26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 13626 |
| 3 | 20241114 | 185200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20241114 | 185100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20241114 | 185000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20241114 | 184900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20241114 | 184800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20241114 | 184700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20241114 | 184600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20241114 | 184500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20241114 | 184400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20241114 | 184300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20241114 | 184200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20241114 | 184100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20241114 | 184000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20241114 | 183900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20241114 | 183800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20241114 | 183700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20241114 | 183600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20241114 | 183500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20241114 | 183400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20241114 | 183300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20241114 | 183200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20241114 | 183100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20241114 | 183000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20241114 | 182900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20241114 | 182800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20241114 | 182700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20241114 | 182600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20241114 | 182500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20241114 | 182400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20241114 | 182300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 13626 |
| 33 | 20241114 | 182200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20241114 | 182100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20241114 | 182000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20241114 | 181900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20241114 | 181800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20241114 | 181700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20241114 | 181600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20241114 | 181500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20241114 | 181400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20241114 | 181300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20241114 | 181200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20241114 | 181100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20241114 | 181000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20241114 | 180900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20241114 | 180800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20241114 | 180700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20241114 | 180600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20241114 | 180500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20241114 | 180400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20241114 | 180300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20241114 | 180200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20241114 | 180100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20241114 | 180000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20241114 | 175900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20241114 | 175800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20241114 | 175700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20241114 | 175600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20241114 | 175500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20241114 | 175400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20241114 | 175300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 13626 |
