 2655 | 3715 |
| 265 | 20241114 | 160300 | 1313070065 | 2655 | 2655 | 2655 | 2655 | 2054 |
| 266 | 20241114 | 160200 | 1307616695 | 2665 | 2665 | 2665 | 2665 | 2 |
| 267 | 20241114 | 160100 | 1307611365 | 2655 | 2670 | 2670 | 2655 | 570 |
| 268 | 20241114 | 160000 | 1306097970 | 2655 | 2655 | 2655 | 2655 | 0 |
| 269 | 20241114 | 155900 | 1306097970 | 2655 | 2675 | 2675 | 2655 | 11 |
| 270 | 20241114 | 155800 | 1306068745 | 2655 | 2680 | 2680 | 2655 | 1002 |
| 271 | 20241114 | 155700 | 1303408385 | 2655 | 2670 | 2680 | 2655 | 106 |
| 272 | 20241114 | 155600 | 1303126170 | 2685 | 2635 | 2685 | 2635 | 6146 |
| 273 | 20241114 | 155500 | 1286793535 | 2635 | 2640 | 2640 | 2635 | 1820 |
| 274 | 20241114 | 155400 | 1281997825 | 2640 | 2640 | 2640 | 2640 | 61 |
| 275 | 20241114 | 155300 | 1281836785 | 2635 | 2640 | 2640 | 2635 | 598 |
| 276 | 20241114 | 155200 | 1280258315 | 2640 | 2640 | 2640 | 2640 | 452 |
| 277 | 20241114 | 155100 | 1279065035 | 2640 | 2640 | 2640 | 2640 | 355 |
| 278 | 20241114 | 155000 | 1278127835 | 2640 | 2650 | 2650 | 2640 | 517 |
| 279 | 20241114 | 154900 | 1276760370 | 2650 | 2650 | 2650 | 2650 | 170 |
| 280 | 20241114 | 154800 | 1276309870 | 2645 | 2655 | 2655 | 2645 | 2075 |
| 281 | 20241114 | 154700 | 1270811600 | 2650 | 2650 | 2650 | 2650 | 586 |
| 282 | 20241114 | 154600 | 1269258700 | 2650 | 2655 | 2655 | 2650 | 53 |
| 283 | 20241114 | 154500 | 1269118245 | 2655 | 2655 | 2655 | 2655 | 2 |
| 284 | 20241114 | 154400 | 1269112935 | 2655 | 2655 | 2655 | 2655 | 284 |
| 285 | 20241114 | 154300 | 1268358915 | 2655 | 2660 | 2660 | 2655 | 31 |
| 286 | 20241114 | 154200 | 1268276460 | 2655 | 2655 | 2655 | 2655 | 78 |
| 287 | 20241114 | 154100 | 1268069370 | 2655 | 2655 | 2655 | 2655 | 30 |
| 288 | 20241114 | 154000 | 1267989720 | 2655 | 2660 | 2660 | 2655 | 781 |
| 289 | 20241114 | 153900 | 1265916160 | 2660 | 2660 | 2660 | 2660 | 22 |
| 290 | 20241114 | 153800 | 1265857640 | 2665 | 2665 | 2665 | 2660 | 124 |
| 291 | 20241114 | 153700 | 1265527695 | 2665 | 2665 | 2665 | 2665 | 90 |
| 292 | 20241114 | 153600 | 1265287845 | 2670 | 2670 | 2670 | 2670 | 50 |
| 293 | 20241114 | 153500 | 1265154345 | 2670 | 2675 | 2675 | 2665 | 26 |
| 294 | 20241114 | 153400 | 1265084935 | 2675 | 2675 | 2675 | 2675 | 0 |
| 295 | 20241114 | 153300 | 1265084935 | 2675 | 2675 | 2675 | 2675 | 0 |
| 296 | 20241114 | 153200 | 1265084935 | 2675 | 2675 | 2675 | 2675 | 201 |
| 297 | 20241114 | 153100 | 1264547260 | 2660 | 2660 | 2660 | 2660 | 4 |
| 298 | 20241114 | 153000 | 1264536620 | 2655 | 2660 | 2660 | 2655 | 116 |
| 299 | 20241114 | 152900 | 1264228490 | 2675 | 2675 | 2675 | 2660 | 117 |
| 300 | 20241114 | 152800 | 1263915560 | 2675 | 2680 | 2680 | 2655 | 168 |
| 301 | 20241114 | 152700 | 1263467575 | 2680 | 2680 | 2680 | 2670 | 125 |
| 302 | 20241114 | 152600 | 1263132605 | 2680 | 2675 | 2680 | 2675 | 296 |
| 303 | 20241114 | 152500 | 1262340800 | 2675 | 2680 | 2680 | 2675 | 55 |
| 304 | 20241114 | 152400 | 1262193425 | 2685 | 2685 | 2685 | 2685 | 0 |
| 305 | 20241114 | 152300 | 1262193425 | 2685 | 2680 | 2685 | 2680 | 1000 |
| 306 | 20241114 | 152200 | 1259513160 | 2680 | 2680 | 2680 | 2650 | 13 |
| 307 | 20241114 | 152100 | 1259478585 | 2660 | 2645 | 2685 | 2635 | 11557 |
| 308 | 20241114 | 152000 | 1228881785 | 2635 | 2655 | 2655 | 2635 | 35 |
| 309 | 20241114 | 151900 | 1228789360 | 2660 | 2655 | 2665 | 2620 | 7393 |
