29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 3 | 20241121 | 185300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20241121 | 185200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20241121 | 185100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20241121 | 185000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20241121 | 184900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20241121 | 184800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20241121 | 184700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20241121 | 184600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20241121 | 184500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20241121 | 184400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20241121 | 184300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20241121 | 184200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20241121 | 184100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20241121 | 184000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20241121 | 183900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20241121 | 183800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20241121 | 183700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20241121 | 183600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20241121 | 183500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20241121 | 183400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20241121 | 183300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20241121 | 183200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20241121 | 183100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20241121 | 183000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20241121 | 182900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20241121 | 182800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20241121 | 182700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20241121 | 182600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20241121 | 182500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20241121 | 182400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 33 | 20241121 | 182300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20241121 | 182200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20241121 | 182100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20241121 | 182000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20241121 | 181900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20241121 | 181800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20241121 | 181700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20241121 | 181600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20241121 | 181500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20241121 | 181400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20241121 | 181300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20241121 | 181200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20241121 | 181100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20241121 | 181000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20241121 | 180900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20241121 | 180800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20241121 | 180700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20241121 | 180600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20241121 | 180500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20241121 | 180400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20241121 | 180300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20241121 | 180200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20241121 | 180100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20241121 | 180000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20241121 | 175900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20241121 | 175800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20241121 | 175700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20241121 | 175600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20241121 | 175500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20241121 | 175400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 63 | 20241121 | 175300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20241121 | 175200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20241121 | 175100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20241121 | 175000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20241121 | 174900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20241121 | 174800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20241121 | 174700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20241121 | 174600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20241121 | 174500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20241121 | 174400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20241121 | 174300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20241121 | 174200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20241121 | 174100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20241121 | 174000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20241121 | 173900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20241121 | 173800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20241121 | 