| 63 | 20241114 | 175200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20241114 | 175100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20241114 | 175000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20241114 | 174900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20241114 | 174800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20241114 | 174700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20241114 | 174600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20241114 | 174500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20241114 | 174400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20241114 | 174300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20241114 | 174200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20241114 | 174100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20241114 | 174000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20241114 | 173900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20241114 | 173800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20241114 | 173700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20241114 | 173600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20241114 | 173500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20241114 | 173400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20241114 | 173300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20241114 | 173200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20241114 | 173100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20241114 | 173000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20241114 | 172900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20241114 | 172800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20241114 | 172700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20241114 | 172600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20241114 | 172500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20241114 | 172400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20241114 | 172300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 13626 |
| 93 | 20241114 | 172200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20241114 | 172100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20241114 | 172000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20241114 | 171900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20241114 | 171800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20241114 | 171700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20241114 | 171600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20241114 | 171500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20241114 | 171400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20241114 | 171300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20241114 | 171200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20241114 | 171100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20241114 | 171000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20241114 | 170900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20241114 | 170800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20241114 | 170700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20241114 | 170600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20241114 | 170500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20241114 | 170400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20241114 | 170300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20241114 | 170200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20241114 | 170100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20241114 | 170000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20241114 | 165900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20241114 | 165800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20241114 | 165700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20241114 | 165600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20241114 | 165500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20241114 | 165400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20241114 | 165300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 13626 |
| 123 | 20241114 | 165200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20241114 | 165100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20241114 | 165000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20241114 | 164900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20241114 | 164800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20241114 | 164700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20241114 | 164600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20241114 | 164500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20241114 | 164400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20241114 | 164300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20241114 | 164200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20241114 | 164100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20241114 | 164000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20241114 | 163900 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20241114 | 163800 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20241114 | 163700 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20241114 | 163600 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20241114 | 163500 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20241114 | 163400 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20241114 | 163300 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20241114 | 163200 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20241114 | 163100 | 845574685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20241114 | 163000 | 845574685 | 2810 | 2810 | 2810 | 2810 | 13626 |
