26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 4183 |
| 3 | 20241114 | 185500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20241114 | 185400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20241114 | 185300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20241114 | 185200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20241114 | 185100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20241114 | 185000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20241114 | 184900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20241114 | 184800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20241114 | 184700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20241114 | 184600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20241114 | 184500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20241114 | 184400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20241114 | 184300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20241114 | 184200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20241114 | 184100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20241114 | 184000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20241114 | 183900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20241114 | 183800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20241114 | 183700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20241114 | 183600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20241114 | 183500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20241114 | 183400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20241114 | 183300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20241114 | 183200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20241114 | 183100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20241114 | 183000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20241114 | 182900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20241114 | 182800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20241114 | 182700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20241114 | 182600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 4183 |
| 33 | 20241114 | 182500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20241114 | 182400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20241114 | 182300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20241114 | 182200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20241114 | 182100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20241114 | 182000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20241114 | 181900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20241114 | 181800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20241114 | 181700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20241114 | 181600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20241114 | 181500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20241114 | 181400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20241114 | 181300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20241114 | 181200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20241114 | 181100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20241114 | 181000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20241114 | 180900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20241114 | 180800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20241114 | 180700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20241114 | 180600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20241114 | 180500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20241114 | 180400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20241114 | 180300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20241114 | 180200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20241114 | 180100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20241114 | 180000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20241114 | 175900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20241114 | 175800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20241114 | 175700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20241114 | 175600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 4183 |