173700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20241121 | 173600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20241121 | 173500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20241121 | 173400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20241121 | 173300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20241121 | 173200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20241121 | 173100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20241121 | 173000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20241121 | 172900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20241121 | 172800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20241121 | 172700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20241121 | 172600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20241121 | 172500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20241121 | 172400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 93 | 20241121 | 172300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20241121 | 172200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20241121 | 172100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20241121 | 172000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20241121 | 171900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20241121 | 171800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20241121 | 171700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20241121 | 171600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20241121 | 171500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20241121 | 171400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20241121 | 171300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20241121 | 171200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20241121 | 171100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20241121 | 171000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20241121 | 170900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20241121 | 170800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20241121 | 170700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20241121 | 170600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20241121 | 170500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20241121 | 170400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20241121 | 170300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20241121 | 170200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20241121 | 170100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20241121 | 170000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20241121 | 165900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20241121 | 165800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20241121 | 165700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20241121 | 165600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20241121 | 165500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20241121 | 165400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 123 | 20241121 | 165300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20241121 | 165200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20241121 | 165100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20241121 | 165000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20241121 | 164900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20241121 | 164800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20241121 | 164700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20241121 | 164600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20241121 | 164500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20241121 | 164400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20241121 | 164300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20241121 | 164200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20241121 | 164100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20241121 | 164000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20241121 | 163900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20241121 | 163800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20241121 | 163700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20241121 | 163600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20241121 | 163500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20241121 | 163400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20241121 | 163300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20241121 | 163200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20241121 | 163100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20241121 | 163000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20241121 | 162900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20241121 | 162800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20241121 | 162700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20241121 | 162600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20241121 | 162500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20241121 | 162400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 153 | 20241121 | 162300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20241121 | 162200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20241121 | 162100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20241121 | 162000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20241121 | 161900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20241121 | 161800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20241121 | 161700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20241121 | 161600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20241121 | 161500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20241121 | 161400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20241121 | 161300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20241121 | 161200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20241121 | 161100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20241121 | 161000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20241121 | 160900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20241121 | 160800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20241121 | 160700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20241121 | 160600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20241121 | 160500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20241121 | 160400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20241121 | 160300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20241121 | 160200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20241121 | 160100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20241121 | 160000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20241121 | 155900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20241121 | 155800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20241121 | 155700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20241121 | 155600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20241121 | 155500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20241121 | 155400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 183 | 20241121 | 155300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20241121 | 155200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20241121 | 155100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20241121 | 155000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20241121 | 154900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20241121 | 154800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20241121 | 154700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20241121 | 154600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20241121 | 154500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20241121 | 154400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20241121 | 154300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20241121 | 154200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20241121 | 154100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20241121 | 154000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20241121 | 153900 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20241121 | 153800 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20241121 | 153700 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20241121 | 153600 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20241121 | 153500 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20241121 | 153400 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20241121 | 153300 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20241121 | 153200 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20241121 | 153100 | 927212725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20241121 | 153000 | 927212725 | 2815 | 2815 | 2815 | 2815 | 4559 |
| 207 | 20241121 | 152900 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20241121 | 152800 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20241121 | 152700 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20241121 | 152600 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20241121 | 152500 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20241121 | 152400 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 213 | 20241121 | 152300 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20241121 | 152200 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20241121 | 152100 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20241121 | 152000 | 914379140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20241121 | 151900 | 914379140 | 2810 | 2800 | 2810 | 2800 | 1001 |
| 218 | 20241121 | 151800 | 911576330 | 2815 | 2800 | 2815 | 2800 | 254 |
| 219 | 20241121 | 151700 | 910865100 | 2800 | 2795 | 2800 | 2790 | 7095 |
| 220 | 20241121 | 151600 | 891067520 | 2795 | 2790 | 2795 | 2785 | 3485 |
| 221 | 20241121 | 151500 | 881356785 | 2790 | 2795 | 2795 | 2790 | 3671 |
| 222 | 20241121 | 151400 | 871111345 | 2795 | 2795 | 2795 | 2795 | 800 |
| 223 | 20241121 | 151300 | 868875345 | 2800 | 2800 | 2800 | 2800 | 2311 |
| 224 | 20241121 | 151200 | 862404545 | 2800 | 2800 | 2800 | 2800 | 704 |
| 225 | 20241121 | 151100 | 860433345 | 2800 | 2795 | 2800 | 2795 | 814 |
| 226 | 20241121 | 151000 | 858158095 | 2795 | 2795 | 2795 | 2795 | 225 |
| 227 | 20241121 | 150900 | 857529220 | 2795 | 2800 | 2800 | 2795 | 201 |
| 228 | 20241121 | 150800 | 856967420 | 2800 | 2795 | 2800 | 2790 | 3478 |
| 229 | 20241121 | 150700 | 847261060 | 2800 | 2800 | 2800 | 2800 | 3 |
| 230 | 20241121 | 150600 | 847252660 | 2800 | 2795 | 2800 | 2790 | 2003 |
| 231 | 20241121 | 150500 | 841664190 | 2790 | 2805 | 2805 | 2790 | 3257 |
| 232 | 20241121 | 150400 | 832565125 | 2810 | 2805 | 2810 | 2795 | 8300 |