| 146 | 20241114 | 162900 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20241114 | 162800 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20241114 | 162700 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20241114 | 162600 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20241114 | 162500 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20241114 | 162400 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20241114 | 162300 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 153 | 20241114 | 162200 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20241114 | 162100 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20241114 | 162000 | 807285625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20241114 | 161900 | 807285625 | 2835 | 2835 | 2835 | 2835 | 200 |
| 157 | 20241114 | 161800 | 806718625 | 2835 | 2835 | 2835 | 2835 | 1011 |
| 158 | 20241114 | 161700 | 803852440 | 2835 | 2845 | 2845 | 2835 | 5767 |
| 159 | 20241114 | 161600 | 787484600 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20241114 | 161500 | 787484600 | 2850 | 2845 | 2850 | 2840 | 99 |
| 161 | 20241114 | 161400 | 787203145 | 2845 | 2850 | 2850 | 2845 | 442 |
| 162 | 20241114 | 161300 | 785945605 | 2845 | 2845 | 2845 | 2845 | 51 |
| 163 | 20241114 | 161200 | 785800510 | 2845 | 2835 | 2845 | 2835 | 166 |
| 164 | 20241114 | 161100 | 785329890 | 2835 | 2840 | 2840 | 2835 | 890 |
| 165 | 20241114 | 161000 | 782806705 | 2840 | 2835 | 2840 | 2835 | 216 |
| 166 | 20241114 | 160900 | 782194340 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20241114 | 160800 | 782194340 | 2840 | 2840 | 2840 | 2840 | 1843 |
| 168 | 20241114 | 160700 | 776960220 | 2840 | 2840 | 2840 | 2840 | 500 |
| 169 | 20241114 | 160600 | 775540220 | 2840 | 2845 | 2845 | 2840 | 801 |
| 170 | 20241114 | 160500 | 773264890 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20241114 | 160400 | 773264890 | 2845 | 2850 | 2850 | 2845 | 3569 |
| 172 | 20241114 | 160300 | 763111035 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20241114 | 160200 | 763111035 | 2850 | 2850 | 2850 | 2850 | 378 |
| 174 | 20241114 | 160100 | 762033735 | 2850 | 2855 | 2855 | 2850 | 1006 |
| 175 | 20241114 | 160000 | 759161650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20241114 | 155900 | 759161650 | 2855 | 2855 | 2855 | 2855 | 201 |
| 177 | 20241114 | 155800 | 758587795 | 2860 | 2860 | 2860 | 2860 | 1 |
| 178 | 20241114 | 155700 | 758584935 | 2850 | 2850 | 2850 | 2850 | 2000 |
| 179 | 20241114 | 155600 | 752884935 | 2850 | 2860 | 2860 | 2845 | 3105 |
| 180 | 20241114 | 155500 | 744006200 | 2850 | 2860 | 2860 | 2850 | 1402 |
| 181 | 20241114 | 155400 | 740008480 | 2860 | 2850 | 2860 | 2850 | 330 |
| 182 | 20241114 | 155300 | 739067365 | 2850 | 2845 | 2850 | 2845 | 2240 |
| 183 | 20241114 | 155200 | 732685675 | 2845 | 2845 | 2845 | 2845 | 387 |
| 184 | 20241114 | 155100 | 731584660 | 2845 | 2845 | 2845 | 2845 | 50 |
| 185 | 20241114 | 155000 | 731442410 | 2845 | 2840 | 2845 | 2840 | 432 |
| 186 | 20241114 | 154900 | 730214120 | 2840 | 2845 | 2845 | 2840 | 818 |
| 187 | 20241114 | 154800 | 727889425 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20241114 | 154700 | 727889425 | 2845 | 2840 | 2845 | 2840 | 101 |
| 189 | 20241114 | 154600 | 727602580 | 2845 | 2860 | 2860 | 2845 | 7059 |
| 190 | 20241114 | 154500 | 707499790 | 2860 | 2860 | 2860 | 2860 | 958 |
| 191 | 20241114 | 154400 | 704759910 | 2860 | 2860 | 2860 | 2860 | 41 |
| 192 | 20241114 | 154300 | 704642650 | 2860 | 2860 | 2860 | 2860 | 996 |
| 193 | 20241114 | 154200 | 701794090 | 2865 | 2860 | 2865 | 2860 | 308 |
| 194 | 20241114 | 154100 | 700913190 | 2855 | 2860 | 2860 | 2855 | 311 |
| 195 | 20241114 | 154000 | 700025230 | 2860 | 2855 | 2860 | 2855 | 1586 |
| 196 | 20241114 | 153900 | 695492480 | 2855 | 2845 | 2855 | 2845 | 1873 |
| 197 | 20241114 | 153800 | 690157225 | 2840 | 2840 | 2840 | 2840 | 2 |
| 198 | 20241114 | 153700 | 690151545 | 2845 | 2845 | 2845 | 2845 | 1309 |
| 199 | 20241114 | 153600 | 686427440 | 2840 | 2835 | 2840 | 2835 | 7332 |
| 200 | 20241114 | 153500 | 665609560 | 2825 | 2835 | 2835 | 2825 | 790 |
| 201 | 20241114 | 153400 | 663377790 | 2830 | 2815 | 2830 | 2815 | 5154 |
| 202 | 20241114 | 153300 | 648812600 | 2820 | 2825 | 2825 | 2820 | 197 |
| 203 | 20241114 | 153200 | 648257045 | 2825 | 2825 | 2825 | 2825 | 109 |
| 204 | 20241114 | 153100 | 647949120 | 2825 | 2825 | 2825 | 2825 | 131 |
| 205 | 20241114 | 153000 | 647579045 | 2825 | 2825 | 2830 | 2825 | 239 |
