28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 3 | 20241118 | 184000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20241118 | 183900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20241118 | 183800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20241118 | 183700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20241118 | 183600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20241118 | 183500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20241118 | 183400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20241118 | 183300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20241118 | 183200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20241118 | 183100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20241118 | 183000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20241118 | 182900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20241118 | 182800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20241118 | 182700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20241118 | 182600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20241118 | 182500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20241118 | 182400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20241118 | 182300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20241118 | 182200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20241118 | 182100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20241118 | 182000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20241118 | 181900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20241118 | 181800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20241118 | 181700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20241118 | 181600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20241118 | 181500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20241118 | 181400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20241118 | 181300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20241118 | 181200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20241118 | 181100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 33 | 20241118 | 181000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20241118 | 180900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20241118 | 180800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20241118 | 180700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20241118 | 180600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20241118 | 180500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20241118 | 180400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20241118 | 180300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20241118 | 180200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20241118 | 180100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20241118 | 180000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20241118 | 175900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20241118 | 175800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20241118 | 175700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20241118 | 175600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20241118 | 175500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20241118 | 175400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20241118 | 175300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20241118 | 175200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20241118 | 175100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20241118 | 175000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20241118 | 174900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20241118 | 174800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20241118 | 174700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20241118 | 174600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20241118 | 174500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20241118 | 174400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20241118 | 