| 63 | 20241114 | 175500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20241114 | 175400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20241114 | 175300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20241114 | 175200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20241114 | 175100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20241114 | 175000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20241114 | 174900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20241114 | 174800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20241114 | 174700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20241114 | 174600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20241114 | 174500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20241114 | 174400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20241114 | 174300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20241114 | 174200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20241114 | 174100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20241114 | 174000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20241114 | 173900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20241114 | 173800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20241114 | 173700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20241114 | 173600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20241114 | 173500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20241114 | 173400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20241114 | 173300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20241114 | 173200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20241114 | 173100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20241114 | 173000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20241114 | 172900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20241114 | 172800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20241114 | 172700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20241114 | 172600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 4183 |
| 93 | 20241114 | 172500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20241114 | 172400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20241114 | 172300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20241114 | 172200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20241114 | 172100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20241114 | 172000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20241114 | 171900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20241114 | 171800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20241114 | 171700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20241114 | 171600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20241114 | 171500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20241114 | 171400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20241114 | 171300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20241114 | 171200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20241114 | 171100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20241114 | 171000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20241114 | 170900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20241114 | 170800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20241114 | 170700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20241114 | 170600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20241114 | 170500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20241114 | 170400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20241114 | 170300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20241114 | 170200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20241114 | 170100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20241114 | 170000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20241114 | 165900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20241114 | 165800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20241114 | 165700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20241114 | 165600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 4183 |
| 123 | 20241114 | 165500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20241114 | 165400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20241114 | 165300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20241114 | 165200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20241114 | 165100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20241114 | 165000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20241114 | 164900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20241114 | 164800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20241114 | 164700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20241114 | 164600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20241114 | 164500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20241114 | 164400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20241114 | 164300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20241114 | 164200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20241114 | 164100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20241114 | 164000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20241114 | 163900 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20241114 | 163800 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20241114 | 163700 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20241114 | 163600 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20241114 | 163500 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20241114 | 163400 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20241114 | 163300 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20241114 | 163200 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20241114 | 163100 | 530789485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20241114 | 163000 | 530789485 | 2390 | 2390 | 2390 | 2390 | 4183 |