| 206 | 20241114 | 152900 | 646903860 | 2825 | 2825 | 2825 | 2825 | 1 |
| 207 | 20241114 | 152800 | 646901035 | 2810 | 2810 | 2810 | 2810 | 40 |
| 208 | 20241114 | 152700 | 646788635 | 2820 | 2825 | 2830 | 2820 | 4284 |
| 209 | 20241114 | 152600 | 634700430 | 2825 | 2820 | 2825 | 2820 | 365 |
| 210 | 20241114 | 152500 | 633671105 | 2820 | 2815 | 2820 | 2815 | 2 |
| 211 | 20241114 | 152400 | 633665470 | 2815 | 2810 | 2815 | 2790 | 423 |
| 212 | 20241114 | 152300 | 632479215 | 2815 | 2815 | 2815 | 2815 | 0 |
| 213 | 20241114 | 152200 | 632479215 | 2815 | 2820 | 2820 | 2815 | 5 |
| 214 | 20241114 | 152100 | 632465135 | 2820 | 2820 | 2820 | 2820 | 2 |
| 215 | 20241114 | 152000 | 632459495 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20241114 | 151900 | 632459495 | 2820 | 2820 | 2820 | 2820 | 82 |
| 217 | 20241114 | 151800 | 632228255 | 2820 | 2825 | 2825 | 2820 | 579 |
| 218 | 20241114 | 151700 | 630593090 | 2825 | 2820 | 2825 | 2820 | 999 |
| 219 | 20241114 | 151600 | 627775905 | 2820 | 2810 | 2820 | 2810 | 1047 |
| 220 | 20241114 | 151500 | 624833825 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20241114 | 151400 | 624833825 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20241114 | 151300 | 624833825 | 2815 | 2815 | 2820 | 2795 | 1002 |
| 223 | 20241114 | 151200 | 622029245 | 2820 | 2805 | 2820 | 2805 | 1711 |
| 224 | 20241114 | 151100 | 617229675 | 2805 | 2820 | 2820 | 2805 | 1632 |
| 225 | 20241114 | 151000 | 612645195 | 2820 | 2825 | 2825 | 2820 | 5247 |
| 226 | 20241114 | 150900 | 597838970 | 2820 | 2820 | 2820 | 2820 | 6 |
| 227 | 20241114 | 150800 | 597822050 | 2825 | 2830 | 2840 | 2825 | 2320 |
| 228 | 20241114 | 150700 | 591268030 | 2825 | 2825 | 2825 | 2825 | 944 |
| 229 | 20241114 | 150600 | 588601230 | 2840 | 2825 | 2840 | 2820 | 518 |
| 230 | 20241114 | 150500 | 587138750 | 2840 | 2830 | 2840 | 2830 | 4113 |
| 231 | 20241114 | 150400 | 575475425 | 2820 | 2825 | 2830 | 2820 | 6000 |
| 232 | 20241114 | 150300 | 558508870 | 2820 | 2820 | 2820 | 2820 | 487 |
| 233 | 20241114 | 150200 | 557135530 | 2820 | 2820 | 2820 | 2820 | 1 |
| 234 | 20241114 | 150100 | 557132710 | 2820 | 2815 | 2820 | 2815 | 729 |
| 235 | 20241114 | 150000 | 555079970 | 2810 | 2810 | 2810 | 2810 | 1167 |
| 236 | 20241114 | 145900 | 551800700 | 2810 | 2805 | 2810 | 2805 | 4 |
| 237 | 20241114 | 145800 | 551789475 | 2810 | 2805 | 2810 | 2805 | 820 |
| 238 | 20241114 | 145700 | 549489370 | 2800 | 2800 | 2800 | 2800 | 564 |
| 239 | 20241114 | 145600 | 547910170 | 2800 | 2800 | 2800 | 2800 | 2 |
| 240 | 20241114 | 145500 | 547904570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 241 | 20241114 | 145400 | 547904570 | 2805 | 2805 | 2805 | 2805 | 1 |
| 242 | 20241114 | 145300 | 547901765 | 2790 | 2790 | 2790 | 2790 | 1766 |
| 243 | 20241114 | 145200 | 542974625 | 2795 | 2795 | 2795 | 2795 | 1346 |
| 244 | 20241114 | 145100 | 539212555 | 2800 | 2800 | 2800 | 2800 | 426 |
| 245 | 20241114 | 145000 | 538019755 | 2800 | 2800 | 2800 | 2800 | 0 |
| 246 | 20241114 | 144900 | 538019755 | 2800 | 2800 | 2800 | 2800 | 8 |
| 247 | 20241114 | 144800 | 537997355 | 2795 | 2800 | 2800 | 2795 | 3508 |
| 248 | 20241114 | 144700 | 528179955 | 2805 | 2805 | 2805 | 2805 | 1 |
| 249 | 20241114 | 144600 | 528177150 | 2805 | 2805 | 2805 | 2805 | 2 |
| 250 | 20241114 | 144500 | 528171540 | 2805 | 2805 | 2805 | 2805 | 0 |
| 251 | 20241114 | 144400 | 528171540 | 2805 | 2805 | 2805 | 2805 | 0 |
| 252 | 20241114 | 144300 | 528171540 | 2805 | 2805 | 2805 | 2805 | 2917 |
| 253 | 20241114 | 144200 | 519989355 | 2810 | 2805 | 2810 | 2805 | 5 |
| 254 | 20241114 | 144100 | 519975320 | 2810 | 2810 | 2810 | 2810 | 0 |
| 255 | 20241114 | 144000 | 519975320 | 2810 | 2805 | 2810 | 2805 | 303 |
| 256 | 20241114 | 143900 | 519125390 | 2810 | 2810 | 2810 | 2810 | 50 |
| 257 | 20241114 | 143800 | 518984890 | 2810 | 2810 | 2810 | 2810 | 1 |
| 258 | 20241114 | 143700 | 518982080 | 2810 | 2810 | 2810 | 2810 | 101 |
| 259 | 20241114 | 143600 | 518698270 | 2805 | 2805 | 2805 | 2805 | 752 |
| 260 | 20241114 | 143500 | 516588910 | 2810 | 2805 | 2810 | 2805 | 52 |
| 261 | 20241114 | 143400 | 516443040 | 2810 | 2810 | 2810 | 2810 | 102 |
| 262 | 20241114 | 143300 | 516156420 | 2810 | 2810 | 2810 | 2810 | 506 |
| 263 | 20241114 | 143200 | 514734560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 264 | 20241114 | 143100 | 514734560 | 2810 | 2810 | 2810 | 2810 | 2 |
| 265 | 20241114 | 143000 | 514728940 | 2810 | 2810 | 2810 | 2810 | 0 |
| 266 | 20241114 | 142900 | 514728940 | 2810 | 2810 | 2810 | 2810 | 2 |
| 267 | 20241114 | 142800 | 514723320 | 2810 | 2810 | 2810 | 2810 | 158 |
| 268 | 20241114 | 142700 | 514279340 | 2815 | 2815 | 2815 | 2815 | 100 |
| 269 | 20241114 | 142600 | 513997840 | 2815 | 2815 | 2815 | 2815 | 3 |
| 270 | 20241114 | 142500 | 513989395 | 2815 | 2815 | 2815 | 2815 | 0 |