| 233 | 20241121 | 150300 | 809310135 | 2805 | 2805 | 2805 | 2805 | 1856 |
| 234 | 20241121 | 150200 | 804104055 | 2805 | 2805 | 2810 | 2805 | 794 |
| 235 | 20241121 | 150100 | 801876635 | 2805 | 2805 | 2805 | 2805 | 1 |
| 236 | 20241121 | 150000 | 801873830 | 2810 | 2810 | 2815 | 2810 | 1308 |
| 237 | 20241121 | 145900 | 798198255 | 2815 | 2810 | 2815 | 2810 | 724 |
| 238 | 20241121 | 145800 | 796163810 | 2810 | 2810 | 2810 | 2810 | 500 |
| 239 | 20241121 | 145700 | 794758810 | 2810 | 2815 | 2815 | 2810 | 1547 |
| 240 | 20241121 | 145600 | 790411490 | 2810 | 2810 | 2810 | 2810 | 1 |
| 241 | 20241121 | 145500 | 790408680 | 2815 | 2815 | 2815 | 2815 | 887 |
| 242 | 20241121 | 145400 | 787911775 | 2815 | 2815 | 2815 | 2810 | 870 |
| 243 | 20241121 | 145300 | 785462820 | 2815 | 2815 | 2820 | 2810 | 2701 |
| 244 | 20241121 | 145200 | 777854755 | 2815 | 2815 | 2815 | 2815 | 1407 |
| 245 | 20241121 | 145100 | 773894050 | 2815 | 2815 | 2815 | 2815 | 1586 |
| 246 | 20241121 | 145000 | 769429460 | 2815 | 2815 | 2815 | 2815 | 855 |
| 247 | 20241121 | 144900 | 767022635 | 2815 | 2815 | 2815 | 2815 | 0 |
| 248 | 20241121 | 144800 | 767022635 | 2815 | 2815 | 2815 | 2815 | 1 |
| 249 | 20241121 | 144700 | 767019820 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 250 | 20241121 | 144600 | 764204820 | 2815 | 2815 | 2815 | 2810 | 1413 |
| 251 | 20241121 | 144500 | 760227230 | 2815 | 2815 | 2815 | 2815 | 0 |
| 252 | 20241121 | 144400 | 760227230 | 2815 | 2815 | 2815 | 2815 | 350 |
| 253 | 20241121 | 144300 | 759241980 | 2815 | 2815 | 2815 | 2815 | 4419 |
| 254 | 20241121 | 144200 | 746802495 | 2815 | 2815 | 2815 | 2815 | 1 |
| 255 | 20241121 | 144100 | 746799680 | 2810 | 2810 | 2810 | 2810 | 1252 |
| 256 | 20241121 | 144000 | 743281560 | 2810 | 2810 | 2810 | 2810 | 110 |
| 257 | 20241121 | 143900 | 742972460 | 2810 | 2805 | 2810 | 2805 | 601 |
| 258 | 20241121 | 143800 | 741283655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 259 | 20241121 | 143700 | 741283655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 260 | 20241121 | 143600 | 741283655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 261 | 20241121 | 143500 | 741283655 | 2810 | 2805 | 2810 | 2805 | 583 |
| 262 | 20241121 | 143400 | 739645960 | 2810 | 2810 | 2810 | 2810 | 1 |
| 263 | 20241121 | 143300 | 739643150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 264 | 20241121 | 143200 | 739643150 | 2800 | 2810 | 2810 | 2800 | 3 |
| 265 | 20241121 | 143100 | 739634735 | 2800 | 2800 | 2800 | 2800 | 0 |
| 266 | 20241121 | 143000 | 739634735 | 2800 | 2800 | 2810 | 2800 | 1760 |
| 267 | 20241121 | 142900 | 734697940 | 2805 | 2805 | 2805 | 2800 | 1988 |
| 268 | 20241121 | 142800 | 729124085 | 2805 | 2805 | 2805 | 2805 | 10 |
| 269 | 20241121 | 142700 | 729096035 | 2805 | 2805 | 2810 | 2805 | 107 |
| 270 | 20241121 | 142600 | 728795870 | 2810 | 2810 | 2810 | 2810 | 1 |
| 271 | 20241121 | 142500 | 728793060 | 2805 | 2810 | 2810 | 2805 | 2 |
| 272 | 20241121 | 142400 | 728787445 | 2810 | 2805 | 2810 | 2805 | 51 |
| 273 | 20241121 | 142300 | 728644385 | 2805 | 2805 | 2805 | 2805 | 0 |
| 274 | 20241121 | 142200 | 728644385 | 2805 | 2805 | 2805 | 2805 | 300 |
| 275 | 20241121 | 142100 | 727802885 | 2800 | 2800 | 2810 | 2800 | 1497 |
| 276 | 20241121 | 142000 | 723601285 | 2800 | 2800 | 2800 | 2800 | 0 |
| 277 | 20241121 | 141900 | 723601285 | 2800 | 2805 | 2805 | 2800 | 2 |
| 278 | 20241121 | 141800 | 723595680 | 2810 | 2800 | 2810 | 2800 | 131 |
| 279 | 20241121 | 141700 | 723228870 | 2800 | 2805 | 2805 | 2800 | 356 |
| 280 | 20241121 | 141600 | 722230295 | 2810 | 2810 | 2810 | 2810 | 0 |
| 281 | 20241121 | 141500 | 722230295 | 2810 | 2810 | 2810 | 2810 | 100 |
| 282 | 20241121 | 141400 | 721949295 | 2805 | 2805 | 2805 | 2805 | 799 |
| 283 | 20241121 | 141300 | 719708100 | 2805 | 2800 | 2805 | 2800 | 1002 |
| 284 | 20241121 | 141200 | 716902490 | 2795 | 2795 | 2795 | 2795 | 0 |
| 285 | 20241121 | 141100 | 716902490 | 2795 | 2800 | 2800 | 2795 | 3100 |
| 286 | 20241121 | 141000 | 708227700 | 2800 | 2805 | 2805 | 2800 | 253 |
| 287 | 20241121 | 140900 | 707518790 | 2805 | 2805 | 2805 | 2805 | 274 |
| 288 | 20241121 | 140800 | 706750220 | 2805 | 2805 | 2805 | 2805 | 30 |
| 289 | 20241121 | 140700 | 706666070 | 2805 | 2805 | 2805 | 2805 | 3555 |
| 290 | 20241121 | 140600 | 696694295 | 2800 | 2800 | 2800 | 2800 | 0 |
| 291 | 20241121 | 140500 | 696694295 | 2800 | 2800 | 2800 | 2800 | 0 |
| 292 | 20241121 | 140400 | 696694295 | 2800 | 2800 | 2800 | 2800 | 0 |
| 293 | 20241121 | 140300 | 696694295 | 2800 | 2800 | 2800 | 2800 | 159 |
| 294 | 20241121 | 140200 | 696249095 | 2800 | 2800 | 2800 | 2800 | 656 |
| 295 | 20241121 | 140100 | 694412295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 296 | 20241121 | 140000 | 694412295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 297 | 20241121 | 135900 | 694412295 | 2805 | 2805 | 2805 | 2805 | 5 |
| 298 | 20241121 | 135800 | 694398270 | 2805 | 2800 | 2805 | 2800 | 6 |
| 299 | 20241121 | 135700 | 694381465 | 2800 | 2800 | 2800 | 2800 | 6 |
| 300 | 20241121 | 135600 | 694364665 | 2800 | 2800 | 2800 | 2800 | 989 |
| 301 | 20241121 | 135500 | 691595465 | 2810 | 2810 | 2810 | 2810 | 500 |
| 302 | 20241121 | 135400 | 690190465 | 2800 | 2805 | 2805 | 2800 | 11156 |
| 303 | 20241121 | 135300 | 658953660 | 2805 | 2805 | 2810 | 2805 | 247 |
| 304 | 20241121 | 135200 | 658260815 | 2800 | 2805 | 2805 | 2800 | 806 |