174300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20241118 | 174200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20241118 | 174100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 63 | 20241118 | 174000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20241118 | 173900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20241118 | 173800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20241118 | 173700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20241118 | 173600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20241118 | 173500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20241118 | 173400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20241118 | 173300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20241118 | 173200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20241118 | 173100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20241118 | 173000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20241118 | 172900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20241118 | 172800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20241118 | 172700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20241118 | 172600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20241118 | 172500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20241118 | 172400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20241118 | 172300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20241118 | 172200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20241118 | 172100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20241118 | 172000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20241118 | 171900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20241118 | 171800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20241118 | 171700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20241118 | 171600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20241118 | 171500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20241118 | 171400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20241118 | 171300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20241118 | 171200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20241118 | 171100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 93 | 20241118 | 171000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20241118 | 170900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20241118 | 170800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20241118 | 170700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20241118 | 170600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20241118 | 170500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20241118 | 170400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20241118 | 170300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20241118 | 170200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20241118 | 170100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20241118 | 170000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20241118 | 165900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20241118 | 165800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20241118 | 165700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20241118 | 165600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20241118 | 165500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20241118 | 165400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20241118 | 165300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20241118 | 165200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20241118 | 165100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20241118 | 165000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20241118 | 164900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20241118 | 164800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20241118 | 164700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20241118 | 164600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20241118 | 