| 149 | 20241114 | 162900 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20241114 | 162800 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20241114 | 162700 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20241114 | 162600 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 153 | 20241114 | 162500 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20241114 | 162400 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20241114 | 162300 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20241114 | 162200 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20241114 | 162100 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20241114 | 162000 | 520792115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20241114 | 161900 | 520792115 | 2385 | 2330 | 2385 | 2330 | 2304 |
| 160 | 20241114 | 161800 | 515349555 | 2335 | 2335 | 2335 | 2330 | 46 |
| 161 | 20241114 | 161700 | 515242150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20241114 | 161600 | 515242150 | 2350 | 2350 | 2350 | 2350 | 2 |
| 163 | 20241114 | 161500 | 515237450 | 2355 | 2355 | 2355 | 2355 | 1 |
| 164 | 20241114 | 161400 | 515235095 | 2365 | 2345 | 2365 | 2335 | 836 |
| 165 | 20241114 | 161300 | 513282725 | 2380 | 2340 | 2380 | 2330 | 2900 |
| 166 | 20241114 | 161200 | 506518835 | 2340 | 2345 | 2345 | 2340 | 300 |
| 167 | 20241114 | 161100 | 505816710 | 2345 | 2350 | 2350 | 2345 | 200 |
| 168 | 20241114 | 161000 | 505346995 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20241114 | 160900 | 505346995 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20241114 | 160800 | 505346995 | 2355 | 2355 | 2355 | 2350 | 1990 |
| 171 | 20241114 | 160700 | 500663605 | 2355 | 2355 | 2355 | 2355 | 500 |
| 172 | 20241114 | 160600 | 499486105 | 2360 | 2360 | 2360 | 2360 | 1703 |
| 173 | 20241114 | 160500 | 495467025 | 2365 | 2365 | 2365 | 2365 | 10 |
| 174 | 20241114 | 160400 | 495443375 | 2365 | 2365 | 2365 | 2365 | 1 |
| 175 | 20241114 | 160300 | 495441010 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20241114 | 160200 | 495441010 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20241114 | 160100 | 495441010 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20241114 | 160000 | 495441010 | 2355 | 2355 | 2355 | 2355 | 26 |
| 179 | 20241114 | 155900 | 495379780 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20241114 | 155800 | 495379780 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20241114 | 155700 | 495379780 | 2355 | 2355 | 2355 | 2355 | 510 |
| 182 | 20241114 | 155600 | 494178730 | 2360 | 2360 | 2360 | 2360 | 1515 |
| 183 | 20241114 | 155500 | 490603330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20241114 | 155400 | 490603330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20241114 | 155300 | 490603330 | 2360 | 2360 | 2360 | 2360 | 31 |
| 186 | 20241114 | 155200 | 490530170 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20241114 | 155100 | 490530170 | 2365 | 2365 | 2365 | 2365 | 20 |
| 188 | 20241114 | 155000 | 490482870 | 2360 | 2360 | 2360 | 2360 | 25 |
| 189 | 20241114 | 154900 | 490423870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20241114 | 154800 | 490423870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20241114 | 154700 | 490423870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20241114 | 154600 | 490423870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20241114 | 154500 | 490423870 | 2360 | 2360 | 2360 | 2360 | 19 |
| 194 | 20241114 | 154400 | 490379030 | 2360 | 2360 | 2360 | 2360 | 46 |
| 195 | 20241114 | 154300 | 490270470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20241114 | 154200 | 490270470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20241114 | 154100 | 490270470 | 2360 | 2360 | 2360 | 2360 | 25 |
| 198 | 20241114 | 154000 | 490211470 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20241114 | 153900 | 490211470 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20241114 | 153800 | 490211470 | 2365 | 2365 | 2365 | 2365 | 4 |
| 201 | 20241114 | 153700 | 490202010 | 2365 | 2365 | 2365 | 2365 | 16 |
| 202 | 20241114 | 153600 | 490164170 | 2365 | 2365 | 2365 | 2365 | 10 |
| 203 | 20241114 | 153500 | 490140520 | 2360 | 2360 | 2360 | 2360 | 126 |
| 204 | 20241114 | 153400 | 489843160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 205 | 20241114 | 153300 | 489843160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 206 | 20241114 | 153200 | 489843160 | 2355 | 2355 | 2355 | 2355 | 25 |