| 305 | 20241121 | 135100 | 656000485 | 2815 | 2815 | 2815 | 2815 | 100 |
| 306 | 20241121 | 135000 | 655718985 | 2805 | 2810 | 2810 | 2805 | 2546 |
| 307 | 20241121 | 134900 | 648564955 | 2810 | 2815 | 2815 | 2810 | 277 |
| 308 | 20241121 | 134800 | 647786200 | 2810 | 2810 | 2810 | 2805 | 81 |
| 309 | 20241121 | 134700 | 647558980 | 2805 | 2805 | 2805 | 2805 | 1 |
| 310 | 20241121 | 134600 | 647556175 | 2815 | 2810 | 2815 | 2800 | 1303 |
| 311 | 20241121 | 134500 | 643901765 | 2810 | 2810 | 2815 | 2810 | 113 |
| 312 | 20241121 | 134400 | 643584205 | 2810 | 2810 | 2810 | 2810 | 0 |
| 313 | 20241121 | 134300 | 643584205 | 2810 | 2810 | 2810 | 2810 | 0 |
| 314 | 20241121 | 134200 | 643584205 | 2810 | 2810 | 2810 | 2810 | 50 |
| 315 | 20241121 | 134100 | 643443705 | 2805 | 2805 | 2805 | 2805 | 235 |
| 316 | 20241121 | 134000 | 642784530 | 2805 | 2815 | 2815 | 2805 | 9 |
| 317 | 20241121 | 133900 | 642759215 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 318 | 20241121 | 133800 | 639949215 | 2815 | 2810 | 2815 | 2810 | 21 |
| 319 | 20241121 | 133700 | 639890200 | 2815 | 2815 | 2815 | 2810 | 3 |
| 320 | 20241121 | 133600 | 639881760 | 2810 | 2810 | 2810 | 2810 | 0 |
| 321 | 20241121 | 133500 | 639881760 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20241121 | 133400 | 639881760 | 2810 | 2815 | 2815 | 2810 | 799 |
| 323 | 20241121 | 133300 | 637633120 | 2810 | 2810 | 2810 | 2810 | 0 |
| 324 | 20241121 | 133200 | 637633120 | 2810 | 2810 | 2810 | 2810 | 0 |
| 325 | 20241121 | 133100 | 637633120 | 2810 | 2810 | 2810 | 2810 | 50 |
| 326 | 20241121 | 133000 | 637492620 | 2810 | 2810 | 2810 | 2810 | 271 |
| 327 | 20241121 | 132900 | 636731110 | 2805 | 2810 | 2810 | 2805 | 1500 |
| 328 | 20241121 | 132800 | 632516610 | 2815 | 2815 | 2815 | 2815 | 301 |
| 329 | 20241121 | 132700 | 631669295 | 2810 | 2810 | 2810 | 2810 | 0 |
| 330 | 20241121 | 132600 | 631669295 | 2810 | 2810 | 2810 | 2810 | 1 |
| 331 | 20241121 | 132500 | 631666485 | 2815 | 2815 | 2815 | 2815 | 0 |
| 332 | 20241121 | 132400 | 631666485 | 2815 | 2820 | 2820 | 2815 | 2432 |
| 333 | 20241121 | 132300 | 624815405 | 2815 | 2815 | 2815 | 2815 | 0 |
| 334 | 20241121 | 132200 | 624815405 | 2815 | 2815 | 2815 | 2815 | 987 |
| 335 | 20241121 | 132100 | 622037000 | 2810 | 2810 | 2810 | 2810 | 1159 |
| 336 | 20241121 | 132000 | 618780210 | 2810 | 2815 | 2820 | 2810 | 428 |
| 337 | 20241121 | 131900 | 617574950 | 2810 | 2805 | 2810 | 2805 | 2250 |
| 338 | 20241121 | 131800 | 611262450 | 2805 | 2805 | 2805 | 2805 | 187 |
| 339 | 20241121 | 131700 | 610737915 | 2805 | 2810 | 2810 | 2805 | 700 |
| 340 | 20241121 | 131600 | 608771530 | 2810 | 2810 | 2810 | 2810 | 10 |
| 341 | 20241121 | 131500 | 608743430 | 2810 | 2810 | 2810 | 2810 | 0 |
| 342 | 20241121 | 131400 | 608743430 | 2810 | 2810 | 2810 | 2810 | 0 |
| 343 | 20241121 | 131300 | 608743430 | 2810 | 2810 | 2810 | 2810 | 100 |
| 344 | 20241121 | 131200 | 608462430 | 2815 | 2815 | 2815 | 2815 | 2150 |
| 345 | 20241121 | 131100 | 602410180 | 2810 | 2810 | 2810 | 2810 | 0 |
| 346 | 20241121 | 131000 | 602410180 | 2810 | 2810 | 2810 | 2810 | 442 |
| 347 | 20241121 | 130900 | 601168160 | 2810 | 2820 | 2820 | 2810 | 11 |
| 348 | 20241121 | 130800 | 601137240 | 2815 | 2810 | 2815 | 2810 | 679 |
| 349 | 20241121 | 130700 | 599226855 | 2805 | 2815 | 2815 | 2805 | 2000 |
| 350 | 20241121 | 130600 | 593611855 | 2815 | 2815 | 2815 | 2815 | 0 |
| 351 | 20241121 | 130500 | 593611855 | 2815 | 2815 | 2820 | 2815 | 2721 |
| 352 | 20241121 | 130400 | 585952230 | 2810 | 2810 | 2810 | 2810 | 1737 |
| 353 | 20241121 | 130300 | 581071260 | 2805 | 2805 | 2810 | 2805 | 2345 |
| 354 | 20241121 | 130200 | 574486410 | 2810 | 2810 | 2810 | 2810 | 0 |
| 355 | 20241121 | 130100 | 574486410 | 2810 | 2810 | 2810 | 2810 | 0 |
| 356 | 20241121 | 130000 | 574486410 | 2810 | 2810 | 2810 | 2810 | 597 |
| 357 | 20241121 | 125900 | 572808840 | 2810 | 2810 | 2810 | 2810 | 768 |
| 358 | 20241121 | 125800 | 570650760 | 2810 | 2805 | 2810 | 2805 | 605 |
| 359 | 20241121 | 125700 | 568953325 | 2800 | 2795 | 2800 | 2790 | 999 |
| 360 | 20241121 | 125600 | 566164230 | 2805 | 2805 | 2805 | 2805 | 0 |
| 361 | 20241121 | 125500 | 566164230 | 2805 | 2800 | 2805 | 2800 | 101 |
| 362 | 20241121 | 125400 | 565881425 | 2805 | 2805 | 2805 | 2805 | 100 |
| 363 | 20241121 | 125300 | 565600925 | 2805 | 2795 | 2805 | 2795 | 1342 |
| 364 | 20241121 | 125200 | 561849435 | 2800 | 2805 | 2805 | 2800 | 13 |
| 365 | 20241121 | 125100 | 561813030 | 2800 | 2800 | 2800 | 2800 | 10 |
| 366 | 20241121 | 125000 | 561785030 | 2800 | 2805 | 2805 | 2800 | 235 |
| 367 | 20241121 | 124900 | 561126805 | 2800 | 2800 | 2800 | 2800 | 0 |
| 368 | 20241121 | 124800 | 561126805 | 2800 | 2800 | 2800 | 2800 | 250 |
| 369 | 20241121 | 124700 | 560426805 | 2800 | 2805 | 2805 | 2800 | 51 |
| 370 | 20241121 | 124600 | 560284000 | 2805 | 2805 | 2805 | 2805 | 0 |
| 371 | 20241121 | 124500 | 560284000 | 2805 | 2805 | 2805 | 2805 | 160 |
| 372 | 20241121 | 124400 | 559835200 | 2805 | 2795 | 2805 | 2795 | 95 |
| 373 | 20241121 | 124300 | 559569665 | 2795 | 2800 | 2800 | 2795 | 1182 |
| 374 | 20241121 | 124200 | 556262920 | 2805 | 2805 | 2805 | 2805 | 76 |
| 375 | 20241121 | 124100 | 556049740 | 2805 | 2805 | 2805 | 2805 | 5 |
| 376 | 20241121 | 124000 | 556035715 | 2805 | 2810 | 2810 | 2805 | 537 |
| 377 | 20241121 | 123900 | 554526920 | 2805 | 2805 | 2805 | 2805 | 0 |
| 378 | 20241121 | 123800 | 554526920 | 2805 | 2800 | 2810 | 2800 | 414 |