164500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20241118 | 164400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20241118 | 164300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20241118 | 164200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20241118 | 164100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 123 | 20241118 | 164000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20241118 | 163900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20241118 | 163800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20241118 | 163700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20241118 | 163600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20241118 | 163500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20241118 | 163400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20241118 | 163300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20241118 | 163200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20241118 | 163100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20241118 | 163000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20241118 | 162900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20241118 | 162800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20241118 | 162700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20241118 | 162600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20241118 | 162500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20241118 | 162400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20241118 | 162300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20241118 | 162200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20241118 | 162100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20241118 | 162000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20241118 | 161900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20241118 | 161800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20241118 | 161700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20241118 | 161600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20241118 | 161500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20241118 | 161400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20241118 | 161300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20241118 | 161200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20241118 | 161100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 153 | 20241118 | 161000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20241118 | 160900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20241118 | 160800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20241118 | 160700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20241118 | 160600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20241118 | 160500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20241118 | 160400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20241118 | 160300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20241118 | 160200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20241118 | 160100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20241118 | 160000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20241118 | 155900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20241118 | 155800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20241118 | 155700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20241118 | 155600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20241118 | 155500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20241118 | 155400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20241118 | 155300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20241118 | 155200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20241118 | 155100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20241118 | 155000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20241118 | 154900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20241118 | 154800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20241118 | 