| 310 | 20241114 | 151800 | 1209252250 | 2650 | 2655 | 2655 | 2650 | 2472 |
| 311 | 20241114 | 151700 | 1202701445 | 2660 | 2650 | 2660 | 2650 | 802 |
| 312 | 20241114 | 151600 | 1200574000 | 2655 | 2655 | 2655 | 2650 | 339 |
| 313 | 20241114 | 151500 | 1199675435 | 2650 | 2640 | 2650 | 2640 | 1153 |
| 314 | 20241114 | 151400 | 1196620505 | 2640 | 2640 | 2640 | 2640 | 100 |
| 315 | 20241114 | 151300 | 1196356505 | 2640 | 2650 | 2650 | 2640 | 6 |
| 316 | 20241114 | 151200 | 1196340655 | 2640 | 2640 | 2640 | 2630 | 3312 |
| 317 | 20241114 | 151100 | 1187611625 | 2630 | 2645 | 2645 | 2630 | 17126 |
| 318 | 20241114 | 151000 | 1142391510 | 2650 | 2645 | 2650 | 2645 | 3130 |
| 319 | 20241114 | 150900 | 1134111380 | 2645 | 2650 | 2650 | 2645 | 530 |
| 320 | 20241114 | 150800 | 1132709180 | 2650 | 2650 | 2650 | 2650 | 1170 |
| 321 | 20241114 | 150700 | 1129608680 | 2650 | 2650 | 2650 | 2650 | 5990 |
| 322 | 20241114 | 150600 | 1113735180 | 2655 | 2655 | 2660 | 2655 | 2664 |
| 323 | 20241114 | 150500 | 1106662235 | 2655 | 2655 | 2660 | 2655 | 4558 |
| 324 | 20241114 | 150400 | 1094550655 | 2655 | 2660 | 2665 | 2650 | 3819 |
| 325 | 20241114 | 150300 | 1084404565 | 2660 | 2660 | 2660 | 2660 | 258 |
| 326 | 20241114 | 150200 | 1083718285 | 2665 | 2655 | 2670 | 2655 | 1681 |
| 327 | 20241114 | 150100 | 1079246675 | 2660 | 2670 | 2670 | 2655 | 348 |
| 328 | 20241114 | 150000 | 1078321030 | 2670 | 2685 | 2685 | 2645 | 25960 |
| 329 | 20241114 | 145900 | 1009290390 | 2700 | 2665 | 2710 | 2660 | 10131 |
| 330 | 20241114 | 145800 | 982026630 | 2670 | 2675 | 2675 | 2670 | 1591 |
| 331 | 20241114 | 145700 | 977777910 | 2670 | 2675 | 2675 | 2670 | 1207 |
| 332 | 20241114 | 145600 | 974549485 | 2680 | 2665 | 2680 | 2660 | 1717 |
| 333 | 20241114 | 145500 | 969962920 | 2665 | 2660 | 2665 | 2660 | 395 |
| 334 | 20241114 | 145400 | 968911245 | 2660 | 2665 | 2665 | 2660 | 410 |
| 335 | 20241114 | 145300 | 967819695 | 2665 | 2665 | 2665 | 2655 | 1483 |
| 336 | 20241114 | 145200 | 963874415 | 2660 | 2670 | 2670 | 2660 | 459 |
| 337 | 20241114 | 145100 | 962651425 | 2670 | 2655 | 2670 | 2655 | 2263 |
| 338 | 20241114 | 145000 | 956634515 | 2655 | 2665 | 2675 | 2635 | 2341 |
| 339 | 20241114 | 144900 | 950426480 | 2655 | 2630 | 2655 | 2625 | 5082 |
| 340 | 20241114 | 144800 | 937027835 | 2520 | 2520 | 2520 | 2520 | 0 |
| 341 | 20241114 | 144700 | 937027835 | 2520 | 2670 | 2680 | 2520 | 28531 |
| 342 | 20241114 | 144600 | 862090605 | 2670 | 2670 | 2670 | 2670 | 10230 |
| 343 | 20241114 | 144500 | 834776505 | 2670 | 2680 | 2680 | 2670 | 601 |
| 344 | 20241114 | 144400 | 833170265 | 2675 | 2680 | 2680 | 2675 | 30 |
| 345 | 20241114 | 144300 | 833089915 | 2680 | 2680 | 2680 | 2680 | 31 |
| 346 | 20241114 | 144200 | 833006835 | 2680 | 2685 | 2685 | 2680 | 32 |
| 347 | 20241114 | 144100 | 832921055 | 2685 | 2680 | 2685 | 2680 | 51 |
| 348 | 20241114 | 144000 | 832784125 | 2685 | 2680 | 2685 | 2680 | 2 |
| 349 | 20241114 | 143900 | 832778760 | 2680 | 2680 | 2680 | 2680 | 51 |
| 350 | 20241114 | 143800 | 832642080 | 2670 | 2670 | 2680 | 2670 | 2491 |
| 351 | 20241114 | 143700 | 825991100 | 2670 | 2675 | 2680 | 2670 | 3006 |
| 352 | 20241114 | 143600 | 817959480 | 2670 | 2675 | 2675 | 2670 | 1102 |
| 353 | 20241114 | 143500 | 815016630 | 2680 | 2680 | 2685 | 2680 | 4232 |
| 354 | 20241114 | 143400 | 803663480 | 2680 | 2670 | 2680 | 2670 | 4007 |