| 379 | 20241121 | 123700 | 553363700 | 2805 | 2800 | 2810 | 2800 | 96 |
| 380 | 20241121 | 123600 | 553094885 | 2800 | 2805 | 2805 | 2800 | 1562 |
| 381 | 20241121 | 123500 | 548713715 | 2805 | 2800 | 2805 | 2800 | 146 |
| 382 | 20241121 | 123400 | 548304900 | 2805 | 2805 | 2805 | 2805 | 38 |
| 383 | 20241121 | 123300 | 548198310 | 2805 | 2805 | 2810 | 2805 | 81 |
| 384 | 20241121 | 123200 | 547971100 | 2805 | 2805 | 2810 | 2805 | 327 |
| 385 | 20241121 | 123100 | 547053855 | 2810 | 2800 | 2810 | 2800 | 1545 |
| 386 | 20241121 | 123000 | 542724595 | 2795 | 2795 | 2795 | 2795 | 497 |
| 387 | 20241121 | 122900 | 541335480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 388 | 20241121 | 122800 | 541335480 | 2795 | 2795 | 2795 | 2795 | 9 |
| 389 | 20241121 | 122700 | 541310325 | 2785 | 2785 | 2785 | 2785 | 0 |
| 390 | 20241121 | 122600 | 541310325 | 2785 | 2790 | 2790 | 2785 | 1670 |
| 391 | 20241121 | 122500 | 536657820 | 2785 | 2790 | 2795 | 2785 | 1088 |
| 392 | 20241121 | 122400 | 533623315 | 2790 | 2790 | 2790 | 2790 | 2 |
| 393 | 20241121 | 122300 | 533617735 | 2785 | 2785 | 2785 | 2785 | 1 |
| 394 | 20241121 | 122200 | 533614950 | 2785 | 2785 | 2785 | 2785 | 4 |
| 395 | 20241121 | 122100 | 533603810 | 2790 | 2790 | 2790 | 2790 | 15 |
| 396 | 20241121 | 122000 | 533561960 | 2790 | 2790 | 2790 | 2790 | 255 |
| 397 | 20241121 | 121900 | 532850510 | 2790 | 2790 | 2790 | 2790 | 20 |
| 398 | 20241121 | 121800 | 532794710 | 2790 | 2790 | 2790 | 2790 | 0 |
| 399 | 20241121 | 121700 | 532794710 | 2790 | 2790 | 2790 | 2785 | 188 |
| 400 | 20241121 | 121600 | 532270240 | 2790 | 2790 | 2790 | 2790 | 184 |
| 401 | 20241121 | 121500 | 531756880 | 2790 | 2790 | 2790 | 2790 | 213 |
| 402 | 20241121 | 121400 | 531162610 | 2790 | 2790 | 2790 | 2790 | 30 |
| 403 | 20241121 | 121300 | 531078910 | 2790 | 2790 | 2790 | 2790 | 0 |
| 404 | 20241121 | 121200 | 531078910 | 2790 | 2790 | 2790 | 2790 | 350 |
| 405 | 20241121 | 121100 | 530102410 | 2790 | 2790 | 2790 | 2790 | 0 |
| 406 | 20241121 | 121000 | 530102410 | 2790 | 2790 | 2790 | 2790 | 158 |
| 407 | 20241121 | 120900 | 529661590 | 2795 | 2790 | 2795 | 2790 | 168 |
| 408 | 20241121 | 120800 | 529192865 | 2790 | 2790 | 2790 | 2790 | 1 |
| 409 | 20241121 | 120700 | 529190075 | 2785 | 2785 | 2785 | 2785 | 388 |
| 410 | 20241121 | 120600 | 528109495 | 2795 | 2795 | 2795 | 2790 | 3 |
| 411 | 20241121 | 120500 | 528101115 | 2785 | 2790 | 2790 | 2785 | 6937 |
| 412 | 20241121 | 120400 | 508762420 | 2790 | 2790 | 2790 | 2790 | 2 |
| 413 | 20241121 | 120300 | 508756840 | 2795 | 2795 | 2795 | 2795 | 31 |
| 414 | 20241121 | 120200 | 508670195 | 2790 | 2790 | 2790 | 2790 | 300 |
| 415 | 20241121 | 120100 | 507833195 | 2795 | 2795 | 2795 | 2795 | 488 |
| 416 | 20241121 | 120000 | 506469235 | 2795 | 2790 | 2795 | 2790 | 1303 |
| 417 | 20241121 | 115900 | 502833860 | 2790 | 2790 | 2790 | 2790 | 556 |
| 418 | 20241121 | 115800 | 501282620 | 2790 | 2790 | 2790 | 2790 | 2084 |
| 419 | 20241121 | 115700 | 495468260 | 2790 | 2800 | 2800 | 2790 | 1164 |
| 420 | 20241121 | 115600 | 492214125 | 2795 | 2795 | 2795 | 2795 | 73 |
| 421 | 20241121 | 115500 | 492010090 | 2795 | 2795 | 2795 | 2795 | 2655 |
| 422 | 20241121 | 115400 | 484589365 | 2795 | 2795 | 2795 | 2795 | 3120 |
| 423 | 20241121 | 115300 | 475868965 | 2790 | 2800 | 2800 | 2790 | 5019 |
| 424 | 20241121 | 115200 | 461843180 | 2805 | 2805 | 2805 | 2805 | 0 |
| 425 | 20241121 | 115100 | 461843180 | 2805 | 2805 | 2805 | 2805 | 0 |
| 426 | 20241121 | 115000 | 461843180 | 2805 | 2805 | 2805 | 2805 | 400 |
| 427 | 20241121 | 114900 | 460721180 | 2815 | 2815 | 2815 | 2815 | 16 |
| 428 | 20241121 | 114800 | 460676140 | 2810 | 2805 | 2815 | 2805 | 1074 |
| 429 | 20241121 | 114700 | 457658110 | 2810 | 2810 | 2810 | 2810 | 33 |
| 430 | 20241121 | 114600 | 457565380 | 2800 | 2805 | 2805 | 2800 | 496 |
| 431 | 20241121 | 114500 | 456174795 | 2805 | 2805 | 2805 | 2805 | 431 |
| 432 | 20241121 | 114400 | 454965840 | 2800 | 2800 | 2800 | 2800 | 2 |
| 433 | 20241121 | 114300 | 454960240 | 2800 | 2800 | 2800 | 2800 | 151 |
| 434 | 20241121 | 114200 | 454537440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 435 | 20241121 | 114100 | 454537440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 436 | 20241121 | 114000 | 454537440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 437 | 20241121 | 113900 | 454537440 | 2805 | 2805 | 2805 | 2805 | 40 |
| 438 | 20241121 | 113800 | 454425240 | 2800 | 2800 | 2800 | 2800 | 1075 |
| 439 | 20241121 | 113700 | 451415240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 440 | 20241121 | 113600 | 451415240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 441 | 20241121 | 113500 | 451415240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 442 | 20241121 | 113400 | 451415240 | 2805 | 2800 | 2805 | 2800 | 1445 |
| 443 | 20241121 | 113300 | 447363890 | 2800 | 2800 | 2800 | 2800 | 2 |
| 444 | 20241121 | 113200 | 447358290 | 2800 | 2800 | 2800 | 2800 | 513 |
| 445 | 20241121 | 113100 | 445921890 | 2800 | 2800 | 2800 | 2800 | 4 |
| 446 | 20241121 | 113000 | 445910690 | 2800 | 2800 | 2800 | 2800 | 1 |
| 447 | 20241121 | 112900 | 445907890 | 2800 | 2800 | 2800 | 2800 | 361 |
| 448 | 20241121 | 112800 | 444897090 | 2800 | 2800 | 2800 | 2800 | 144 |
| 449 | 20241121 | 112700 | 444493890 | 2795 | 2800 | 2800 | 2795 | 2530 |