154700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20241118 | 154600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20241118 | 154500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20241118 | 154400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20241118 | 154300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20241118 | 154200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20241118 | 154100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 183 | 20241118 | 154000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20241118 | 153900 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20241118 | 153800 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20241118 | 153700 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20241118 | 153600 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20241118 | 153500 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20241118 | 153400 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20241118 | 153300 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20241118 | 153200 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20241118 | 153100 | 423770405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20241118 | 153000 | 423770405 | 2240 | 2240 | 2240 | 2240 | 856 |
| 194 | 20241118 | 152900 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 195 | 20241118 | 152800 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20241118 | 152700 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20241118 | 152600 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20241118 | 152500 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20241118 | 152400 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20241118 | 152300 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20241118 | 152200 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20241118 | 152100 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20241118 | 152000 | 421852965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 204 | 20241118 | 151900 | 421852965 | 2240 | 2230 | 2240 | 2220 | 2548 |
| 205 | 20241118 | 151800 | 416172625 | 2230 | 2230 | 2230 | 2230 | 1605 |
| 206 | 20241118 | 151700 | 412593475 | 2235 | 2240 | 2240 | 2235 | 83 |
| 207 | 20241118 | 151600 | 412407865 | 2240 | 2240 | 2240 | 2240 | 32 |
| 208 | 20241118 | 151500 | 412336185 | 2240 | 2235 | 2240 | 2235 | 67 |
| 209 | 20241118 | 151400 | 412186430 | 2230 | 2230 | 2230 | 2230 | 1288 |
| 210 | 20241118 | 151300 | 409314190 | 2230 | 2230 | 2230 | 2230 | 16 |
| 211 | 20241118 | 151200 | 409278510 | 2230 | 2230 | 2230 | 2230 | 3 |
| 212 | 20241118 | 151100 | 409271820 | 2225 | 2225 | 2225 | 2220 | 350 |
| 213 | 20241118 | 151000 | 408493095 | 2220 | 2225 | 2225 | 2220 | 53 |
| 214 | 20241118 | 150900 | 408375245 | 2215 | 2215 | 2215 | 2215 | 414 |
| 215 | 20241118 | 150800 | 407458235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20241118 | 150700 | 407458235 | 2215 | 2220 | 2220 | 2215 | 5083 |
| 217 | 20241118 | 150600 | 396199355 | 2220 | 2220 | 2220 | 2220 | 440 |
| 218 | 20241118 | 150500 | 395222555 | 2220 | 2220 | 2220 | 2215 | 1408 |
| 219 | 20241118 | 150400 | 392098260 | 2225 | 2225 | 2225 | 2225 | 25 |
| 220 | 20241118 | 150300 | 392042635 | 2225 | 2225 | 2225 | 2225 | 21 |
| 221 | 20241118 | 150200 | 391995910 | 2215 | 2220 | 2220 | 2215 | 3007 |
| 222 | 20241118 | 150100 | 385327870 | 2225 | 2225 | 2225 | 2225 | 0 |
| 223 | 20241118 | 150000 | 385327870 | 2225 | 2225 | 2225 | 2225 | 17 |
| 224 | 20241118 | 145900 | 385290045 | 2225 | 2225 | 2225 | 2225 | 1149 |
| 225 | 20241118 | 145800 | 382733520 | 2225 | 2225 | 2225 | 2225 | 7 |
| 226 | 20241118 | 145700 | 382717945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20241118 | 145600 | 382717945 | 2225 | 2225 | 2225 | 2225 | 171 |
| 228 | 20241118 | 145500 | 382337470 | 2225 | 2220 | 2225 | 2220 | 396 |
| 229 | 20241118 | 145400 | 381458315 | 2220 | 2220 | 2220 | 2220 | 1357 |
| 230 | 20241118 | 145300 | 378445775 | 2225 | 2225 | 2225 | 2220 | 420 |
| 231 | 20241118 | 145200 | 377513125 | 2220 | 2220 | 2220 | 2220 | 741 |