| 355 | 20241114 | 143300 | 792958330 | 2670 | 2675 | 2675 | 2670 | 3159 |
| 356 | 20241114 | 143200 | 784519020 | 2680 | 2680 | 2685 | 2675 | 5013 |
| 357 | 20241114 | 143100 | 771094335 | 2685 | 2685 | 2685 | 2685 | 4 |
| 358 | 20241114 | 143000 | 771083595 | 2685 | 2685 | 2685 | 2685 | 1 |
| 359 | 20241114 | 142900 | 771080910 | 2675 | 2680 | 2680 | 2675 | 3300 |
| 360 | 20241114 | 142800 | 762246415 | 2680 | 2685 | 2685 | 2680 | 2095 |
| 361 | 20241114 | 142700 | 756631780 | 2685 | 2685 | 2685 | 2685 | 936 |
| 362 | 20241114 | 142600 | 754118620 | 2695 | 2695 | 2695 | 2695 | 100 |
| 363 | 20241114 | 142500 | 753849120 | 2695 | 2695 | 2695 | 2695 | 4 |
| 364 | 20241114 | 142400 | 753838340 | 2690 | 2685 | 2690 | 2685 | 368 |
| 365 | 20241114 | 142300 | 752850240 | 2685 | 2680 | 2685 | 2680 | 201 |
| 366 | 20241114 | 142200 | 752311555 | 2685 | 2685 | 2685 | 2685 | 4 |
| 367 | 20241114 | 142100 | 752300815 | 2685 | 2680 | 2685 | 2680 | 731 |
| 368 | 20241114 | 142000 | 750338230 | 2680 | 2685 | 2685 | 2680 | 102 |
| 369 | 20241114 | 141900 | 750064860 | 2685 | 2685 | 2685 | 2685 | 970 |
| 370 | 20241114 | 141800 | 747460410 | 2680 | 2690 | 2690 | 2680 | 21 |
| 371 | 20241114 | 141700 | 747404120 | 2690 | 2690 | 2690 | 2690 | 500 |
| 372 | 20241114 | 141600 | 746059120 | 2690 | 2690 | 2690 | 2690 | 10 |
| 373 | 20241114 | 141500 | 746032220 | 2690 | 2690 | 2690 | 2690 | 0 |
| 374 | 20241114 | 141400 | 746032220 | 2690 | 2690 | 2690 | 2690 | 0 |
| 375 | 20241114 | 141300 | 746032220 | 2690 | 2690 | 2690 | 2690 | 200 |
| 376 | 20241114 | 141200 | 745494220 | 2690 | 2690 | 2690 | 2690 | 200 |
| 377 | 20241114 | 141100 | 744956220 | 2690 | 2690 | 2690 | 2690 | 0 |
| 378 | 20241114 | 141000 | 744956220 | 2690 | 2690 | 2690 | 2690 | 550 |
| 379 | 20241114 | 140900 | 743476720 | 2690 | 2690 | 2690 | 2690 | 24 |
| 380 | 20241114 | 140800 | 743412160 | 2690 | 2690 | 2690 | 2690 | 5 |
| 381 | 20241114 | 140700 | 743398710 | 2690 | 2685 | 2690 | 2685 | 1081 |
| 382 | 20241114 | 140600 | 740495820 | 2685 | 2685 | 2685 | 2670 | 2011 |
| 383 | 20241114 | 140500 | 735119105 | 2675 | 2685 | 2685 | 2670 | 13858 |
| 384 | 20241114 | 140400 | 698014865 | 2690 | 2695 | 2695 | 2690 | 2645 |
| 385 | 20241114 | 140300 | 690898850 | 2695 | 2695 | 2695 | 2695 | 2500 |
| 386 | 20241114 | 140200 | 684161350 | 2705 | 2705 | 2705 | 2705 | 0 |
| 387 | 20241114 | 140100 | 684161350 | 2705 | 2705 | 2705 | 2695 | 405 |
| 388 | 20241114 | 140000 | 683065925 | 2705 | 2705 | 2705 | 2705 | 44 |
| 389 | 20241114 | 135900 | 682946905 | 2705 | 2705 | 2705 | 2705 | 1 |
| 390 | 20241114 | 135800 | 682944200 | 2695 | 2695 | 2695 | 2695 | 5000 |
| 391 | 20241114 | 135700 | 669469200 | 2695 | 2695 | 2700 | 2695 | 669 |
| 392 | 20241114 | 135600 | 667666240 | 2700 | 2700 | 2700 | 2700 | 4103 |
| 393 | 20241114 | 135500 | 656588140 | 2700 | 2700 | 2700 | 2700 | 3371 |
| 394 | 20241114 | 135400 | 647486440 | 2700 | 2700 | 2700 | 2700 | 826 |
| 395 | 20241114 | 135300 | 645256240 | 2705 | 2705 | 2705 | 2705 | 758 |
| 396 | 20241114 | 135200 | 643205850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 397 | 20241114 | 135100 | 643205850 | 2705 | 2700 | 2705 | 2700 | 101 |
| 398 | 20241114 | 135000 | 642932650 | 2700 | 2700 | 2700 | 2700 | 6 |
| 399 | 20241114 | 134900 | 642916450 | 2700 | 2700 | 2700 | 2700 | 0 |
| 400 | 20241114 | 134800 | 642916450 | 2700 | 2705 | 2705 | 2700 | 1644 |