| 271 | 20241114 | 142400 | 513989395 | 2815 | 2815 | 2815 | 2815 | 1 |
| 272 | 20241114 | 142300 | 513986580 | 2810 | 2820 | 2820 | 2810 | 49 |
| 273 | 20241114 | 142200 | 513848860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20241114 | 142100 | 513848860 | 2820 | 2820 | 2820 | 2820 | 2 |
| 275 | 20241114 | 142000 | 513843220 | 2800 | 2805 | 2805 | 2800 | 1500 |
| 276 | 20241114 | 141900 | 509642720 | 2805 | 2810 | 2815 | 2800 | 2002 |
| 277 | 20241114 | 141800 | 504021115 | 2815 | 2815 | 2815 | 2815 | 941 |
| 278 | 20241114 | 141700 | 501372200 | 2825 | 2825 | 2825 | 2825 | 1 |
| 279 | 20241114 | 141600 | 501369375 | 2825 | 2825 | 2825 | 2825 | 0 |
| 280 | 20241114 | 141500 | 501369375 | 2825 | 2815 | 2825 | 2810 | 513 |
| 281 | 20241114 | 141400 | 499923480 | 2815 | 2815 | 2815 | 2815 | 1 |
| 282 | 20241114 | 141300 | 499920665 | 2815 | 2815 | 2815 | 2815 | 0 |
| 283 | 20241114 | 141200 | 499920665 | 2815 | 2815 | 2815 | 2815 | 4 |
| 284 | 20241114 | 141100 | 499909405 | 2815 | 2815 | 2815 | 2815 | 13 |
| 285 | 20241114 | 141000 | 499872810 | 2815 | 2815 | 2815 | 2815 | 1006 |
| 286 | 20241114 | 140900 | 497040920 | 2815 | 2815 | 2815 | 2815 | 1 |
| 287 | 20241114 | 140800 | 497038105 | 2815 | 2815 | 2815 | 2815 | 6 |
| 288 | 20241114 | 140700 | 497021215 | 2810 | 2815 | 2815 | 2810 | 882 |
| 289 | 20241114 | 140600 | 494542785 | 2810 | 2810 | 2810 | 2810 | 175 |
| 290 | 20241114 | 140500 | 494051035 | 2815 | 2815 | 2815 | 2815 | 101 |
| 291 | 20241114 | 140400 | 493766720 | 2815 | 2815 | 2815 | 2815 | 0 |
| 292 | 20241114 | 140300 | 493766720 | 2815 | 2825 | 2825 | 2815 | 312 |
| 293 | 20241114 | 140200 | 492888425 | 2820 | 2820 | 2820 | 2820 | 1100 |
| 294 | 20241114 | 140100 | 489786425 | 2825 | 2825 | 2825 | 2825 | 2 |
| 295 | 20241114 | 140000 | 489780775 | 2815 | 2815 | 2815 | 2815 | 39 |
| 296 | 20241114 | 135900 | 489670990 | 2815 | 2815 | 2815 | 2815 | 996 |
| 297 | 20241114 | 135800 | 486867250 | 2825 | 2820 | 2825 | 2820 | 2195 |
| 298 | 20241114 | 135700 | 480675760 | 2825 | 2825 | 2825 | 2825 | 0 |
| 299 | 20241114 | 135600 | 480675760 | 2825 | 2825 | 2825 | 2825 | 238 |
| 300 | 20241114 | 135500 | 480003410 | 2825 | 2825 | 2825 | 2825 | 1 |
| 301 | 20241114 | 135400 | 480000585 | 2825 | 2825 | 2825 | 2825 | 182 |
| 302 | 20241114 | 135300 | 479486435 | 2825 | 2825 | 2825 | 2825 | 1002 |
| 303 | 20241114 | 135200 | 476655785 | 2820 | 2820 | 2820 | 2820 | 1555 |
| 304 | 20241114 | 135100 | 472270685 | 2825 | 2825 | 2825 | 2820 | 5900 |
| 305 | 20241114 | 135000 | 455621710 | 2830 | 2835 | 2835 | 2830 | 5703 |
| 306 | 20241114 | 134900 | 439482210 | 2835 | 2830 | 2835 | 2830 | 201 |
| 307 | 20241114 | 134800 | 438913375 | 2835 | 2840 | 2840 | 2835 | 15 |
| 308 | 20241114 | 134700 | 438870845 | 2830 | 2835 | 2835 | 2830 | 151 |
| 309 | 20241114 | 134600 | 438443500 | 2835 | 2835 | 2835 | 2835 | 101 |
| 310 | 20241114 | 134500 | 438157165 | 2835 | 2835 | 2835 | 2835 | 0 |
| 311 | 20241114 | 134400 | 438157165 | 2835 | 2835 | 2835 | 2830 | 1789 |
| 312 | 20241114 | 134300 | 433092850 | 2835 | 2835 | 2835 | 2835 | 354 |
| 313 | 20241114 | 134200 | 432089260 | 2835 | 2835 | 2835 | 2835 | 18 |
| 314 | 20241114 | 134100 | 432038230 | 2835 | 2835 | 2835 | 2835 | 166 |
| 315 | 20241114 | 134000 | 431567620 | 2835 | 2835 | 2835 | 2835 | 1 |
| 316 | 20241114 | 133900 | 431564785 | 2830 | 2830 | 2830 | 2830 | 164 |
| 317 | 20241114 | 133800 | 431100665 | 2835 | 2835 | 2835 | 2835 | 23 |
| 318 | 20241114 | 133700 | 431035460 | 2840 | 2835 | 2840 | 2835 | 1030 |
| 319 | 20241114 | 133600 | 428114895 | 2835 | 2835 | 2835 | 2835 | 1 |
| 320 | 20241114 | 133500 | 428112060 | 2835 | 2830 | 2835 | 2830 | 647 |
| 321 | 20241114 | 133400 | 426280940 | 2830 | 2825 | 2830 | 2825 | 302 |
| 322 | 20241114 | 133300 | 425427780 | 2825 | 2830 | 2830 | 2825 | 102 |
| 323 | 20241114 | 133200 | 425139620 | 2830 | 2830 | 2830 | 2830 | 21 |
| 324 | 20241114 | 133100 | 425080190 | 2830 | 2830 | 2830 | 2830 | 3 |
| 325 | 20241114 | 133000 | 425071700 | 2830 | 2830 | 2830 | 2830 | 1 |
| 326 | 20241114 | 132900 | 425068870 | 2830 | 2830 | 2830 | 2830 | 338 |
| 327 | 20241114 | 132800 | 424112330 | 2830 | 2830 | 2830 | 2830 | 11 |
| 328 | 20241114 | 132700 | 424081200 | 2830 | 2830 | 2830 | 2830 | 351 |
| 329 | 20241114 | 132600 | 423087870 | 2830 | 2825 | 2830 | 2825 | 1092 |
| 330 | 20241114 | 132500 | 420002965 | 2825 | 2825 | 2825 | 2825 | 125 |
| 331 | 20241114 | 132400 | 419649840 | 2825 | 2820 | 2825 | 2820 | 1162 |
| 332 | 20241114 | 132300 | 416372865 | 2815 | 2815 | 2815 | 2815 | 1 |
| 333 | 20241114 | 132200 | 416370050 | 2815 | 2820 | 2820 | 2815 | 2030 |
| 334 | 20241114 | 132100 | 410655590 | 2820 | 2820 | 2820 | 2820 | 1 |
| 335 | 20241114 | 132000 | 410652770 | 2820 | 2820 | 2820 | 2820 | 0 |
| 336 | 20241114 | 131900 | 410652770 | 2820 | 2815 | 2820 | 2815 | 502 |
| 337 | 20241114 | 131800 | 409237630 | 2820 | 2820 | 2820 | 2820 | 0 |