| 450 | 20241121 | 112600 | 437413590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 451 | 20241121 | 112500 | 437413590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 452 | 20241121 | 112400 | 437413590 | 2800 | 2800 | 2800 | 2800 | 1 |
| 453 | 20241121 | 112300 | 437410790 | 2805 | 2805 | 2805 | 2805 | 52 |
| 454 | 20241121 | 112200 | 437264930 | 2805 | 2805 | 2805 | 2805 | 3000 |
| 455 | 20241121 | 112100 | 428849930 | 2805 | 2805 | 2805 | 2805 | 0 |
| 456 | 20241121 | 112000 | 428849930 | 2805 | 2805 | 2805 | 2805 | 0 |
| 457 | 20241121 | 111900 | 428849930 | 2805 | 2805 | 2805 | 2805 | 10 |
| 458 | 20241121 | 111800 | 428821880 | 2800 | 2805 | 2805 | 2800 | 62 |
| 459 | 20241121 | 111700 | 428648240 | 2810 | 2810 | 2810 | 2810 | 63 |
| 460 | 20241121 | 111600 | 428471210 | 2805 | 2805 | 2805 | 2805 | 23 |
| 461 | 20241121 | 111500 | 428406695 | 2805 | 2805 | 2805 | 2800 | 751 |
| 462 | 20241121 | 111400 | 426301575 | 2805 | 2810 | 2810 | 2805 | 51 |
| 463 | 20241121 | 111300 | 426158510 | 2805 | 2805 | 2805 | 2805 | 50 |
| 464 | 20241121 | 111200 | 426018260 | 2815 | 2800 | 2815 | 2800 | 171 |
| 465 | 20241121 | 111100 | 425539445 | 2805 | 2805 | 2815 | 2800 | 1149 |
| 466 | 20241121 | 111000 | 422316485 | 2805 | 2805 | 2805 | 2805 | 241 |
| 467 | 20241121 | 110900 | 421640480 | 2810 | 2815 | 2815 | 2810 | 2272 |
| 468 | 20241121 | 110800 | 415256135 | 2810 | 2815 | 2815 | 2810 | 1164 |
| 469 | 20241121 | 110700 | 411979505 | 2820 | 2820 | 2820 | 2820 | 101 |
| 470 | 20241121 | 110600 | 411694685 | 2825 | 2825 | 2825 | 2825 | 0 |
| 471 | 20241121 | 110500 | 411694685 | 2825 | 2825 | 2825 | 2825 | 0 |
| 472 | 20241121 | 110400 | 411694685 | 2825 | 2820 | 2825 | 2820 | 652 |
| 473 | 20241121 | 110300 | 409855570 | 2820 | 2820 | 2820 | 2820 | 52 |
| 474 | 20241121 | 110200 | 409708930 | 2825 | 2825 | 2825 | 2815 | 3264 |
| 475 | 20241121 | 110100 | 400504860 | 2825 | 2825 | 2825 | 2825 | 693 |
| 476 | 20241121 | 110000 | 398547135 | 2825 | 2820 | 2825 | 2820 | 1690 |
| 477 | 20241121 | 105900 | 393779390 | 2820 | 2810 | 2820 | 2805 | 7513 |
| 478 | 20241121 | 105800 | 372637825 | 2810 | 2815 | 2815 | 2810 | 710 |
| 479 | 20241121 | 105700 | 370641675 | 2810 | 2805 | 2815 | 2805 | 757 |
| 480 | 20241121 | 105600 | 368514610 | 2815 | 2810 | 2815 | 2810 | 672 |
| 481 | 20241121 | 105500 | 366626285 | 2800 | 2805 | 2805 | 2800 | 509 |
| 482 | 20241121 | 105400 | 365201040 | 2805 | 2805 | 2805 | 2805 | 41 |
| 483 | 20241121 | 105300 | 365086035 | 2805 | 2805 | 2805 | 2805 | 0 |
| 484 | 20241121 | 105200 | 365086035 | 2805 | 2805 | 2805 | 2805 | 151 |
| 485 | 20241121 | 105100 | 364662480 | 2810 | 2810 | 2810 | 2810 | 0 |
| 486 | 20241121 | 105000 | 364662480 | 2810 | 2815 | 2815 | 2810 | 535 |
| 487 | 20241121 | 104900 | 363158955 | 2815 | 2815 | 2815 | 2815 | 0 |
| 488 | 20241121 | 104800 | 363158955 | 2815 | 2815 | 2815 | 2810 | 38 |
| 489 | 20241121 | 104700 | 363051990 | 2815 | 2815 | 2815 | 2815 | 1 |
| 490 | 20241121 | 104600 | 363049175 | 2810 | 2810 | 2810 | 2810 | 1 |
| 491 | 20241121 | 104500 | 363046365 | 2815 | 2815 | 2815 | 2815 | 0 |
| 492 | 20241121 | 104400 | 363046365 | 2815 | 2815 | 2815 | 2815 | 35 |
| 493 | 20241121 | 104300 | 362947840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 494 | 20241121 | 104200 | 362947840 | 2815 | 2815 | 2815 | 2800 | 13 |
| 495 | 20241121 | 104100 | 362911260 | 2810 | 2810 | 2810 | 2810 | 384 |
| 496 | 20241121 | 104000 | 361832220 | 2810 | 2810 | 2810 | 2810 | 620 |
| 497 | 20241121 | 103900 | 360090020 | 2795 | 2805 | 2805 | 2795 | 971 |
| 498 | 20241121 | 103800 | 357375635 | 2800 | 2805 | 2805 | 2800 | 151 |
| 499 | 20241121 | 103700 | 356952645 | 2805 | 2805 | 2805 | 2805 | 50 |
| 500 | 20241121 | 103600 | 356812395 | 2805 | 2805 | 2805 | 2805 | 5 |
| 501 | 20241121 | 103500 | 356798370 | 2805 | 2810 | 2810 | 2805 | 40 |
| 502 | 20241121 | 103400 | 356686120 | 2815 | 2800 | 2815 | 2800 | 22 |
| 503 | 20241121 | 103300 | 356624505 | 2800 | 2800 | 2800 | 2800 | 0 |
| 504 | 20241121 | 103200 | 356624505 | 2800 | 2815 | 2815 | 2800 | 22 |
| 505 | 20241121 | 103100 | 356562890 | 2805 | 2810 | 2810 | 2805 | 29 |
| 506 | 20241121 | 103000 | 356481525 | 2795 | 2810 | 2810 | 2795 | 3001 |
| 507 | 20241121 | 102900 | 348093655 | 2810 | 2800 | 2815 | 2795 | 4275 |
| 508 | 20241121 | 102800 | 336081120 | 2810 | 2810 | 2810 | 2810 | 40 |
| 509 | 20241121 | 102700 | 335968720 | 2810 | 2800 | 2810 | 2800 | 3440 |
| 510 | 20241121 | 102600 | 326319110 | 2805 | 2800 | 2805 | 2800 | 202 |
| 511 | 20241121 | 102500 | 325753500 | 2800 | 2800 | 2800 | 2800 | 100 |
| 512 | 20241121 | 102400 | 325473500 | 2805 | 2800 | 2805 | 2785 | 5501 |
| 513 | 20241121 | 102300 | 310136055 | 2815 | 2810 | 2815 | 2800 | 668 |
| 514 | 20241121 | 102200 | 308256620 | 2820 | 2810 | 2820 | 2790 | 8001 |
| 515 | 20241121 | 102100 | 285879540 | 2825 | 2825 | 2825 | 2825 | 0 |
| 516 | 20241121 | 102000 | 285879540 | 2825 | 2815 | 2825 | 2810 | 177 |
| 517 | 20241121 | 101900 | 285382125 | 2825 | 2820 | 2825 | 2820 | 3273 |
| 518 | 20241121 | 101800 | 276144125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 519 | 20241121 | 101700 | 276144125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 520 | 20241121 | 101600 | 276144125 | 2820 | 2815 | 2820 | 2815 | 2 |
| 521 | 20241121 | 101500 | 276138490 | 2820 | 2810 | 2820 | 2810 | 19 |
| 522 | 20241121 | 101400 | 276084960 | 2805 | 2805 | 2805 | 2805 | 380 |
| 523 | 20241121 | 101300 | 275019060 | 2820 | 2820 | 2820 | 2815 | 2015 |