| 207 | 20241114 | 153100 | 489784285 | 2355 | 2355 | 2355 | 2355 | 0 |
| 208 | 20241114 | 153000 | 489784285 | 2355 | 2355 | 2355 | 2355 | 0 |
| 209 | 20241114 | 152900 | 489784285 | 2355 | 2360 | 2360 | 2355 | 772 |
| 210 | 20241114 | 152800 | 487962490 | 2355 | 2355 | 2355 | 2355 | 0 |
| 211 | 20241114 | 152700 | 487962490 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20241114 | 152600 | 487962490 | 2355 | 2360 | 2360 | 2355 | 27 |
| 213 | 20241114 | 152500 | 487898900 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20241114 | 152400 | 487898900 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20241114 | 152300 | 487898900 | 2355 | 2360 | 2360 | 2355 | 89 |
| 216 | 20241114 | 152200 | 487688985 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20241114 | 152100 | 487688985 | 2360 | 2360 | 2360 | 2360 | 6 |
| 218 | 20241114 | 152000 | 487674825 | 2355 | 2355 | 2355 | 2355 | 25 |
| 219 | 20241114 | 151900 | 487615950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 220 | 20241114 | 151800 | 487615950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20241114 | 151700 | 487615950 | 2355 | 2355 | 2355 | 2355 | 26 |
| 222 | 20241114 | 151600 | 487554720 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20241114 | 151500 | 487554720 | 2360 | 2355 | 2360 | 2355 | 2 |
| 224 | 20241114 | 151400 | 487550005 | 2355 | 2355 | 2355 | 2355 | 25 |
| 225 | 20241114 | 151300 | 487491130 | 2355 | 2355 | 2355 | 2355 | 0 |
| 226 | 20241114 | 151200 | 487491130 | 2355 | 2355 | 2355 | 2355 | 0 |
| 227 | 20241114 | 151100 | 487491130 | 2355 | 2360 | 2360 | 2355 | 125 |
| 228 | 20241114 | 151000 | 487196255 | 2355 | 2355 | 2355 | 2355 | 75 |
| 229 | 20241114 | 150900 | 487019630 | 2355 | 2355 | 2355 | 2355 | 0 |
| 230 | 20241114 | 150800 | 487019630 | 2355 | 2360 | 2385 | 2355 | 3752 |
| 231 | 20241114 | 150700 | 478109610 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20241114 | 150600 | 478109610 | 2360 | 2360 | 2360 | 2360 | 0 |
| 233 | 20241114 | 150500 | 478109610 | 2360 | 2360 | 2360 | 2360 | 1 |
| 234 | 20241114 | 150400 | 478107250 | 2360 | 2360 | 2360 | 2360 | 137 |
| 235 | 20241114 | 150300 | 477783930 | 2360 | 2360 | 2360 | 2360 | 0 |
| 236 | 20241114 | 150200 | 477783930 | 2360 | 2360 | 2360 | 2360 | 25 |
| 237 | 20241114 | 150100 | 477724930 | 2365 | 2360 | 2365 | 2360 | 25 |
| 238 | 20241114 | 150000 | 477665880 | 2360 | 2360 | 2360 | 2360 | 579 |
| 239 | 20241114 | 145900 | 476299440 | 2360 | 2355 | 2360 | 2355 | 5061 |
| 240 | 20241114 | 145800 | 464378190 | 2355 | 2355 | 2355 | 2355 | 0 |
| 241 | 20241114 | 145700 | 464378190 | 2355 | 2355 | 2355 | 2355 | 2 |
| 242 | 20241114 | 145600 | 464373480 | 2350 | 2350 | 2350 | 2350 | 26 |
| 243 | 20241114 | 145500 | 464312380 | 2350 | 2350 | 2350 | 2350 | 0 |
| 244 | 20241114 | 145400 | 464312380 | 2350 | 2350 | 2350 | 2350 | 0 |
| 245 | 20241114 | 145300 | 464312380 | 2350 | 2350 | 2350 | 2350 | 25 |
| 246 | 20241114 | 145200 | 464253630 | 2350 | 2350 | 2350 | 2350 | 0 |
| 247 | 20241114 | 145100 | 464253630 | 2350 | 2350 | 2350 | 2350 | 0 |
| 248 | 20241114 | 145000 | 464253630 | 2350 | 2350 | 2350 | 2350 | 25 |
| 249 | 20241114 | 144900 | 464194880 | 2350 | 2350 | 2350 | 2350 | 587 |
| 250 | 20241114 | 144800 | 462815430 | 2350 | 2350 | 2350 | 2350 | 0 |
| 251 | 20241114 | 144700 | 462815430 | 2350 | 2355 | 2355 | 2350 | 125 |
| 252 | 20241114 | 144600 | 462521180 | 2350 | 2350 | 2350 | 2350 | 0 |
| 253 | 20241114 | 144500 | 462521180 | 2350 | 2350 | 2350 | 2350 | 0 |
| 254 | 20241114 | 144400 | 462521180 | 2350 | 2350 | 2350 | 2350 | 26 |
| 255 | 20241114 | 144300 | 462460080 | 2345 | 2345 | 2345 | 2345 | 0 |
| 256 | 20241114 | 144200 | 462460080 | 2345 | 2345 | 2345 | 2345 | 0 |
| 257 | 20241114 | 144100 | 462460080 | 2345 | 2345 | 2345 | 2345 | 114 |
| 258 | 20241114 | 144000 | 462192750 | 2345 | 2345 | 2345 | 2345 | 95 |
| 259 | 20241114 | 143900 | 461969975 | 2350 | 2350 | 2350 | 2350 | 30 |
| 260 | 20241114 | 143800 | 461899475 | 2345 | 2350 | 2355 | 2345 | 210 |
| 261 | 20241114 | 143700 | 461405750 | 2350 | 2350 | 2350 | 2350 | 0 |
| 262 | 20241114 | 143600 | 461405750 | 2350 | 2340 | 2350 | 2340 | 1110 |
| 263 | 20241114 | 143500 | 458797810 | 2340 | 2340 | 2340 | 2340 | 0 |
| 264 | 20241114 | 143400 | 458797810 | 2340 | 2340 | 2340 | 2340 | 1550 |
| 265 | 20241114 | 143300 | 455170810 | 2340 | 2340 | 2340 | 2340 | 0 |
| 266 | 20241114 | 143200 | 455170810 | 2340 | 2350 | 2350 | 2335 | 16026 |
| 267 | 20241114 | 143100 | 417624250 | 2355 | 2355 | 2355 | 2355 | 28 |
| 268 | 20241114 | 143000 | 417558310 | 2350 | 2350 | 2350 | 2350 | 0 |
| 269 | 20241114 | 142900 | 417558310 | 2350 | 2350 | 2350 | 2350 | 25 |
| 270 | 20241114 | 142800 | 417499560 | 2355 | 2355 | 2355 | 2355 | 0 |
| 271 | 20241114 | 142700 | 417499560 | 2355 | 2355 | 2355 | 2355 | 0 |