| 232 | 20241118 | 145100 | 375868105 | 2225 | 2225 | 2225 | 2225 | 21 |
| 233 | 20241118 | 145000 | 375821380 | 2225 | 2225 | 2225 | 2220 | 966 |
| 234 | 20241118 | 144900 | 373674335 | 2225 | 2225 | 2225 | 2225 | 328 |
| 235 | 20241118 | 144800 | 372944535 | 2220 | 2220 | 2220 | 2220 | 262 |
| 236 | 20241118 | 144700 | 372362895 | 2225 | 2225 | 2225 | 2220 | 77 |
| 237 | 20241118 | 144600 | 372191835 | 2220 | 2220 | 2220 | 2220 | 292 |
| 238 | 20241118 | 144500 | 371543595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 239 | 20241118 | 144400 | 371543595 | 2225 | 2225 | 2225 | 2225 | 7 |
| 240 | 20241118 | 144300 | 371528020 | 2220 | 2225 | 2225 | 2220 | 429 |
| 241 | 20241118 | 144200 | 370575500 | 2225 | 2220 | 2225 | 2220 | 5024 |
| 242 | 20241118 | 144100 | 359422100 | 2225 | 2225 | 2225 | 2220 | 2168 |
| 243 | 20241118 | 144000 | 354600135 | 2220 | 2220 | 2220 | 2220 | 566 |
| 244 | 20241118 | 143900 | 353343615 | 2220 | 2220 | 2220 | 2220 | 12 |
| 245 | 20241118 | 143800 | 353316975 | 2220 | 2220 | 2225 | 2220 | 3429 |
| 246 | 20241118 | 143700 | 345704560 | 2220 | 2225 | 2225 | 2220 | 4263 |
| 247 | 20241118 | 143600 | 336229385 | 2230 | 2230 | 2230 | 2230 | 39 |
| 248 | 20241118 | 143500 | 336142415 | 2230 | 2225 | 2230 | 2225 | 887 |
| 249 | 20241118 | 143400 | 334168805 | 2225 | 2225 | 2225 | 2225 | 912 |
| 250 | 20241118 | 143300 | 332139605 | 2230 | 2230 | 2230 | 2230 | 7 |
| 251 | 20241118 | 143200 | 332123995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 252 | 20241118 | 143100 | 332123995 | 2230 | 2230 | 2230 | 2230 | 30 |
| 253 | 20241118 | 143000 | 332057095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 254 | 20241118 | 142900 | 332057095 | 2230 | 2230 | 2230 | 2230 | 28 |
| 255 | 20241118 | 142800 | 331994655 | 2230 | 2230 | 2230 | 2230 | 0 |
| 256 | 20241118 | 142700 | 331994655 | 2230 | 2230 | 2230 | 2230 | 0 |
| 257 | 20241118 | 142600 | 331994655 | 2230 | 2230 | 2230 | 2230 | 7 |
| 258 | 20241118 | 142500 | 331979045 | 2230 | 2230 | 2230 | 2230 | 18 |
| 259 | 20241118 | 142400 | 331938905 | 2225 | 2225 | 2225 | 2225 | 1 |
| 260 | 20241118 | 142300 | 331936680 | 2225 | 2225 | 2225 | 2225 | 47 |
| 261 | 20241118 | 142200 | 331832105 | 2225 | 2220 | 2225 | 2220 | 201 |
| 262 | 20241118 | 142100 | 331385880 | 2225 | 2225 | 2225 | 2225 | 0 |
| 263 | 20241118 | 142000 | 331385880 | 2225 | 2225 | 2225 | 2225 | 7 |
| 264 | 20241118 | 141900 | 331370305 | 2225 | 2220 | 2225 | 2220 | 95 |
| 265 | 20241118 | 141800 | 331159230 | 2220 | 2220 | 2220 | 2220 | 0 |
| 266 | 20241118 | 141700 | 331159230 | 2220 | 2220 | 2220 | 2220 | 0 |
| 267 | 20241118 | 141600 | 331159230 | 2220 | 2220 | 2220 | 2220 | 34 |
| 268 | 20241118 | 141500 | 331083750 | 2225 | 2225 | 2225 | 2225 | 38 |
| 269 | 20241118 | 141400 | 330999200 | 2225 | 2225 | 2225 | 2225 | 17 |
| 270 | 20241118 | 141300 | 330961375 | 2215 | 2220 | 2220 | 2215 | 338 |
| 271 | 20241118 | 141200 | 330211765 | 2220 | 2220 | 2220 | 2220 | 0 |
| 272 | 20241118 | 141100 | 330211765 | 2220 | 2225 | 2225 | 2220 | 357 |
| 273 | 20241118 | 141000 | 329419190 | 2230 | 2230 | 2230 | 2230 | 0 |
| 274 | 20241118 | 140900 | 329419190 | 2230 | 2230 | 2230 | 2230 | 28 |
| 275 | 20241118 | 140800 | 329356750 | 2225 | 2225 | 2225 | 2225 | 28 |
| 276 | 20241118 | 140700 | 329294450 | 2225 | 2225 | 2225 | 2225 | 0 |
| 277 | 20241118 | 140600 | 329294450 | 2225 | 2230 | 2230 | 2225 | 151 |
| 278 | 20241118 | 140500 | 328958470 | 2225 | 2225 | 2225 | 2225 | 3314 |
| 279 | 20241118 | 140400 | 321584820 | 2225 | 2220 | 2225 | 2220 | 660 |
| 280 | 20241118 | 140300 | 320116445 | 2225 | 2225 | 2225 | 2225 | 627 |
| 281 | 20241118 | 140200 | 318721370 | 2225 | 2225 | 2225 | 2225 | 38 |
| 282 | 20241118 | 140100 | 318636820 | 2215 | 2220 | 2220 | 2215 | 686 |
| 283 | 20241118 | 140000 | 317117270 | 2220 | 2225 | 2225 | 2220 | 508 |
| 284 | 20241118 | 135900 | 315989470 | 2235 | 2235 | 2235 | 2235 | 0 |
| 285 | 20241118 | 135800 | 315989470 | 2235 | 2235 | 2235 | 2235 | 0 |
| 286 | 20241118 | 135700 | 315989470 | 2235 | 2235 | 2235 | 2235 | 1 |