| 401 | 20241114 | 134700 | 638477645 | 2710 | 2710 | 2710 | 2710 | 0 |
| 402 | 20241114 | 134600 | 638477645 | 2710 | 2710 | 2710 | 2710 | 1 |
| 403 | 20241114 | 134500 | 638474935 | 2700 | 2700 | 2700 | 2700 | 650 |
| 404 | 20241114 | 134400 | 636719935 | 2700 | 2700 | 2700 | 2700 | 1 |
| 405 | 20241114 | 134300 | 636717235 | 2710 | 2710 | 2710 | 2710 | 0 |
| 406 | 20241114 | 134200 | 636717235 | 2710 | 2710 | 2710 | 2710 | 3000 |
| 407 | 20241114 | 134100 | 628587235 | 2700 | 2710 | 2710 | 2700 | 1652 |
| 408 | 20241114 | 134000 | 624125535 | 2710 | 2710 | 2710 | 2710 | 0 |
| 409 | 20241114 | 133900 | 624125535 | 2710 | 2710 | 2710 | 2710 | 0 |
| 410 | 20241114 | 133800 | 624125535 | 2710 | 2710 | 2710 | 2710 | 0 |
| 411 | 20241114 | 133700 | 624125535 | 2710 | 2710 | 2710 | 2710 | 0 |
| 412 | 20241114 | 133600 | 624125535 | 2710 | 2710 | 2710 | 2710 | 1 |
| 413 | 20241114 | 133500 | 624122825 | 2705 | 2710 | 2710 | 2705 | 2 |
| 414 | 20241114 | 133400 | 624117410 | 2705 | 2705 | 2705 | 2705 | 0 |
| 415 | 20241114 | 133300 | 624117410 | 2705 | 2705 | 2705 | 2705 | 229 |
| 416 | 20241114 | 133200 | 623497965 | 2700 | 2700 | 2700 | 2700 | 76 |
| 417 | 20241114 | 133100 | 623292765 | 2700 | 2700 | 2700 | 2700 | 16 |
| 418 | 20241114 | 133000 | 623249565 | 2700 | 2700 | 2700 | 2695 | 1059 |
| 419 | 20241114 | 132900 | 620395485 | 2700 | 2700 | 2700 | 2700 | 1794 |
| 420 | 20241114 | 132800 | 615551685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 421 | 20241114 | 132700 | 615551685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 422 | 20241114 | 132600 | 615551685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 423 | 20241114 | 132500 | 615551685 | 2710 | 2710 | 2710 | 2710 | 2 |
| 424 | 20241114 | 132400 | 615546265 | 2710 | 2710 | 2710 | 2710 | 200 |
| 425 | 20241114 | 132300 | 615004265 | 2710 | 2710 | 2710 | 2710 | 6 |
| 426 | 20241114 | 132200 | 614988005 | 2705 | 2705 | 2705 | 2705 | 0 |
| 427 | 20241114 | 132100 | 614988005 | 2705 | 2705 | 2705 | 2705 | 106 |
| 428 | 20241114 | 132000 | 614701275 | 2705 | 2705 | 2705 | 2705 | 1120 |
| 429 | 20241114 | 131900 | 611671675 | 2710 | 2710 | 2710 | 2710 | 1 |
| 430 | 20241114 | 131800 | 611668965 | 2710 | 2710 | 2710 | 2710 | 2036 |
| 431 | 20241114 | 131700 | 606151405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 432 | 20241114 | 131600 | 606151405 | 2710 | 2710 | 2710 | 2710 | 494 |
| 433 | 20241114 | 131500 | 604812665 | 2715 | 2715 | 2715 | 2715 | 90 |
| 434 | 20241114 | 131400 | 604568315 | 2715 | 2715 | 2715 | 2715 | 2 |
| 435 | 20241114 | 131300 | 604562885 | 2720 | 2720 | 2720 | 2720 | 1 |
| 436 | 20241114 | 131200 | 604560165 | 2715 | 2715 | 2715 | 2715 | 118 |
| 437 | 20241114 | 131100 | 604239795 | 2715 | 2715 | 2715 | 2715 | 180 |
| 438 | 20241114 | 131000 | 603751095 | 2715 | 2715 | 2715 | 2715 | 709 |
| 439 | 20241114 | 130900 | 601826160 | 2715 | 2715 | 2715 | 2715 | 1291 |
| 440 | 20241114 | 130800 | 598321095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 441 | 20241114 | 130700 | 598321095 | 2715 | 2715 | 2715 | 2715 | 300 |
| 442 | 20241114 | 130600 | 597506595 | 2715 | 2715 | 2715 | 2715 | 0 |
| 443 | 20241114 | 130500 | 597506595 | 2715 | 2715 | 2715 | 2715 | 0 |
| 444 | 20241114 | 130400 | 597506595 | 2715 | 2715 | 2715 | 2715 | 1 |
| 445 | 20241114 | 130300 | 597503880 | 2715 | 2715 | 2715 | 2715 | 0 |