| 272 | 20241114 | 142600 | 417499560 | 2355 | 2355 | 2355 | 2355 | 0 |
| 273 | 20241114 | 142500 | 417499560 | 2355 | 2355 | 2355 | 2355 | 0 |
| 274 | 20241114 | 142400 | 417499560 | 2355 | 2355 | 2355 | 2355 | 400 |
| 275 | 20241114 | 142300 | 416557560 | 2350 | 2350 | 2350 | 2350 | 25 |
| 276 | 20241114 | 142200 | 416498810 | 2350 | 2350 | 2350 | 2350 | 0 |
| 277 | 20241114 | 142100 | 416498810 | 2350 | 2350 | 2350 | 2350 | 1500 |
| 278 | 20241114 | 142000 | 412973810 | 2350 | 2350 | 2350 | 2350 | 25 |
| 279 | 20241114 | 141900 | 412915060 | 2350 | 2350 | 2350 | 2350 | 0 |
| 280 | 20241114 | 141800 | 412915060 | 2350 | 2350 | 2350 | 2350 | 0 |
| 281 | 20241114 | 141700 | 412915060 | 2350 | 2350 | 2350 | 2350 | 25 |
| 282 | 20241114 | 141600 | 412856310 | 2350 | 2350 | 2350 | 2350 | 0 |
| 283 | 20241114 | 141500 | 412856310 | 2350 | 2350 | 2350 | 2350 | 0 |
| 284 | 20241114 | 141400 | 412856310 | 2350 | 2355 | 2355 | 2350 | 28 |
| 285 | 20241114 | 141300 | 412790500 | 2355 | 2355 | 2355 | 2355 | 340 |
| 286 | 20241114 | 141200 | 411989800 | 2355 | 2355 | 2355 | 2355 | 100 |
| 287 | 20241114 | 141100 | 411754300 | 2350 | 2355 | 2355 | 2350 | 504 |
| 288 | 20241114 | 141000 | 410568075 | 2360 | 2360 | 2360 | 2355 | 356 |
| 289 | 20241114 | 140900 | 409729035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 290 | 20241114 | 140800 | 409729035 | 2355 | 2355 | 2355 | 2355 | 25 |
| 291 | 20241114 | 140700 | 409670160 | 2355 | 2355 | 2355 | 2355 | 527 |
| 292 | 20241114 | 140600 | 408429075 | 2355 | 2355 | 2355 | 2355 | 0 |
| 293 | 20241114 | 140500 | 408429075 | 2355 | 2355 | 2355 | 2350 | 90 |
| 294 | 20241114 | 140400 | 408217520 | 2350 | 2350 | 2350 | 2350 | 0 |
| 295 | 20241114 | 140300 | 408217520 | 2350 | 2350 | 2350 | 2350 | 0 |
| 296 | 20241114 | 140200 | 408217520 | 2350 | 2350 | 2350 | 2350 | 25 |
| 297 | 20241114 | 140100 | 408158770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 298 | 20241114 | 140000 | 408158770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 299 | 20241114 | 135900 | 408158770 | 2350 | 2350 | 2350 | 2350 | 25 |
| 300 | 20241114 | 135800 | 408100020 | 2355 | 2355 | 2355 | 2355 | 0 |
| 301 | 20241114 | 135700 | 408100020 | 2355 | 2355 | 2355 | 2355 | 101 |
| 302 | 20241114 | 135600 | 407862165 | 2350 | 2350 | 2350 | 2345 | 31 |
| 303 | 20241114 | 135500 | 407789325 | 2350 | 2350 | 2350 | 2350 | 15 |
| 304 | 20241114 | 135400 | 407754075 | 2350 | 2355 | 2355 | 2350 | 2702 |
| 305 | 20241114 | 135300 | 401404365 | 2350 | 2350 | 2350 | 2350 | 4335 |
| 306 | 20241114 | 135200 | 391217115 | 2350 | 2350 | 2350 | 2350 | 0 |
| 307 | 20241114 | 135100 | 391217115 | 2350 | 2350 | 2350 | 2350 | 0 |
| 308 | 20241114 | 135000 | 391217115 | 2350 | 2350 | 2350 | 2350 | 25 |
| 309 | 20241114 | 134900 | 391158365 | 2355 | 2355 | 2355 | 2355 | 0 |
| 310 | 20241114 | 134800 | 391158365 | 2355 | 2355 | 2355 | 2355 | 0 |
| 311 | 20241114 | 134700 | 391158365 | 2355 | 2350 | 2355 | 2350 | 190 |
| 312 | 20241114 | 134600 | 390711315 | 2355 | 2355 | 2355 | 2355 | 0 |
| 313 | 20241114 | 134500 | 390711315 | 2355 | 2355 | 2355 | 2355 | 500 |
| 314 | 20241114 | 134400 | 389533815 | 2355 | 2355 | 2355 | 2355 | 11 |
| 315 | 20241114 | 134300 | 389507910 | 2355 | 2355 | 2355 | 2355 | 0 |
| 316 | 20241114 | 134200 | 389507910 | 2355 | 2355 | 2355 | 2355 | 0 |
| 317 | 20241114 | 134100 | 389507910 | 2355 | 2355 | 2355 | 2355 | 0 |
| 318 | 20241114 | 134000 | 389507910 | 2355 | 2355 | 2355 | 2355 | 0 |
| 319 | 20241114 | 133900 | 389507910 | 2355 | 2355 | 2355 | 2355 | 2242 |
| 320 | 20241114 | 133800 | 384228000 | 2355 | 2355 | 2355 | 2355 | 1965 |
| 321 | 20241114 | 133700 | 379600425 | 2355 | 2355 | 2355 | 2355 | 0 |
| 322 | 20241114 | 133600 | 379600425 | 2355 | 2355 | 2355 | 2355 | 0 |
| 323 | 20241114 | 133500 | 379600425 | 2355 | 2355 | 2355 | 2355 | 26 |
| 324 | 20241114 | 133400 | 379539195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20241114 | 133300 | 379539195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 326 | 20241114 | 133200 | 379539195 | 2360 | 2365 | 2365 | 2360 | 29 |
| 327 | 20241114 | 133100 | 379470750 | 2360 | 2360 | 2360 | 2360 | 0 |
| 328 | 20241114 | 133000 | 379470750 | 2360 | 2360 | 2360 | 2360 | 0 |
| 329 | 20241114 | 132900 | 379470750 | 2360 | 2360 | 2360 | 2360 | 31 |
| 330 | 20241114 | 132800 | 379397590 | 2360 | 2360 | 2360 | 2360 | 0 |
| 331 | 20241114 | 132700 | 379397590 | 2360 | 2360 | 2360 | 2360 | 203 |
| 332 | 20241114 | 132600 | 378918510 | 2360 | 2360 | 2360 | 2360 | 26 |
| 333 | 20241114 | 132500 | 378857150 | 2365 | 2365 | 2365 | 2365 | 200 |
| 334 | 20241114 | 132400 | 378384150 | 2360 | 2360 | 2360 | 2360 | 0 |
| 335 | 20241114 | 132300 | 378384150 | 2360 | 2360 | 2360 | 2360 | 26 |
| 336 | 20241114 | 132200 | 378322790 | 2360 | 2360 | 2360 | 2360 | 29 |
| 337 | 20241114 | 132100 | 378254350 | 2365 | 2365 | 2365 | 2365 | 1 |