| 338 | 20241114 | 131700 | 409237630 | 2820 | 2820 | 2820 | 2820 | 0 |
| 339 | 20241114 | 131600 | 409237630 | 2820 | 2820 | 2820 | 2820 | 1 |
| 340 | 20241114 | 131500 | 409234810 | 2820 | 2820 | 2820 | 2820 | 1 |
| 341 | 20241114 | 131400 | 409231990 | 2810 | 2810 | 2810 | 2810 | 16 |
| 342 | 20241114 | 131300 | 409187030 | 2805 | 2805 | 2805 | 2805 | 300 |
| 343 | 20241114 | 131200 | 408345530 | 2810 | 2810 | 2810 | 2810 | 1 |
| 344 | 20241114 | 131100 | 408342720 | 2810 | 2810 | 2810 | 2810 | 1 |
| 345 | 20241114 | 131000 | 408339910 | 2810 | 2810 | 2810 | 2810 | 2 |
| 346 | 20241114 | 130900 | 408334290 | 2800 | 2805 | 2805 | 2800 | 100 |
| 347 | 20241114 | 130800 | 408053840 | 2810 | 2815 | 2815 | 2810 | 2 |
| 348 | 20241114 | 130700 | 408048215 | 2800 | 2820 | 2820 | 2800 | 2019 |
| 349 | 20241114 | 130600 | 402377215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 350 | 20241114 | 130500 | 402377215 | 2820 | 2820 | 2820 | 2820 | 3 |
| 351 | 20241114 | 130400 | 402368755 | 2815 | 2815 | 2815 | 2815 | 1 |
| 352 | 20241114 | 130300 | 402365940 | 2820 | 2815 | 2820 | 2815 | 2 |
| 353 | 20241114 | 130200 | 402360305 | 2815 | 2815 | 2815 | 2815 | 1092 |
| 354 | 20241114 | 130100 | 399286325 | 2820 | 2820 | 2820 | 2820 | 1 |
| 355 | 20241114 | 130000 | 399283505 | 2820 | 2820 | 2820 | 2820 | 0 |
| 356 | 20241114 | 125900 | 399283505 | 2820 | 2820 | 2820 | 2820 | 1 |
| 357 | 20241114 | 125800 | 399280685 | 2820 | 2820 | 2820 | 2820 | 1 |
| 358 | 20241114 | 125700 | 399277865 | 2820 | 2820 | 2820 | 2820 | 3203 |
| 359 | 20241114 | 125600 | 390245405 | 2820 | 2820 | 2820 | 2820 | 2 |
| 360 | 20241114 | 125500 | 390239765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 361 | 20241114 | 125400 | 390239765 | 2820 | 2820 | 2820 | 2820 | 2 |
| 362 | 20241114 | 125300 | 390234125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 363 | 20241114 | 125200 | 390234125 | 2820 | 2820 | 2820 | 2820 | 4 |
| 364 | 20241114 | 125100 | 390222845 | 2820 | 2820 | 2820 | 2820 | 2 |
| 365 | 20241114 | 125000 | 390217205 | 2825 | 2825 | 2825 | 2825 | 0 |
| 366 | 20241114 | 124900 | 390217205 | 2825 | 2825 | 2825 | 2825 | 0 |
| 367 | 20241114 | 124800 | 390217205 | 2825 | 2815 | 2825 | 2815 | 1897 |
| 368 | 20241114 | 124700 | 384869495 | 2815 | 2815 | 2815 | 2815 | 1 |
| 369 | 20241114 | 124600 | 384866680 | 2815 | 2815 | 2815 | 2815 | 1 |
| 370 | 20241114 | 124500 | 384863865 | 2810 | 2810 | 2810 | 2810 | 1420 |
| 371 | 20241114 | 124400 | 380873665 | 2810 | 2810 | 2810 | 2810 | 1 |
| 372 | 20241114 | 124300 | 380870855 | 2810 | 2810 | 2810 | 2810 | 2 |
| 373 | 20241114 | 124200 | 380865235 | 2805 | 2805 | 2805 | 2805 | 41 |
| 374 | 20241114 | 124100 | 380750230 | 2805 | 2805 | 2805 | 2805 | 0 |
| 375 | 20241114 | 124000 | 380750230 | 2805 | 2805 | 2805 | 2805 | 2 |
| 376 | 20241114 | 123900 | 380744620 | 2805 | 2805 | 2805 | 2805 | 0 |
| 377 | 20241114 | 123800 | 380744620 | 2805 | 2805 | 2805 | 2805 | 3590 |
| 378 | 20241114 | 123700 | 370674670 | 2810 | 2810 | 2810 | 2810 | 862 |
| 379 | 20241114 | 123600 | 368252450 | 2810 | 2815 | 2815 | 2810 | 4 |
| 380 | 20241114 | 123500 | 368241205 | 2815 | 2815 | 2815 | 2815 | 5 |
| 381 | 20241114 | 123400 | 368227130 | 2815 | 2820 | 2820 | 2815 | 3 |
| 382 | 20241114 | 123300 | 368218680 | 2820 | 2820 | 2820 | 2820 | 0 |
| 383 | 20241114 | 123200 | 368218680 | 2820 | 2820 | 2820 | 2820 | 1 |
| 384 | 20241114 | 123100 | 368215860 | 2810 | 2810 | 2810 | 2810 | 0 |
| 385 | 20241114 | 123000 | 368215860 | 2810 | 2810 | 2810 | 2810 | 0 |
| 386 | 20241114 | 122900 | 368215860 | 2810 | 2815 | 2815 | 2810 | 501 |
| 387 | 20241114 | 122800 | 366808045 | 2815 | 2815 | 2815 | 2815 | 521 |
| 388 | 20241114 | 122700 | 365341430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 389 | 20241114 | 122600 | 365341430 | 2815 | 2815 | 2815 | 2815 | 1524 |
| 390 | 20241114 | 122500 | 361051370 | 2810 | 2815 | 2815 | 2805 | 4430 |
| 391 | 20241114 | 122400 | 348600950 | 2820 | 2825 | 2825 | 2820 | 3 |
| 392 | 20241114 | 122300 | 348592480 | 2820 | 2820 | 2820 | 2820 | 3000 |
| 393 | 20241114 | 122200 | 340132480 | 2820 | 2815 | 2820 | 2815 | 3200 |
| 394 | 20241114 | 122100 | 331109480 | 2820 | 2810 | 2820 | 2810 | 6739 |
| 395 | 20241114 | 122000 | 312154430 | 2810 | 2810 | 2810 | 2810 | 4814 |
| 396 | 20241114 | 121900 | 298627090 | 2810 | 2810 | 2820 | 2810 | 5972 |
| 397 | 20241114 | 121800 | 281840750 | 2815 | 2815 | 2815 | 2810 | 224 |
| 398 | 20241114 | 121700 | 281211300 | 2815 | 2820 | 2820 | 2815 | 147 |
| 399 | 20241114 | 121600 | 280797490 | 2815 | 2815 | 2815 | 2815 | 135 |
| 400 | 20241114 | 121500 | 280417465 | 2820 | 2820 | 2820 | 2820 | 2 |
| 401 | 20241114 | 121400 | 280411825 | 2820 | 2820 | 2820 | 2820 | 136 |
| 402 | 20241114 | 121300 | 280028305 | 2820 | 2815 | 2820 | 2815 | 1109 |