| 446 | 20241114 | 130200 | 597503880 | 2715 | 2715 | 2715 | 2715 | 344 |
| 447 | 20241114 | 130100 | 596569920 | 2715 | 2725 | 2725 | 2715 | 22 |
| 448 | 20241114 | 130000 | 596510130 | 2725 | 2720 | 2725 | 2720 | 2806 |
| 449 | 20241114 | 125900 | 588867810 | 2725 | 2725 | 2725 | 2725 | 100 |
| 450 | 20241114 | 125800 | 588595310 | 2725 | 2725 | 2725 | 2725 | 0 |
| 451 | 20241114 | 125700 | 588595310 | 2725 | 2725 | 2725 | 2725 | 300 |
| 452 | 20241114 | 125600 | 587777810 | 2725 | 2725 | 2725 | 2725 | 366 |
| 453 | 20241114 | 125500 | 586780460 | 2725 | 2725 | 2725 | 2725 | 103 |
| 454 | 20241114 | 125400 | 586499785 | 2725 | 2725 | 2725 | 2725 | 94 |
| 455 | 20241114 | 125300 | 586243635 | 2725 | 2715 | 2725 | 2715 | 3326 |
| 456 | 20241114 | 125200 | 577188930 | 2720 | 2720 | 2720 | 2720 | 4 |
| 457 | 20241114 | 125100 | 577178050 | 2710 | 2705 | 2710 | 2705 | 17559 |
| 458 | 20241114 | 125000 | 529599240 | 2705 | 2705 | 2705 | 2705 | 0 |
| 459 | 20241114 | 124900 | 529599240 | 2705 | 2705 | 2705 | 2705 | 0 |
| 460 | 20241114 | 124800 | 529599240 | 2705 | 2705 | 2705 | 2705 | 0 |
| 461 | 20241114 | 124700 | 529599240 | 2705 | 2705 | 2705 | 2705 | 2163 |
| 462 | 20241114 | 124600 | 523748325 | 2705 | 2705 | 2705 | 2705 | 100 |
| 463 | 20241114 | 124500 | 523477825 | 2705 | 2705 | 2705 | 2705 | 0 |
| 464 | 20241114 | 124400 | 523477825 | 2705 | 2705 | 2705 | 2705 | 0 |
| 465 | 20241114 | 124300 | 523477825 | 2705 | 2705 | 2705 | 2705 | 178 |
| 466 | 20241114 | 124200 | 522996335 | 2705 | 2705 | 2705 | 2705 | 50 |
| 467 | 20241114 | 124100 | 522861085 | 2705 | 2705 | 2705 | 2705 | 1 |
| 468 | 20241114 | 124000 | 522858380 | 2695 | 2695 | 2695 | 2695 | 0 |
| 469 | 20241114 | 123900 | 522858380 | 2695 | 2695 | 2695 | 2695 | 96 |
| 470 | 20241114 | 123800 | 522599660 | 2695 | 2700 | 2700 | 2695 | 500 |
| 471 | 20241114 | 123700 | 521251170 | 2705 | 2705 | 2705 | 2705 | 16 |
| 472 | 20241114 | 123600 | 521207890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 473 | 20241114 | 123500 | 521207890 | 2700 | 2695 | 2700 | 2695 | 1617 |
| 474 | 20241114 | 123400 | 516841995 | 2700 | 2695 | 2700 | 2695 | 1964 |
| 475 | 20241114 | 123300 | 511546510 | 2700 | 2700 | 2700 | 2700 | 473 |
| 476 | 20241114 | 123200 | 510269410 | 2700 | 2700 | 2700 | 2700 | 400 |
| 477 | 20241114 | 123100 | 509189410 | 2700 | 2700 | 2700 | 2700 | 37 |
| 478 | 20241114 | 123000 | 509089510 | 2700 | 2695 | 2700 | 2695 | 30 |
| 479 | 20241114 | 122900 | 509008655 | 2695 | 2695 | 2695 | 2695 | 0 |
| 480 | 20241114 | 122800 | 509008655 | 2695 | 2695 | 2695 | 2695 | 70 |
| 481 | 20241114 | 122700 | 508820005 | 2700 | 2700 | 2700 | 2700 | 70 |
| 482 | 20241114 | 122600 | 508631005 | 2705 | 2705 | 2705 | 2705 | 0 |
| 483 | 20241114 | 122500 | 508631005 | 2705 | 2705 | 2705 | 2705 | 0 |
| 484 | 20241114 | 122400 | 508631005 | 2705 | 2705 | 2705 | 2705 | 1 |
| 485 | 20241114 | 122300 | 508628300 | 2690 | 2690 | 2690 | 2690 | 0 |
| 486 | 20241114 | 122200 | 508628300 | 2690 | 2700 | 2700 | 2690 | 200 |
| 487 | 20241114 | 122100 | 508090255 | 2705 | 2705 | 2705 | 2705 | 0 |
| 488 | 20241114 | 122000 | 508090255 | 2705 | 2705 | 2705 | 2705 | 3999 |
| 489 | 20241114 | 121900 | 497272960 | 2705 | 2700 | 2705 | 2700 | 494 |
| 490 | 20241114 | 121800 | 495936695 | 2700 | 2700 | 2700 | 2700 | 0 |
| 491 | 20241114 | 121700 | 495936695 | 2700 | 2700 | 2700 | 2700 | 0 |