| 338 | 20241114 | 132000 | 378251985 | 2360 | 2365 | 2365 | 2360 | 61 |
| 339 | 20241114 | 131900 | 378107845 | 2360 | 2360 | 2360 | 2360 | 141 |
| 340 | 20241114 | 131800 | 377775085 | 2355 | 2355 | 2355 | 2355 | 30 |
| 341 | 20241114 | 131700 | 377704435 | 2355 | 2355 | 2355 | 2355 | 25 |
| 342 | 20241114 | 131600 | 377645560 | 2360 | 2360 | 2360 | 2360 | 0 |
| 343 | 20241114 | 131500 | 377645560 | 2360 | 2360 | 2360 | 2360 | 11 |
| 344 | 20241114 | 131400 | 377619600 | 2355 | 2355 | 2355 | 2355 | 26 |
| 345 | 20241114 | 131300 | 377558370 | 2360 | 2360 | 2360 | 2360 | 2 |
| 346 | 20241114 | 131200 | 377553650 | 2355 | 2355 | 2355 | 2355 | 0 |
| 347 | 20241114 | 131100 | 377553650 | 2355 | 2360 | 2360 | 2355 | 70 |
| 348 | 20241114 | 131000 | 377388575 | 2360 | 2365 | 2365 | 2360 | 154 |
| 349 | 20241114 | 130900 | 377024495 | 2360 | 2360 | 2360 | 2360 | 0 |
| 350 | 20241114 | 130800 | 377024495 | 2360 | 2360 | 2360 | 2360 | 474 |
| 351 | 20241114 | 130700 | 375905855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 352 | 20241114 | 130600 | 375905855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 353 | 20241114 | 130500 | 375905855 | 2355 | 2360 | 2360 | 2355 | 41 |
| 354 | 20241114 | 130400 | 375809225 | 2360 | 2360 | 2360 | 2360 | 0 |
| 355 | 20241114 | 130300 | 375809225 | 2360 | 2360 | 2360 | 2360 | 4 |
| 356 | 20241114 | 130200 | 375799785 | 2360 | 2360 | 2360 | 2355 | 220 |
| 357 | 20241114 | 130100 | 375280710 | 2360 | 2360 | 2360 | 2360 | 651 |
| 358 | 20241114 | 130000 | 373744350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 359 | 20241114 | 125900 | 373744350 | 2355 | 2355 | 2355 | 2355 | 835 |
| 360 | 20241114 | 125800 | 371777925 | 2355 | 2355 | 2355 | 2355 | 854 |
| 361 | 20241114 | 125700 | 369766755 | 2350 | 2350 | 2350 | 2350 | 0 |
| 362 | 20241114 | 125600 | 369766755 | 2350 | 2350 | 2350 | 2350 | 25 |
| 363 | 20241114 | 125500 | 369708005 | 2355 | 2355 | 2355 | 2355 | 3000 |
| 364 | 20241114 | 125400 | 362643005 | 2350 | 2350 | 2350 | 2350 | 0 |
| 365 | 20241114 | 125300 | 362643005 | 2350 | 2350 | 2350 | 2350 | 77 |
| 366 | 20241114 | 125200 | 362462055 | 2350 | 2350 | 2350 | 2350 | 0 |
| 367 | 20241114 | 125100 | 362462055 | 2350 | 2350 | 2350 | 2350 | 0 |
| 368 | 20241114 | 125000 | 362462055 | 2350 | 2350 | 2350 | 2350 | 25 |
| 369 | 20241114 | 124900 | 362403305 | 2355 | 2355 | 2355 | 2355 | 10 |
| 370 | 20241114 | 124800 | 362379755 | 2350 | 2350 | 2350 | 2350 | 400 |
| 371 | 20241114 | 124700 | 361439755 | 2355 | 2350 | 2355 | 2350 | 30 |
| 372 | 20241114 | 124600 | 361369230 | 2350 | 2350 | 2350 | 2350 | 0 |
| 373 | 20241114 | 124500 | 361369230 | 2350 | 2350 | 2350 | 2350 | 0 |
| 374 | 20241114 | 124400 | 361369230 | 2350 | 2350 | 2350 | 2350 | 26 |
| 375 | 20241114 | 124300 | 361308130 | 2350 | 2350 | 2350 | 2350 | 0 |
| 376 | 20241114 | 124200 | 361308130 | 2350 | 2350 | 2350 | 2350 | 0 |
| 377 | 20241114 | 124100 | 361308130 | 2350 | 2350 | 2350 | 2350 | 25 |
| 378 | 20241114 | 124000 | 361249380 | 2355 | 2355 | 2355 | 2355 | 0 |
| 379 | 20241114 | 123900 | 361249380 | 2355 | 2355 | 2355 | 2355 | 392 |
| 380 | 20241114 | 123800 | 360326220 | 2350 | 2350 | 2350 | 2350 | 25 |
| 381 | 20241114 | 123700 | 360267470 | 2350 | 2350 | 2350 | 2350 | 0 |
| 382 | 20241114 | 123600 | 360267470 | 2350 | 2350 | 2350 | 2350 | 40 |
| 383 | 20241114 | 123500 | 360173470 | 2350 | 2350 | 2350 | 2350 | 56 |
| 384 | 20241114 | 123400 | 360041870 | 2350 | 2350 | 2350 | 2350 | 0 |
| 385 | 20241114 | 123300 | 360041870 | 2350 | 2350 | 2350 | 2350 | 30 |
| 386 | 20241114 | 123200 | 359971370 | 2350 | 2350 | 2350 | 2350 | 25 |
| 387 | 20241114 | 123100 | 359912620 | 2355 | 2355 | 2355 | 2355 | 250 |
| 388 | 20241114 | 123000 | 359323870 | 2350 | 2350 | 2350 | 2350 | 0 |
| 389 | 20241114 | 122900 | 359323870 | 2350 | 2350 | 2350 | 2350 | 25 |
| 390 | 20241114 | 122800 | 359265120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 391 | 20241114 | 122700 | 359265120 | 2350 | 2350 | 2350 | 2350 | 390 |
| 392 | 20241114 | 122600 | 358348620 | 2350 | 2350 | 2355 | 2350 | 76 |
| 393 | 20241114 | 122500 | 358170015 | 2350 | 2350 | 2350 | 2350 | 0 |
| 394 | 20241114 | 122400 | 358170015 | 2350 | 2350 | 2350 | 2350 | 0 |
| 395 | 20241114 | 122300 | 358170015 | 2350 | 2350 | 2350 | 2350 | 26 |
| 396 | 20241114 | 122200 | 358108915 | 2350 | 2350 | 2350 | 2350 | 0 |
| 397 | 20241114 | 122100 | 358108915 | 2350 | 2350 | 2350 | 2350 | 0 |
| 398 | 20241114 | 122000 | 358108915 | 2350 | 2350 | 2350 | 2350 | 25 |
| 399 | 20241114 | 121900 | 358050165 | 2355 | 2355 | 2355 | 2355 | 4 |
| 400 | 20241114 | 121800 | 358040745 | 2355 | 2355 | 2355 | 2355 | 0 |
| 401 | 20241114 | 121700 | 358040745 | 2355 | 2350 | 2355 | 2350 | 401 |
| 402 | 20241114 | 121600 | 357096515 | 2355 | 2355 | 2355 | 2355 | 49 |
| 403 | 20241114 | 121500 | 356981120 | 2355 | 2355 | 2355 | 2355 | 0 |
| 404 | 20241114 | 121400 | 356981120 | 2355 | 2355 | 2355 | 2355 | 605 |