| 287 | 20241118 | 135600 | 315987235 | 2210 | 2230 | 2230 | 2210 | 7169 |
| 288 | 20241118 | 135500 | 300113900 | 2235 | 2235 | 2235 | 2235 | 28 |
| 289 | 20241118 | 135400 | 300051320 | 2230 | 2230 | 2230 | 2230 | 0 |
| 290 | 20241118 | 135300 | 300051320 | 2230 | 2230 | 2235 | 2230 | 91 |
| 291 | 20241118 | 135200 | 299848355 | 2230 | 2230 | 2230 | 2230 | 0 |
| 292 | 20241118 | 135100 | 299848355 | 2230 | 2230 | 2230 | 2230 | 17 |
| 293 | 20241118 | 135000 | 299810445 | 2220 | 2220 | 2220 | 2220 | 0 |
| 294 | 20241118 | 134900 | 299810445 | 2220 | 2220 | 2220 | 2220 | 1 |
| 295 | 20241118 | 134800 | 299808225 | 2220 | 2235 | 2235 | 2220 | 1021 |
| 296 | 20241118 | 134700 | 297541290 | 2235 | 2235 | 2235 | 2235 | 500 |
| 297 | 20241118 | 134600 | 296423790 | 2220 | 2220 | 2220 | 2220 | 240 |
| 298 | 20241118 | 134500 | 295890990 | 2225 | 2225 | 2225 | 2225 | 17 |
| 299 | 20241118 | 134400 | 295853165 | 2215 | 2215 | 2215 | 2215 | 0 |
| 300 | 20241118 | 134300 | 295853165 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 301 | 20241118 | 134200 | 293638165 | 2225 | 2225 | 2225 | 2220 | 1132 |
| 302 | 20241118 | 134100 | 291124465 | 2225 | 2225 | 2225 | 2225 | 21 |
| 303 | 20241118 | 134000 | 291077740 | 2225 | 2225 | 2230 | 2225 | 125 |
| 304 | 20241118 | 133900 | 290799525 | 2225 | 2225 | 2225 | 2225 | 12 |
| 305 | 20241118 | 133800 | 290772825 | 2225 | 2230 | 2230 | 2225 | 70 |
| 306 | 20241118 | 133700 | 290617040 | 2235 | 2235 | 2235 | 2235 | 7 |
| 307 | 20241118 | 133600 | 290601395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 308 | 20241118 | 133500 | 290601395 | 2235 | 2235 | 2235 | 2235 | 21 |
| 309 | 20241118 | 133400 | 290554460 | 2225 | 2230 | 2230 | 2225 | 209 |
| 310 | 20241118 | 133300 | 290089400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 311 | 20241118 | 133200 | 290089400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 312 | 20241118 | 133100 | 290089400 | 2225 | 2225 | 2225 | 2225 | 403 |
| 313 | 20241118 | 133000 | 289192725 | 2225 | 2230 | 2230 | 2225 | 58 |
| 314 | 20241118 | 132900 | 289063660 | 2235 | 2235 | 2235 | 2235 | 25 |
| 315 | 20241118 | 132800 | 289007785 | 2230 | 2230 | 2230 | 2230 | 1825 |
| 316 | 20241118 | 132700 | 284938035 | 2230 | 2230 | 2230 | 2230 | 10 |
| 317 | 20241118 | 132600 | 284915735 | 2230 | 2230 | 2230 | 2225 | 361 |
| 318 | 20241118 | 132500 | 284112420 | 2225 | 2225 | 2225 | 2225 | 213 |
| 319 | 20241118 | 132400 | 283638495 | 2230 | 2230 | 2230 | 2230 | 10 |
| 320 | 20241118 | 132300 | 283616195 | 2230 | 2230 | 2230 | 2230 | 117 |
| 321 | 20241118 | 132200 | 283355285 | 2230 | 2230 | 2230 | 2230 | 7 |
| 322 | 20241118 | 132100 | 283339675 | 2230 | 2230 | 2230 | 2230 | 21 |
| 323 | 20241118 | 132000 | 283292845 | 2230 | 2230 | 2230 | 2230 | 507 |
| 324 | 20241118 | 131900 | 282162235 | 2225 | 2225 | 2225 | 2225 | 0 |
| 325 | 20241118 | 131800 | 282162235 | 2225 | 2225 | 2225 | 2225 | 0 |
| 326 | 20241118 | 131700 | 282162235 | 2225 | 2225 | 2225 | 2225 | 61 |
| 327 | 20241118 | 131600 | 282026510 | 2225 | 2225 | 2225 | 2225 | 63 |
| 328 | 20241118 | 131500 | 281886335 | 2225 | 2230 | 2230 | 2225 | 67 |
| 329 | 20241118 | 131400 | 281736930 | 2230 | 2230 | 2230 | 2230 | 20 |
| 330 | 20241118 | 131300 | 281692330 | 2230 | 2230 | 2230 | 2230 | 7 |
| 331 | 20241118 | 131200 | 281676720 | 2230 | 2230 | 2230 | 2230 | 18 |
| 332 | 20241118 | 131100 | 281636580 | 2230 | 2230 | 2230 | 2230 | 7 |
| 333 | 20241118 | 131000 | 281620970 | 2225 | 2225 | 2225 | 2225 | 0 |
| 334 | 20241118 | 130900 | 281620970 | 2225 | 2225 | 2225 | 2225 | 333 |
| 335 | 20241118 | 130800 | 280880045 | 2225 | 2230 | 2230 | 2225 | 360 |
| 336 | 20241118 | 130700 | 280078940 | 2225 | 2225 | 2225 | 2225 | 226 |
| 337 | 20241118 | 130600 | 279576090 | 2230 | 2230 | 2230 | 2230 | 612 |
| 338 | 20241118 | 130500 | 278211330 | 2230 | 2230 | 2230 | 2230 | 0 |
| 339 | 20241118 | 130400 | 278211330 | 2230 | 2230 | 2230 | 2230 | 7 |
| 340 | 20241118 | 130300 | 278195720 | 2230 | 2230 | 2230 | 2230 | 200 |
| 341 | 20241118 | 130200 | 277749720 | 2230 | 2230 | 2230 | 2230 | 7 |