| 492 | 20241114 | 121600 | 495936695 | 2700 | 2700 | 2700 | 2700 | 2 |
| 493 | 20241114 | 121500 | 495931295 | 2700 | 2700 | 2700 | 2700 | 39 |
| 494 | 20241114 | 121400 | 495825995 | 2700 | 2685 | 2705 | 2685 | 276 |
| 495 | 20241114 | 121300 | 495084835 | 2690 | 2705 | 2705 | 2685 | 11295 |
| 496 | 20241114 | 121200 | 464723980 | 2705 | 2705 | 2705 | 2705 | 0 |
| 497 | 20241114 | 121100 | 464723980 | 2705 | 2705 | 2705 | 2705 | 0 |
| 498 | 20241114 | 121000 | 464723980 | 2705 | 2705 | 2705 | 2705 | 165 |
| 499 | 20241114 | 120900 | 464277655 | 2705 | 2705 | 2705 | 2705 | 100 |
| 500 | 20241114 | 120800 | 464007155 | 2705 | 2705 | 2705 | 2705 | 16 |
| 501 | 20241114 | 120700 | 463963875 | 2705 | 2705 | 2705 | 2705 | 0 |
| 502 | 20241114 | 120600 | 463963875 | 2705 | 2710 | 2710 | 2705 | 22 |
| 503 | 20241114 | 120500 | 463904360 | 2705 | 2710 | 2710 | 2705 | 2 |
| 504 | 20241114 | 120400 | 463898945 | 2705 | 2705 | 2705 | 2705 | 0 |
| 505 | 20241114 | 120300 | 463898945 | 2705 | 2705 | 2705 | 2705 | 0 |
| 506 | 20241114 | 120200 | 463898945 | 2705 | 2705 | 2705 | 2705 | 689 |
| 507 | 20241114 | 120100 | 462035200 | 2705 | 2705 | 2705 | 2705 | 4 |
| 508 | 20241114 | 120000 | 462024380 | 2705 | 2705 | 2705 | 2705 | 102 |
| 509 | 20241114 | 115900 | 461748470 | 2700 | 2705 | 2705 | 2700 | 19 |
| 510 | 20241114 | 115800 | 461697140 | 2700 | 2700 | 2700 | 2700 | 610 |
| 511 | 20241114 | 115700 | 460050140 | 2700 | 2700 | 2700 | 2700 | 956 |
| 512 | 20241114 | 115600 | 457468940 | 2695 | 2695 | 2695 | 2695 | 0 |
| 513 | 20241114 | 115500 | 457468940 | 2695 | 2695 | 2695 | 2695 | 101 |
| 514 | 20241114 | 115400 | 457196745 | 2700 | 2700 | 2700 | 2700 | 0 |
| 515 | 20241114 | 115300 | 457196745 | 2700 | 2690 | 2700 | 2685 | 1254 |
| 516 | 20241114 | 115200 | 453824945 | 2690 | 2690 | 2690 | 2690 | 50 |
| 517 | 20241114 | 115100 | 453690445 | 2690 | 2690 | 2690 | 2690 | 2360 |
| 518 | 20241114 | 115000 | 447342045 | 2690 | 2690 | 2690 | 2690 | 2044 |
| 519 | 20241114 | 114900 | 441843685 | 2690 | 2695 | 2695 | 2690 | 600 |
| 520 | 20241114 | 114800 | 440227430 | 2700 | 2700 | 2700 | 2700 | 0 |
| 521 | 20241114 | 114700 | 440227430 | 2700 | 2700 | 2700 | 2700 | 0 |
| 522 | 20241114 | 114600 | 440227430 | 2700 | 2700 | 2700 | 2700 | 2080 |
| 523 | 20241114 | 114500 | 434611430 | 2700 | 2700 | 2700 | 2700 | 718 |
| 524 | 20241114 | 114400 | 432672830 | 2710 | 2700 | 2710 | 2700 | 21 |
| 525 | 20241114 | 114300 | 432616120 | 2700 | 2700 | 2700 | 2700 | 1050 |
| 526 | 20241114 | 114200 | 429781120 | 2710 | 2710 | 2710 | 2710 | 0 |
| 527 | 20241114 | 114100 | 429781120 | 2710 | 2700 | 2710 | 2700 | 247 |
| 528 | 20241114 | 114000 | 429112720 | 2700 | 2705 | 2705 | 2700 | 2235 |
| 529 | 20241114 | 113900 | 423075295 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 530 | 20241114 | 113800 | 420365295 | 2710 | 2710 | 2710 | 2710 | 0 |
| 531 | 20241114 | 113700 | 420365295 | 2710 | 2710 | 2710 | 2710 | 0 |
| 532 | 20241114 | 113600 | 420365295 | 2710 | 2710 | 2710 | 2710 | 0 |
| 533 | 20241114 | 113500 | 420365295 | 2710 | 2710 | 2710 | 2710 | 10 |
| 534 | 20241114 | 113400 | 420338195 | 2710 | 2710 | 2720 | 2710 | 1522 |
| 535 | 20241114 | 113300 | 416213555 | 2710 | 2710 | 2710 | 2710 | 0 |
| 536 | 20241114 | 113200 | 416213555 | 2710 | 2720 | 2720 | 2710 | 1002 |
| 537 | 20241114 | 113100 | 413498115 | 2720 | 2710 | 2720 | 2710 | 589 |