| 405 | 20241114 | 121300 | 355556345 | 2360 | 2360 | 2360 | 2360 | 0 |
| 406 | 20241114 | 121200 | 355556345 | 2360 | 2360 | 2360 | 2360 | 1 |
| 407 | 20241114 | 121100 | 355553985 | 2355 | 2355 | 2355 | 2355 | 25 |
| 408 | 20241114 | 121000 | 355495110 | 2355 | 2360 | 2360 | 2355 | 353 |
| 409 | 20241114 | 120900 | 354663155 | 2355 | 2350 | 2355 | 2350 | 283 |
| 410 | 20241114 | 120800 | 353997905 | 2345 | 2345 | 2345 | 2345 | 25 |
| 411 | 20241114 | 120700 | 353939280 | 2345 | 2350 | 2350 | 2345 | 792 |
| 412 | 20241114 | 120600 | 352081985 | 2345 | 2345 | 2345 | 2345 | 118 |
| 413 | 20241114 | 120500 | 351805275 | 2345 | 2350 | 2350 | 2345 | 55 |
| 414 | 20241114 | 120400 | 351676275 | 2350 | 2350 | 2350 | 2350 | 640 |
| 415 | 20241114 | 120300 | 350172275 | 2350 | 2350 | 2350 | 2350 | 0 |
| 416 | 20241114 | 120200 | 350172275 | 2350 | 2350 | 2350 | 2350 | 26 |
| 417 | 20241114 | 120100 | 350111175 | 2355 | 2355 | 2355 | 2355 | 1 |
| 418 | 20241114 | 120000 | 350108820 | 2350 | 2350 | 2350 | 2350 | 2000 |
| 419 | 20241114 | 115900 | 345408820 | 2350 | 2360 | 2360 | 2350 | 3316 |
| 420 | 20241114 | 115800 | 337603445 | 2360 | 2360 | 2360 | 2360 | 0 |
| 421 | 20241114 | 115700 | 337603445 | 2360 | 2360 | 2360 | 2360 | 0 |
| 422 | 20241114 | 115600 | 337603445 | 2360 | 2360 | 2360 | 2360 | 234 |
| 423 | 20241114 | 115500 | 337051205 | 2365 | 2365 | 2365 | 2365 | 1 |
| 424 | 20241114 | 115400 | 337048840 | 2365 | 2350 | 2365 | 2350 | 18 |
| 425 | 20241114 | 115300 | 337006450 | 2350 | 2350 | 2350 | 2350 | 26 |
| 426 | 20241114 | 115200 | 336945350 | 2350 | 2350 | 2350 | 2350 | 1866 |
| 427 | 20241114 | 115100 | 332560250 | 2355 | 2355 | 2355 | 2355 | 0 |
| 428 | 20241114 | 115000 | 332560250 | 2355 | 2360 | 2360 | 2355 | 434 |
| 429 | 20241114 | 114900 | 331536060 | 2355 | 2355 | 2355 | 2355 | 1096 |
| 430 | 20241114 | 114800 | 328954980 | 2360 | 2360 | 2360 | 2360 | 5 |
| 431 | 20241114 | 114700 | 328943180 | 2365 | 2365 | 2365 | 2365 | 0 |
| 432 | 20241114 | 114600 | 328943180 | 2365 | 2360 | 2365 | 2360 | 1812 |
| 433 | 20241114 | 114500 | 324666810 | 2365 | 2365 | 2365 | 2365 | 51 |
| 434 | 20241114 | 114400 | 324546195 | 2360 | 2365 | 2365 | 2360 | 81 |
| 435 | 20241114 | 114300 | 324354760 | 2365 | 2365 | 2365 | 2365 | 0 |
| 436 | 20241114 | 114200 | 324354760 | 2365 | 2365 | 2365 | 2365 | 1 |
| 437 | 20241114 | 114100 | 324352395 | 2365 | 2365 | 2365 | 2365 | 13 |
| 438 | 20241114 | 114000 | 324321650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 439 | 20241114 | 113900 | 324321650 | 2365 | 2365 | 2365 | 2365 | 735 |
| 440 | 20241114 | 113800 | 322583375 | 2365 | 2365 | 2370 | 2365 | 162 |
| 441 | 20241114 | 113700 | 322200065 | 2370 | 2370 | 2370 | 2360 | 1134 |
| 442 | 20241114 | 113600 | 319523795 | 2360 | 2360 | 2370 | 2360 | 8 |
| 443 | 20241114 | 113500 | 319504895 | 2370 | 2365 | 2370 | 2360 | 76 |
| 444 | 20241114 | 113400 | 319325275 | 2365 | 2365 | 2365 | 2365 | 76 |
| 445 | 20241114 | 113300 | 319145535 | 2365 | 2365 | 2365 | 2365 | 20 |
| 446 | 20241114 | 113200 | 319098235 | 2360 | 2365 | 2365 | 2360 | 30 |
| 447 | 20241114 | 113100 | 319027415 | 2365 | 2370 | 2370 | 2365 | 1956 |
| 448 | 20241114 | 113000 | 314400975 | 2370 | 2370 | 2370 | 2370 | 2078 |
| 449 | 20241114 | 112900 | 309476115 | 2375 | 2380 | 2380 | 2375 | 4349 |
| 450 | 20241114 | 112800 | 299147040 | 2380 | 2380 | 2380 | 2380 | 0 |
| 451 | 20241114 | 112700 | 299147040 | 2380 | 2380 | 2380 | 2380 | 0 |
| 452 | 20241114 | 112600 | 299147040 | 2380 | 2380 | 2380 | 2380 | 0 |
| 453 | 20241114 | 112500 | 299147040 | 2380 | 2380 | 2380 | 2380 | 1 |
| 454 | 20241114 | 112400 | 299144660 | 2375 | 2375 | 2375 | 2375 | 0 |
| 455 | 20241114 | 112300 | 299144660 | 2375 | 2385 | 2385 | 2375 | 586 |
| 456 | 20241114 | 112200 | 297750795 | 2385 | 2385 | 2385 | 2385 | 2 |
| 457 | 20241114 | 112100 | 297746025 | 2385 | 2385 | 2385 | 2385 | 42 |
| 458 | 20241114 | 112000 | 297645855 | 2385 | 2380 | 2385 | 2380 | 26 |
| 459 | 20241114 | 111900 | 297583970 | 2390 | 2390 | 2390 | 2390 | 0 |
| 460 | 20241114 | 111800 | 297583970 | 2390 | 2385 | 2390 | 2380 | 6042 |
| 461 | 20241114 | 111700 | 283201020 | 2385 | 2385 | 2385 | 2385 | 25 |
| 462 | 20241114 | 111600 | 283141395 | 2385 | 2385 | 2385 | 2385 | 0 |
| 463 | 20241114 | 111500 | 283141395 | 2385 | 2385 | 2385 | 2385 | 50 |
| 464 | 20241114 | 111400 | 283022145 | 2385 | 2385 | 2385 | 2385 | 76 |
| 465 | 20241114 | 111300 | 282840885 | 2390 | 2390 | 2390 | 2390 | 15 |
| 466 | 20241114 | 111200 | 282805035 | 2390 | 2390 | 2390 | 2390 | 21 |
| 467 | 20241114 | 111100 | 282754845 | 2385 | 2385 | 2385 | 2385 | 25 |
| 468 | 20241114 | 111000 | 282695220 | 2385 | 2390 | 2390 | 2385 | 353 |
| 469 | 20241114 | 110900 | 281852675 | 2385 | 2385 | 2385 | 2385 | 543 |
| 470 | 20241114 | 110800 | 280557620 | 2385 | 2385 | 2385 | 2385 | 25 |
| 471 | 20241114 | 110700 | 280497995 | 2390 | 2390 | 2390 | 2390 | 1012 |