| 403 | 20241114 | 121200 | 276906140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 404 | 20241114 | 121100 | 276906140 | 2810 | 2810 | 2810 | 2810 | 0 |
| 405 | 20241114 | 121000 | 276906140 | 2810 | 2810 | 2810 | 2810 | 67 |
| 406 | 20241114 | 120900 | 276717870 | 2815 | 2815 | 2815 | 2815 | 1 |
| 407 | 20241114 | 120800 | 276715055 | 2810 | 2805 | 2810 | 2800 | 235 |
| 408 | 20241114 | 120700 | 276055700 | 2810 | 2800 | 2810 | 2800 | 71 |
| 409 | 20241114 | 120600 | 275856880 | 2800 | 2800 | 2800 | 2800 | 0 |
| 410 | 20241114 | 120500 | 275856880 | 2800 | 2810 | 2810 | 2800 | 2 |
| 411 | 20241114 | 120400 | 275851270 | 2810 | 2810 | 2810 | 2810 | 1 |
| 412 | 20241114 | 120300 | 275848460 | 2815 | 2815 | 2815 | 2815 | 0 |
| 413 | 20241114 | 120200 | 275848460 | 2815 | 2815 | 2815 | 2815 | 1 |
| 414 | 20241114 | 120100 | 275845645 | 2810 | 2795 | 2815 | 2795 | 3416 |
| 415 | 20241114 | 120000 | 266235605 | 2795 | 2795 | 2795 | 2795 | 2 |
| 416 | 20241114 | 115900 | 266230015 | 2785 | 2785 | 2785 | 2785 | 600 |
| 417 | 20241114 | 115800 | 264559015 | 2785 | 2780 | 2785 | 2780 | 213 |
| 418 | 20241114 | 115700 | 263966830 | 2785 | 2785 | 2785 | 2785 | 0 |
| 419 | 20241114 | 115600 | 263966830 | 2785 | 2775 | 2785 | 2770 | 1396 |
| 420 | 20241114 | 115500 | 260093820 | 2770 | 2770 | 2770 | 2770 | 737 |
| 421 | 20241114 | 115400 | 258052330 | 2770 | 2775 | 2775 | 2770 | 401 |
| 422 | 20241114 | 115300 | 256940555 | 2775 | 2775 | 2775 | 2775 | 100 |
| 423 | 20241114 | 115200 | 256663055 | 2770 | 2770 | 2770 | 2770 | 168 |
| 424 | 20241114 | 115100 | 256197695 | 2770 | 2780 | 2785 | 2770 | 6561 |
| 425 | 20241114 | 115000 | 238022070 | 2775 | 2775 | 2775 | 2775 | 1 |
| 426 | 20241114 | 114900 | 238019295 | 2780 | 2780 | 2780 | 2775 | 2280 |
| 427 | 20241114 | 114800 | 231692190 | 2780 | 2780 | 2780 | 2780 | 1947 |
| 428 | 20241114 | 114700 | 226279530 | 2785 | 2785 | 2785 | 2785 | 255 |
| 429 | 20241114 | 114600 | 225569355 | 2780 | 2785 | 2785 | 2780 | 4085 |
| 430 | 20241114 | 114500 | 214212870 | 2795 | 2790 | 2795 | 2785 | 62 |
| 431 | 20241114 | 114400 | 214039695 | 2790 | 2795 | 2795 | 2790 | 385 |
| 432 | 20241114 | 114300 | 212965540 | 2785 | 2780 | 2785 | 2780 | 1269 |
| 433 | 20241114 | 114200 | 209431380 | 2785 | 2785 | 2785 | 2780 | 1841 |
| 434 | 20241114 | 114100 | 204306980 | 2785 | 2790 | 2790 | 2785 | 1305 |
| 435 | 20241114 | 114000 | 200672025 | 2790 | 2795 | 2795 | 2790 | 102 |
| 436 | 20241114 | 113900 | 200387435 | 2790 | 2790 | 2790 | 2790 | 265 |
| 437 | 20241114 | 113800 | 199648085 | 2790 | 2795 | 2795 | 2790 | 461 |
| 438 | 20241114 | 113700 | 198361890 | 2800 | 2800 | 2800 | 2800 | 1 |
| 439 | 20241114 | 113600 | 198359090 | 2800 | 2800 | 2800 | 2800 | 131 |
| 440 | 20241114 | 113500 | 197992290 | 2810 | 2810 | 2810 | 2810 | 11 |
| 441 | 20241114 | 113400 | 197961380 | 2810 | 2810 | 2810 | 2810 | 173 |
| 442 | 20241114 | 113300 | 197475250 | 2795 | 2800 | 2800 | 2795 | 195 |
| 443 | 20241114 | 113200 | 196930215 | 2800 | 2800 | 2800 | 2800 | 0 |
| 444 | 20241114 | 113100 | 196930215 | 2800 | 2800 | 2800 | 2800 | 2 |
| 445 | 20241114 | 113000 | 196924615 | 2800 | 2810 | 2810 | 2800 | 173 |
| 446 | 20241114 | 112900 | 196438495 | 2800 | 2800 | 2800 | 2800 | 0 |
| 447 | 20241114 | 112800 | 196438495 | 2800 | 2800 | 2800 | 2800 | 6 |
| 448 | 20241114 | 112700 | 196421695 | 2800 | 2800 | 2800 | 2800 | 0 |
| 449 | 20241114 | 112600 | 196421695 | 2800 | 2800 | 2800 | 2800 | 0 |
| 450 | 20241114 | 112500 | 196421695 | 2800 | 2795 | 2800 | 2795 | 2813 |
| 451 | 20241114 | 112400 | 188547860 | 2800 | 2805 | 2805 | 2800 | 278 |
| 452 | 20241114 | 112300 | 187768570 | 2805 | 2800 | 2805 | 2800 | 252 |
| 453 | 20241114 | 112200 | 187062965 | 2800 | 2800 | 2800 | 2800 | 2 |
| 454 | 20241114 | 112100 | 187057365 | 2800 | 2800 | 2800 | 2800 | 374 |
| 455 | 20241114 | 112000 | 186010165 | 2800 | 2800 | 2800 | 2800 | 0 |
| 456 | 20241114 | 111900 | 186010165 | 2800 | 2800 | 2800 | 2800 | 0 |
| 457 | 20241114 | 111800 | 186010165 | 2800 | 2805 | 2805 | 2800 | 2351 |
| 458 | 20241114 | 111700 | 179427025 | 2810 | 2810 | 2810 | 2810 | 10 |
| 459 | 20241114 | 111600 | 179398925 | 2820 | 2820 | 2820 | 2820 | 0 |
| 460 | 20241114 | 111500 | 179398925 | 2820 | 2820 | 2820 | 2820 | 0 |
| 461 | 20241114 | 111400 | 179398925 | 2820 | 2820 | 2820 | 2820 | 0 |
| 462 | 20241114 | 111300 | 179398925 | 2820 | 2820 | 2820 | 2820 | 0 |
| 463 | 20241114 | 111200 | 179398925 | 2820 | 2820 | 2820 | 2820 | 0 |
| 464 | 20241114 | 111100 | 179398925 | 2820 | 2820 | 2820 | 2820 | 1 |
| 465 | 20241114 | 111000 | 179396105 | 2820 | 2820 | 2820 | 2820 | 15 |
| 466 | 20241114 | 110900 | 179353805 | 2805 | 2810 | 2810 | 2805 | 288 |
| 467 | 20241114 | 110800 | 178545960 | 2805 | 2805 | 2805 | 2805 | 304 |
| 468 | 20241114 | 110700 | 177693240 | 2820 | 2815 | 2820 | 2805 | 2085 |
| 469 | 20241114 | 110600 | 171837000 | 2820 | 2820 | 2820 | 2820 | 92 |