| 538 | 20241114 | 113000 | 411901775 | 2710 | 2715 | 2715 | 2710 | 99 |
| 539 | 20241114 | 112900 | 411633065 | 2715 | 2715 | 2715 | 2715 | 200 |
| 540 | 20241114 | 112800 | 411090065 | 2715 | 2715 | 2715 | 2715 | 0 |
| 541 | 20241114 | 112700 | 411090065 | 2715 | 2725 | 2730 | 2715 | 1244 |
| 542 | 20241114 | 112600 | 407706275 | 2720 | 2720 | 2720 | 2720 | 720 |
| 543 | 20241114 | 112500 | 405747875 | 2720 | 2720 | 2720 | 2720 | 0 |
| 544 | 20241114 | 112400 | 405747875 | 2720 | 2720 | 2720 | 2720 | 0 |
| 545 | 20241114 | 112300 | 405747875 | 2720 | 2720 | 2720 | 2720 | 122 |
| 546 | 20241114 | 112200 | 405416035 | 2725 | 2725 | 2725 | 2725 | 621 |
| 547 | 20241114 | 112100 | 403723810 | 2725 | 2730 | 2730 | 2725 | 117 |
| 548 | 20241114 | 112000 | 403404745 | 2730 | 2730 | 2730 | 2725 | 1000 |
| 549 | 20241114 | 111900 | 400674845 | 2730 | 2730 | 2730 | 2730 | 2046 |
| 550 | 20241114 | 111800 | 395089265 | 2730 | 2730 | 2730 | 2725 | 5216 |
| 551 | 20241114 | 111700 | 380850610 | 2730 | 2730 | 2730 | 2730 | 516 |
| 552 | 20241114 | 111600 | 379441930 | 2730 | 2730 | 2730 | 2730 | 214 |
| 553 | 20241114 | 111500 | 378857710 | 2735 | 2735 | 2735 | 2735 | 100 |
| 554 | 20241114 | 111400 | 378584210 | 2735 | 2735 | 2735 | 2735 | 5 |
| 555 | 20241114 | 111300 | 378570535 | 2720 | 2730 | 2735 | 2720 | 1259 |
| 556 | 20241114 | 111200 | 375132725 | 2720 | 2730 | 2735 | 2720 | 1741 |
| 557 | 20241114 | 111100 | 370389790 | 2730 | 2730 | 2730 | 2730 | 515 |
| 558 | 20241114 | 111000 | 368983840 | 2730 | 2710 | 2730 | 2710 | 1013 |
| 559 | 20241114 | 110900 | 366228595 | 2710 | 2720 | 2720 | 2710 | 5990 |
| 560 | 20241114 | 110800 | 349977855 | 2730 | 2720 | 2730 | 2720 | 1638 |
| 561 | 20241114 | 110700 | 345518450 | 2720 | 2720 | 2720 | 2720 | 100 |
| 562 | 20241114 | 110600 | 345246450 | 2720 | 2720 | 2720 | 2720 | 999 |
| 563 | 20241114 | 110500 | 342529170 | 2725 | 2730 | 2735 | 2725 | 884 |
| 564 | 20241114 | 110400 | 340115945 | 2730 | 2730 | 2730 | 2730 | 6 |
| 565 | 20241114 | 110300 | 340099565 | 2720 | 2720 | 2720 | 2720 | 441 |
| 566 | 20241114 | 110200 | 338900045 | 2730 | 2720 | 2730 | 2720 | 3032 |
| 567 | 20241114 | 110100 | 330630875 | 2730 | 2730 | 2730 | 2730 | 10 |
| 568 | 20241114 | 110000 | 330603575 | 2730 | 2715 | 2730 | 2715 | 2533 |
| 569 | 20241114 | 105900 | 323726420 | 2715 | 2730 | 2730 | 2715 | 1502 |
| 570 | 20241114 | 105800 | 319642310 | 2735 | 2735 | 2735 | 2715 | 27 |
| 571 | 20241114 | 105700 | 319568885 | 2720 | 2725 | 2725 | 2720 | 1005 |
| 572 | 20241114 | 105600 | 316835260 | 2725 | 2725 | 2725 | 2725 | 0 |
| 573 | 20241114 | 105500 | 316835260 | 2725 | 2730 | 2730 | 2725 | 519 |
| 574 | 20241114 | 105400 | 315420945 | 2735 | 2735 | 2735 | 2735 | 653 |
| 575 | 20241114 | 105300 | 313634990 | 2735 | 2730 | 2735 | 2730 | 4111 |
| 576 | 20241114 | 105200 | 302409460 | 2730 | 2730 | 2730 | 2730 | 65 |
| 577 | 20241114 | 105100 | 302232010 | 2730 | 2730 | 2735 | 2730 | 676 |
| 578 | 20241114 | 105000 | 300383730 | 2730 | 2730 | 2730 | 2730 | 384 |
| 579 | 20241114 | 104900 | 299335410 | 2730 | 2730 | 2730 | 2730 | 2210 |
| 580 | 20241114 | 104800 | 293302110 | 2725 | 2730 | 2730 | 2725 | 741 |
| 581 | 20241114 | 104700 | 291282880 | 2725 | 2725 | 2725 | 2725 | 2391 |
| 582 | 20241114 | 104600 | 284767405 | 2725 | 2725 | 2725 | 2725 | 185 |
| 583 | 20241114 | 104500 | 284263280 | 2725 | 2720 | 2725 | 2710 | 2363 |