| 472 | 20241114 | 110600 | 278079315 | 2390 | 2390 | 2390 | 2390 | 0 |
| 473 | 20241114 | 110500 | 278079315 | 2390 | 2385 | 2390 | 2385 | 26 |
| 474 | 20241114 | 110400 | 278017300 | 2390 | 2390 | 2390 | 2390 | 0 |
| 475 | 20241114 | 110300 | 278017300 | 2390 | 2390 | 2390 | 2390 | 0 |
| 476 | 20241114 | 110200 | 278017300 | 2390 | 2390 | 2390 | 2385 | 33 |
| 477 | 20241114 | 110100 | 277938560 | 2390 | 2390 | 2390 | 2390 | 0 |
| 478 | 20241114 | 110000 | 277938560 | 2390 | 2390 | 2390 | 2385 | 586 |
| 479 | 20241114 | 105900 | 276540940 | 2385 | 2385 | 2385 | 2385 | 25 |
| 480 | 20241114 | 105800 | 276481315 | 2385 | 2390 | 2390 | 2385 | 350 |
| 481 | 20241114 | 105700 | 275646520 | 2385 | 2390 | 2390 | 2385 | 539 |
| 482 | 20241114 | 105600 | 274358315 | 2390 | 2385 | 2390 | 2385 | 2287 |
| 483 | 20241114 | 105500 | 268902510 | 2390 | 2390 | 2390 | 2390 | 2200 |
| 484 | 20241114 | 105400 | 263644510 | 2385 | 2385 | 2385 | 2385 | 0 |
| 485 | 20241114 | 105300 | 263644510 | 2385 | 2390 | 2390 | 2385 | 81 |
| 486 | 20241114 | 105200 | 263451050 | 2390 | 2385 | 2390 | 2385 | 2904 |
| 487 | 20241114 | 105100 | 256510500 | 2390 | 2390 | 2390 | 2390 | 3000 |
| 488 | 20241114 | 105000 | 249340500 | 2390 | 2390 | 2390 | 2385 | 240 |
| 489 | 20241114 | 104900 | 248767170 | 2390 | 2390 | 2390 | 2390 | 5715 |
| 490 | 20241114 | 104800 | 235108320 | 2390 | 2395 | 2405 | 2390 | 6581 |
| 491 | 20241114 | 104700 | 219375990 | 2395 | 2400 | 2400 | 2390 | 3 |
| 492 | 20241114 | 104600 | 219368805 | 2390 | 2390 | 2395 | 2390 | 3362 |
| 493 | 20241114 | 104500 | 211333525 | 2390 | 2390 | 2395 | 2390 | 12638 |
| 494 | 20241114 | 104400 | 181124220 | 2390 | 2390 | 2390 | 2385 | 401 |
| 495 | 20241114 | 104300 | 180165955 | 2390 | 2390 | 2390 | 2390 | 6 |
| 496 | 20241114 | 104200 | 180151615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 497 | 20241114 | 104100 | 180151615 | 2385 | 2390 | 2390 | 2385 | 279 |
| 498 | 20241114 | 104000 | 179484935 | 2385 | 2385 | 2385 | 2385 | 0 |
| 499 | 20241114 | 103900 | 179484935 | 2385 | 2385 | 2385 | 2385 | 0 |
| 500 | 20241114 | 103800 | 179484935 | 2385 | 2390 | 2395 | 2385 | 157 |
| 501 | 20241114 | 103700 | 179109815 | 2390 | 2390 | 2390 | 2390 | 100 |
| 502 | 20241114 | 103600 | 178870815 | 2390 | 2385 | 2390 | 2385 | 113 |
| 503 | 20241114 | 103500 | 178601305 | 2385 | 2380 | 2385 | 2380 | 36 |
| 504 | 20241114 | 103400 | 178515570 | 2390 | 2390 | 2390 | 2385 | 15 |
| 505 | 20241114 | 103300 | 178479735 | 2390 | 2385 | 2390 | 2385 | 1925 |
| 506 | 20241114 | 103200 | 173888140 | 2385 | 2390 | 2390 | 2385 | 795 |
| 507 | 20241114 | 103100 | 171988235 | 2385 | 2395 | 2400 | 2380 | 11122 |
| 508 | 20241114 | 103000 | 145487230 | 2390 | 2395 | 2400 | 2390 | 1897 |
| 509 | 20241114 | 102900 | 140951710 | 2395 | 2395 | 2395 | 2390 | 151 |
| 510 | 20241114 | 102800 | 140590190 | 2395 | 2395 | 2395 | 2395 | 2614 |
| 511 | 20241114 | 102700 | 134329660 | 2395 | 2395 | 2395 | 2395 | 0 |
| 512 | 20241114 | 102600 | 134329660 | 2395 | 2400 | 2400 | 2395 | 712 |
| 513 | 20241114 | 102500 | 132622050 | 2400 | 2400 | 2400 | 2400 | 2 |
| 514 | 20241114 | 102400 | 132617250 | 2395 | 2415 | 2445 | 2395 | 32753 |
| 515 | 20241114 | 102300 | 53165275 | 2410 | 2410 | 2410 | 2410 | 0 |
| 516 | 20241114 | 102200 | 53165275 | 2410 | 2410 | 2410 | 2410 | 0 |
| 517 | 20241114 | 102100 | 53165275 | 2410 | 2420 | 2420 | 2410 | 2 |
| 518 | 20241114 | 102000 | 53160445 | 2405 | 2405 | 2420 | 2405 | 52 |
| 519 | 20241114 | 101900 | 53035245 | 2415 | 2410 | 2415 | 2410 | 5576 |
| 520 | 20241114 | 101800 | 39595590 | 2410 | 2410 | 2410 | 2410 | 0 |
| 521 | 20241114 | 101700 | 39595590 | 2410 | 2410 | 2410 | 2410 | 3433 |
| 522 | 20241114 | 101600 | 31322060 | 2410 | 2415 | 2415 | 2410 | 611 |
| 523 | 20241114 | 101500 | 29849540 | 2415 | 2415 | 2415 | 2415 | 2 |
| 524 | 20241114 | 101400 | 29844710 | 2415 | 2415 | 2415 | 2415 | 374 |
| 525 | 20241114 | 101300 | 28941500 | 2420 | 2420 | 2420 | 2420 | 0 |
| 526 | 20241114 | 101200 | 28941500 | 2420 | 2420 | 2420 | 2420 | 40 |
| 527 | 20241114 | 101100 | 28844700 | 2415 | 2415 | 2415 | 2415 | 26 |
| 528 | 20241114 | 101000 | 28781910 | 2425 | 2425 | 2425 | 2420 | 1256 |
| 529 | 20241114 | 100900 | 25737720 | 2425 | 2425 | 2425 | 2425 | 0 |
| 530 | 20241114 | 100800 | 25737720 | 2425 | 2425 | 2425 | 2425 | 25 |
| 531 | 20241114 | 100700 | 25677095 | 2430 | 2440 | 2440 | 2430 | 2016 |
| 532 | 20241114 | 100600 | 20778165 | 2430 | 2440 | 2440 | 2430 | 7672 |
| 533 | 20241114 | 100500 | 2085160 | 2430 | 2430 | 2430 | 2430 | 274 |
| 534 | 20241114 | 100400 | 1419340 | 2430 | 2445 | 2445 | 2430 | 77 |
| 535 | 20241114 | 100300 | 1231480 | 2430 | 2430 | 2430 | 2430 | 0 |
| 536 | 20241114 | 100200 | 1231480 | 2430 | 2435 | 2435 | 2430 | 40 |
| 537 | 20241114 | 100100 | 1134150 | 2430 | 2430 | 2430 | 2430 | 1 |
| 538 | 20241114 | 100000 | 1131720 | 2430 | 2445 | 2445 | 2425 | 466 |