| 524 | 20241121 | 101200 | 269336780 | 2820 | 2815 | 2820 | 2815 | 985 |
| 525 | 20241121 | 101100 | 266560050 | 2815 | 2810 | 2815 | 2810 | 4724 |
| 526 | 20241121 | 101000 | 253275660 | 2805 | 2810 | 2810 | 2805 | 557 |
| 527 | 20241121 | 100900 | 251710500 | 2800 | 2800 | 2800 | 2800 | 119 |
| 528 | 20241121 | 100800 | 251377300 | 2800 | 2800 | 2800 | 2800 | 160 |
| 529 | 20241121 | 100700 | 250929300 | 2810 | 2800 | 2810 | 2800 | 2 |
| 530 | 20241121 | 100600 | 250923690 | 2805 | 2805 | 2805 | 2805 | 112 |
| 531 | 20241121 | 100500 | 250609530 | 2805 | 2805 | 2805 | 2805 | 126 |
| 532 | 20241121 | 100400 | 250256100 | 2805 | 2810 | 2810 | 2805 | 329 |
| 533 | 20241121 | 100300 | 249333195 | 2810 | 2805 | 2810 | 2805 | 2222 |
| 534 | 20241121 | 100200 | 243091125 | 2810 | 2805 | 2810 | 2805 | 41 |
| 535 | 20241121 | 100100 | 242975965 | 2810 | 2810 | 2810 | 2805 | 52 |
| 536 | 20241121 | 100000 | 242829850 | 2810 | 2805 | 2810 | 2805 | 14 |
| 537 | 20241121 | 095900 | 242790515 | 2810 | 2810 | 2810 | 2810 | 46 |
| 538 | 20241121 | 095800 | 242661255 | 2815 | 2810 | 2815 | 2810 | 84 |
| 539 | 20241121 | 095700 | 242425065 | 2810 | 2815 | 2815 | 2805 | 1825 |
| 540 | 20241121 | 095600 | 237296315 | 2815 | 2815 | 2815 | 2815 | 2221 |
| 541 | 20241121 | 095500 | 231044200 | 2810 | 2805 | 2815 | 2800 | 3015 |
| 542 | 20241121 | 095400 | 222571525 | 2800 | 2800 | 2800 | 2800 | 101 |
| 543 | 20241121 | 095300 | 222288725 | 2800 | 2795 | 2805 | 2795 | 3801 |
| 544 | 20241121 | 095200 | 211652770 | 2790 | 2790 | 2790 | 2790 | 0 |
| 545 | 20241121 | 095100 | 211652770 | 2790 | 2790 | 2790 | 2790 | 240 |
| 546 | 20241121 | 095000 | 210983170 | 2790 | 2790 | 2790 | 2790 | 12 |
| 547 | 20241121 | 094900 | 210949690 | 2790 | 2790 | 2790 | 2790 | 11 |
| 548 | 20241121 | 094800 | 210919000 | 2795 | 2795 | 2795 | 2795 | 1 |
| 549 | 20241121 | 094700 | 210916205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 550 | 20241121 | 094600 | 210916205 | 2790 | 2790 | 2790 | 2790 | 554 |
| 551 | 20241121 | 094500 | 209370545 | 2790 | 2790 | 2790 | 2790 | 100 |
| 552 | 20241121 | 094400 | 209091545 | 2790 | 2790 | 2790 | 2790 | 434 |
| 553 | 20241121 | 094300 | 207880685 | 2790 | 2795 | 2795 | 2780 | 781 |
| 554 | 20241121 | 094200 | 205709480 | 2780 | 2780 | 2790 | 2775 | 661 |
| 555 | 20241121 | 094100 | 203869365 | 2775 | 2785 | 2790 | 2775 | 2151 |
| 556 | 20241121 | 094000 | 197885375 | 2790 | 2780 | 2790 | 2775 | 2549 |
| 557 | 20241121 | 093900 | 190806755 | 2785 | 2785 | 2785 | 2775 | 1269 |
| 558 | 20241121 | 093800 | 187276630 | 2785 | 2780 | 2785 | 2780 | 1118 |
| 559 | 20241121 | 093700 | 184168530 | 2780 | 2785 | 2785 | 2780 | 51 |
| 560 | 20241121 | 093600 | 184026745 | 2780 | 2780 | 2780 | 2780 | 150 |
| 561 | 20241121 | 093500 | 183609745 | 2780 | 2780 | 2780 | 2780 | 1584 |
| 562 | 20241121 | 093400 | 179206225 | 2780 | 2780 | 2785 | 2780 | 2282 |
| 563 | 20241121 | 093300 | 172862250 | 2785 | 2790 | 2790 | 2785 | 178 |
| 564 | 20241121 | 093200 | 172366490 | 2790 | 2795 | 2795 | 2790 | 24 |
| 565 | 20241121 | 093100 | 172299415 | 2785 | 2785 | 2790 | 2785 | 3254 |
| 566 | 20241121 | 093000 | 163220955 | 2780 | 2780 | 2785 | 2780 | 414 |
| 567 | 20241121 | 092900 | 162069985 | 2780 | 2785 | 2785 | 2780 | 1000 |
| 568 | 20241121 | 092800 | 159285235 | 2795 | 2795 | 2795 | 2795 | 459 |
| 569 | 20241121 | 092700 | 158002330 | 2795 | 2790 | 2795 | 2785 | 276 |
| 570 | 20241121 | 092600 | 157233610 | 2800 | 2795 | 2800 | 2795 | 220 |
| 571 | 20241121 | 092500 | 156618260 | 2780 | 2780 | 2780 | 2780 | 0 |
| 572 | 20241121 | 092400 | 156618260 | 2780 | 2785 | 2785 | 2780 | 854 |
| 573 | 20241121 | 092300 | 154244080 | 2780 | 2780 | 2780 | 2780 | 210 |
| 574 | 20241121 | 092200 | 153660280 | 2780 | 2785 | 2785 | 2780 | 813 |
| 575 | 20241121 | 092100 | 151400080 | 2785 | 2785 | 2805 | 2780 | 13664 |
| 576 | 20241121 | 092000 | 113400705 | 2785 | 2785 | 2810 | 2780 | 3625 |
| 577 | 20241121 | 091900 | 103307555 | 2785 | 2800 | 2800 | 2785 | 605 |
| 578 | 20241121 | 091800 | 101622465 | 2805 | 2775 | 2805 | 2775 | 185 |
| 579 | 20241121 | 091700 | 101107235 | 2775 | 2790 | 2810 | 2775 | 8627 |
| 580 | 20241121 | 091600 | 77083160 | 2810 | 2805 | 2810 | 2805 | 510 |
| 581 | 20241121 | 091500 | 75650085 | 2795 | 2800 | 2805 | 2795 | 382 |
| 582 | 20241121 | 091400 | 74580605 | 2810 | 2800 | 2810 | 2800 | 757 |
| 583 | 20241121 | 091300 | 72458445 | 2800 | 2795 | 2800 | 2790 | 2845 |
| 584 | 20241121 | 091200 | 64509425 | 2810 | 2810 | 2810 | 2800 | 667 |
| 585 | 20241121 | 091100 | 62638200 | 2810 | 2800 | 2810 | 2800 | 1758 |
| 586 | 20241121 | 091000 | 57701785 | 2810 | 2805 | 2810 | 2805 | 1075 |
| 587 | 20241121 | 090900 | 54683885 | 2805 | 2790 | 2805 | 2790 | 207 |
| 588 | 20241121 | 090800 | 54103340 | 2785 | 2795 | 2795 | 2785 | 5212 |
| 589 | 20241121 | 090700 | 39578175 | 2795 | 2805 | 2815 | 2795 | 1890 |
| 590 | 20241121 | 090600 | 34284865 | 2805 | 2795 | 2805 | 2790 | 4042 |
| 591 | 20241121 | 090500 | 22984785 | 2785 | 2790 | 2795 | 2785 | 1555 |
| 592 | 20241121 | 090400 | 18647395 | 2795 | 2795 | 2800 | 2790 | 1536 |
| 593 | 20241121 | 090300 | 14354275 | 2795 | 2795 | 2795 | 2795 | 4 |
| 594 | 20241121 | 090200 | 14343095 | 2795 | 2795 | 2800 | 2795 | 366 |
| 595 | 20241121 | 090100 | 13320100 | 2800 | 2795 | 2800 | 2790 | 1277 |
| 596 | 20241121 | 090000 | 9751880 | 2800 | 2790 | 2800 | 2790 | 3495 |