| 470 | 20241114 | 110500 | 171577560 | 2820 | 2820 | 2820 | 2820 | 710 |
| 471 | 20241114 | 110400 | 169575360 | 2820 | 2820 | 2820 | 2820 | 3 |
| 472 | 20241114 | 110300 | 169566900 | 2820 | 2820 | 2820 | 2820 | 0 |
| 473 | 20241114 | 110200 | 169566900 | 2820 | 2820 | 2820 | 2820 | 4 |
| 474 | 20241114 | 110100 | 169555620 | 2820 | 2820 | 2820 | 2820 | 0 |
| 475 | 20241114 | 110000 | 169555620 | 2820 | 2820 | 2820 | 2820 | 24 |
| 476 | 20241114 | 105900 | 169487940 | 2825 | 2830 | 2830 | 2825 | 64 |
| 477 | 20241114 | 105800 | 169307130 | 2835 | 2835 | 2835 | 2835 | 1 |
| 478 | 20241114 | 105700 | 169304295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 479 | 20241114 | 105600 | 169304295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 480 | 20241114 | 105500 | 169304295 | 2840 | 2840 | 2840 | 2840 | 250 |
| 481 | 20241114 | 105400 | 168594295 | 2835 | 2835 | 2835 | 2835 | 0 |
| 482 | 20241114 | 105300 | 168594295 | 2835 | 2835 | 2835 | 2835 | 0 |
| 483 | 20241114 | 105200 | 168594295 | 2835 | 2835 | 2835 | 2835 | 0 |
| 484 | 20241114 | 105100 | 168594295 | 2835 | 2840 | 2840 | 2835 | 54 |
| 485 | 20241114 | 105000 | 168440940 | 2840 | 2840 | 2840 | 2840 | 0 |
| 486 | 20241114 | 104900 | 168440940 | 2840 | 2840 | 2840 | 2840 | 1 |
| 487 | 20241114 | 104800 | 168438100 | 2840 | 2840 | 2840 | 2840 | 1 |
| 488 | 20241114 | 104700 | 168435260 | 2835 | 2835 | 2835 | 2835 | 0 |
| 489 | 20241114 | 104600 | 168435260 | 2835 | 2835 | 2835 | 2835 | 235 |
| 490 | 20241114 | 104500 | 167769035 | 2835 | 2835 | 2835 | 2835 | 13 |
| 491 | 20241114 | 104400 | 167732180 | 2835 | 2835 | 2835 | 2835 | 878 |
| 492 | 20241114 | 104300 | 165243050 | 2835 | 2825 | 2835 | 2825 | 261 |
| 493 | 20241114 | 104200 | 164505715 | 2820 | 2820 | 2820 | 2820 | 708 |
| 494 | 20241114 | 104100 | 162509155 | 2820 | 2825 | 2825 | 2820 | 583 |
| 495 | 20241114 | 104000 | 160865090 | 2825 | 2835 | 2835 | 2825 | 2082 |
| 496 | 20241114 | 103900 | 154977535 | 2830 | 2835 | 2835 | 2830 | 482 |
| 497 | 20241114 | 103800 | 153613430 | 2835 | 2830 | 2840 | 2830 | 2403 |
| 498 | 20241114 | 103700 | 146804415 | 2835 | 2830 | 2835 | 2830 | 891 |
| 499 | 20241114 | 103600 | 144280050 | 2835 | 2835 | 2835 | 2835 | 2 |
| 500 | 20241114 | 103500 | 144274380 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 501 | 20241114 | 103400 | 141439380 | 2835 | 2840 | 2840 | 2835 | 3 |
| 502 | 20241114 | 103300 | 141430870 | 2840 | 2850 | 2850 | 2840 | 258 |
| 503 | 20241114 | 103200 | 140698090 | 2845 | 2845 | 2845 | 2845 | 1054 |
| 504 | 20241114 | 103100 | 137699460 | 2850 | 2835 | 2850 | 2835 | 1384 |
| 505 | 20241114 | 103000 | 133758375 | 2835 | 2820 | 2835 | 2820 | 301 |
| 506 | 20241114 | 102900 | 132909540 | 2820 | 2825 | 2835 | 2820 | 626 |
| 507 | 20241114 | 102800 | 131141850 | 2825 | 2825 | 2825 | 2825 | 54 |
| 508 | 20241114 | 102700 | 130989300 | 2835 | 2850 | 2850 | 2825 | 1943 |
| 509 | 20241114 | 102600 | 125488300 | 2835 | 2845 | 2845 | 2830 | 1746 |
| 510 | 20241114 | 102500 | 120541660 | 2840 | 2835 | 2865 | 2835 | 287 |
| 511 | 20241114 | 102400 | 119726110 | 2840 | 2870 | 2875 | 2840 | 4191 |
| 512 | 20241114 | 102300 | 107797925 | 2875 | 2840 | 2875 | 2830 | 18553 |
| 513 | 20241114 | 102200 | 54791295 | 2840 | 2840 | 2840 | 2840 | 1 |
| 514 | 20241114 | 102100 | 54788455 | 2830 | 2830 | 2830 | 2825 | 1103 |
| 515 | 20241114 | 102000 | 51667230 | 2840 | 2840 | 2840 | 2840 | 1 |
| 516 | 20241114 | 101900 | 51664390 | 2825 | 2835 | 2835 | 2825 | 1201 |
| 517 | 20241114 | 101800 | 48259565 | 2815 | 2825 | 2825 | 2815 | 600 |
| 518 | 20241114 | 101700 | 46568795 | 2820 | 2820 | 2820 | 2820 | 344 |
| 519 | 20241114 | 101600 | 45598715 | 2840 | 2820 | 2840 | 2820 | 1368 |
| 520 | 20241114 | 101500 | 41723220 | 2820 | 2820 | 2835 | 2810 | 661 |
| 521 | 20241114 | 101400 | 39859165 | 2820 | 2820 | 2820 | 2820 | 11 |
| 522 | 20241114 | 101300 | 39828145 | 2820 | 2810 | 2820 | 2810 | 708 |
| 523 | 20241114 | 101200 | 37833105 | 2810 | 2785 | 2810 | 2785 | 1049 |
| 524 | 20241114 | 101100 | 34894820 | 2780 | 2805 | 2805 | 2780 | 89 |
| 525 | 20241114 | 101000 | 34647375 | 2800 | 2800 | 2800 | 2795 | 1870 |
| 526 | 20241114 | 100900 | 29412375 | 2795 | 2785 | 2795 | 2785 | 401 |
| 527 | 20241114 | 100800 | 28292090 | 2765 | 2770 | 2775 | 2765 | 2472 |
| 528 | 20241114 | 100700 | 21442930 | 2770 | 2775 | 2775 | 2770 | 237 |
| 529 | 20241114 | 100600 | 20785305 | 2770 | 2775 | 2775 | 2770 | 1172 |
| 530 | 20241114 | 100500 | 17535555 | 2780 | 2785 | 2785 | 2780 | 813 |
| 531 | 20241114 | 100400 | 15274165 | 2800 | 2800 | 2800 | 2800 | 100 |
| 532 | 20241114 | 100300 | 14994165 | 2810 | 2810 | 2810 | 2810 | 661 |
| 533 | 20241114 | 100200 | 13136755 | 2810 | 2785 | 2810 | 2785 | 527 |
| 534 | 20241114 | 100100 | 11663330 | 2780 | 2780 | 2780 | 2780 | 1 |
| 535 | 20241114 | 100000 | 11660550 | 2775 | 2775 | 2775 | 2775 | 4184 |