| 584 | 20241114 | 104400 | 277837930 | 2720 | 2710 | 2720 | 2710 | 4942 |
| 585 | 20241114 | 104300 | 264430295 | 2710 | 2700 | 2710 | 2700 | 749 |
| 586 | 20241114 | 104200 | 262407535 | 2700 | 2700 | 2700 | 2700 | 1 |
| 587 | 20241114 | 104100 | 262404835 | 2690 | 2695 | 2695 | 2690 | 1087 |
| 588 | 20241114 | 104000 | 259477175 | 2695 | 2700 | 2710 | 2695 | 2426 |
| 589 | 20241114 | 103900 | 252917880 | 2700 | 2715 | 2715 | 2700 | 2244 |
| 590 | 20241114 | 103800 | 246844535 | 2720 | 2710 | 2720 | 2710 | 2610 |
| 591 | 20241114 | 103700 | 239771335 | 2710 | 2710 | 2710 | 2710 | 2050 |
| 592 | 20241114 | 103600 | 234215835 | 2710 | 2710 | 2710 | 2710 | 389 |
| 593 | 20241114 | 103500 | 233161645 | 2720 | 2720 | 2720 | 2720 | 121 |
| 594 | 20241114 | 103400 | 232832525 | 2710 | 2710 | 2710 | 2710 | 100 |
| 595 | 20241114 | 103300 | 232561525 | 2720 | 2720 | 2725 | 2720 | 250 |
| 596 | 20241114 | 103200 | 231881425 | 2720 | 2720 | 2720 | 2720 | 39 |
| 597 | 20241114 | 103100 | 231775345 | 2710 | 2720 | 2720 | 2710 | 1026 |
| 598 | 20241114 | 103000 | 228991265 | 2720 | 2710 | 2720 | 2710 | 2156 |
| 599 | 20241114 | 102900 | 223148495 | 2710 | 2710 | 2715 | 2710 | 1511 |
| 600 | 20241114 | 102800 | 219053435 | 2710 | 2725 | 2725 | 2710 | 1705 |
| 601 | 20241114 | 102700 | 214427310 | 2715 | 2720 | 2720 | 2715 | 924 |
| 602 | 20241114 | 102600 | 211914055 | 2720 | 2720 | 2720 | 2715 | 1112 |
| 603 | 20241114 | 102500 | 208894465 | 2730 | 2720 | 2730 | 2715 | 1269 |
| 604 | 20241114 | 102400 | 205442900 | 2730 | 2730 | 2730 | 2720 | 11977 |
| 605 | 20241114 | 102300 | 172757240 | 2730 | 2735 | 2735 | 2730 | 3092 |
| 606 | 20241114 | 102200 | 164315825 | 2735 | 2735 | 2735 | 2735 | 1048 |
| 607 | 20241114 | 102100 | 161449545 | 2740 | 2750 | 2750 | 2735 | 3298 |
| 608 | 20241114 | 102000 | 152403035 | 2750 | 2735 | 2750 | 2735 | 2830 |
| 609 | 20241114 | 101900 | 144642140 | 2735 | 2725 | 2735 | 2725 | 4574 |
| 610 | 20241114 | 101800 | 132153870 | 2720 | 2730 | 2730 | 2720 | 1371 |
| 611 | 20241114 | 101700 | 128418270 | 2730 | 2730 | 2730 | 2730 | 121 |
| 612 | 20241114 | 101600 | 128087940 | 2730 | 2720 | 2730 | 2720 | 4292 |
| 613 | 20241114 | 101500 | 116384670 | 2715 | 2715 | 2715 | 2715 | 3 |
| 614 | 20241114 | 101400 | 116376525 | 2715 | 2715 | 2715 | 2715 | 1956 |
| 615 | 20241114 | 101300 | 111065985 | 2715 | 2720 | 2720 | 2715 | 1476 |
| 616 | 20241114 | 101200 | 107058640 | 2720 | 2720 | 2720 | 2720 | 5 |
| 617 | 20241114 | 101100 | 107045040 | 2730 | 2725 | 2730 | 2720 | 1921 |
| 618 | 20241114 | 101000 | 101814700 | 2720 | 2720 | 2725 | 2720 | 354 |
| 619 | 20241114 | 100900 | 100850565 | 2725 | 2715 | 2725 | 2715 | 1053 |
| 620 | 20241114 | 100800 | 97986400 | 2705 | 2700 | 2710 | 2700 | 574 |
| 621 | 20241114 | 100700 | 96432025 | 2700 | 2715 | 2720 | 2700 | 2144 |
| 622 | 20241114 | 100600 | 90627240 | 2720 | 2730 | 2730 | 2715 | 2896 |
| 623 | 20241114 | 100500 | 82748530 | 2725 | 2740 | 2740 | 2725 | 1605 |
| 624 | 20241114 | 100400 | 78354670 | 2740 | 2720 | 2740 | 2720 | 2899 |
| 625 | 20241114 | 100300 | 70442705 | 2720 | 2710 | 2735 | 2695 | 4571 |
| 626 | 20241114 | 100200 | 58038865 | 2705 | 2690 | 2710 | 2675 | 3712 |
| 627 | 20241114 | 100100 | 48018120 | 2690 | 2670 | 2690 | 2670 | 4450 |
| 628 | 20241114 | 100000 | 36119760 | 2670 | 2670 | 2670 | 2670 | 13450 |