| 342 | 20241118 | 130100 | 277734110 | 2230 | 2225 | 2230 | 2225 | 71 |
| 343 | 20241118 | 130000 | 277576030 | 2225 | 2225 | 2230 | 2225 | 1469 |
| 344 | 20241118 | 125900 | 274305470 | 2225 | 2225 | 2225 | 2225 | 23 |
| 345 | 20241118 | 125800 | 274254295 | 2225 | 2225 | 2225 | 2225 | 20 |
| 346 | 20241118 | 125700 | 274209795 | 2225 | 2220 | 2225 | 2220 | 126 |
| 347 | 20241118 | 125600 | 273929560 | 2220 | 2225 | 2225 | 2220 | 22 |
| 348 | 20241118 | 125500 | 273880715 | 2225 | 2220 | 2225 | 2220 | 63 |
| 349 | 20241118 | 125400 | 273740820 | 2225 | 2220 | 2225 | 2215 | 6657 |
| 350 | 20241118 | 125300 | 258973550 | 2225 | 2230 | 2230 | 2225 | 2237 |
| 351 | 20241118 | 125200 | 253996180 | 2230 | 2230 | 2230 | 2230 | 3957 |
| 352 | 20241118 | 125100 | 245172070 | 2230 | 2235 | 2235 | 2230 | 128 |
| 353 | 20241118 | 125000 | 244886095 | 2235 | 2230 | 2235 | 2230 | 922 |
| 354 | 20241118 | 124900 | 242827530 | 2235 | 2230 | 2235 | 2230 | 340 |
| 355 | 20241118 | 124800 | 242067740 | 2235 | 2235 | 2235 | 2235 | 7 |
| 356 | 20241118 | 124700 | 242052095 | 2235 | 2230 | 2235 | 2230 | 65 |
| 357 | 20241118 | 124600 | 241907040 | 2235 | 2235 | 2235 | 2235 | 495 |
| 358 | 20241118 | 124500 | 240800715 | 2235 | 2235 | 2235 | 2235 | 39 |
| 359 | 20241118 | 124400 | 240713550 | 2235 | 2235 | 2235 | 2235 | 25 |
| 360 | 20241118 | 124300 | 240657675 | 2230 | 2230 | 2230 | 2230 | 22 |
| 361 | 20241118 | 124200 | 240608615 | 2235 | 2235 | 2235 | 2230 | 41 |
| 362 | 20241118 | 124100 | 240517090 | 2230 | 2230 | 2230 | 2230 | 21 |
| 363 | 20241118 | 124000 | 240470260 | 2235 | 2240 | 2240 | 2235 | 34 |
| 364 | 20241118 | 123900 | 240394145 | 2235 | 2235 | 2235 | 2235 | 704 |
| 365 | 20241118 | 123800 | 238820705 | 2235 | 2230 | 2235 | 2230 | 38 |
| 366 | 20241118 | 123700 | 238735880 | 2235 | 2230 | 2235 | 2230 | 214 |
| 367 | 20241118 | 123600 | 238258625 | 2230 | 2230 | 2230 | 2230 | 21 |
| 368 | 20241118 | 123500 | 238211795 | 2230 | 2235 | 2235 | 2230 | 29 |
| 369 | 20241118 | 123400 | 238147090 | 2235 | 2235 | 2235 | 2235 | 21 |
| 370 | 20241118 | 123300 | 238100155 | 2235 | 2235 | 2235 | 2235 | 30 |
| 371 | 20241118 | 123200 | 238033105 | 2235 | 2235 | 2235 | 2230 | 60 |
| 372 | 20241118 | 123100 | 237899110 | 2235 | 2230 | 2235 | 2230 | 468 |
| 373 | 20241118 | 123000 | 236853235 | 2230 | 2230 | 2230 | 2230 | 112 |
| 374 | 20241118 | 122900 | 236603475 | 2230 | 2230 | 2230 | 2230 | 21 |
| 375 | 20241118 | 122800 | 236556645 | 2235 | 2230 | 2235 | 2230 | 28 |
| 376 | 20241118 | 122700 | 236494175 | 2230 | 2235 | 2235 | 2230 | 81 |
| 377 | 20241118 | 122600 | 236313355 | 2235 | 2230 | 2235 | 2230 | 54 |
| 378 | 20241118 | 122500 | 236192900 | 2235 | 2235 | 2235 | 2235 | 1007 |
| 379 | 20241118 | 122400 | 233942255 | 2235 | 2240 | 2240 | 2235 | 28 |
| 380 | 20241118 | 122300 | 233879640 | 2235 | 2235 | 2240 | 2235 | 53 |
| 381 | 20241118 | 122200 | 233761135 | 2240 | 2240 | 2240 | 2240 | 7 |
| 382 | 20241118 | 122100 | 233745455 | 2235 | 2240 | 2240 | 2235 | 38 |
| 383 | 20241118 | 122000 | 233660340 | 2245 | 2235 | 2255 | 2235 | 4044 |
| 384 | 20241118 | 121900 | 224582975 | 2235 | 2230 | 2235 | 2230 | 50 |
| 385 | 20241118 | 121800 | 224471440 | 2230 | 2235 | 2235 | 2230 | 27 |
| 386 | 20241118 | 121700 | 224411205 | 2235 | 2235 | 2235 | 2230 | 113 |
| 387 | 20241118 | 121600 | 224158755 | 2235 | 2230 | 2235 | 2230 | 122 |
| 388 | 20241118 | 121500 | 223886195 | 2235 | 2230 | 2235 | 2230 | 67 |
| 389 | 20241118 | 121400 | 223736665 | 2230 | 2230 | 2230 | 2230 | 21 |
| 390 | 20241118 | 121300 | 223689835 | 2230 | 2235 | 2235 | 2230 | 50 |
| 391 | 20241118 | 121200 | 223578195 | 2230 | 2235 | 2235 | 2230 | 87 |
| 392 | 20241118 | 121100 | 223383860 | 2235 | 2230 | 2235 | 2230 | 48 |
| 393 | 20241118 | 121000 | 223276685 | 2230 | 2235 | 2235 | 2230 | 27 |
| 394 | 20241118 | 120900 | 223216390 | 2235 | 2235 | 2235 | 2235 | 21 |
| 395 | 20241118 | 120800 | 223169455 | 2240 | 2235 | 2240 | 2235 | 29 |
| 396 | 20241118 | 120700 | 223104605 | 2235 | 2230 | 2235 | 2230 | 136 |
| 397 | 20241118 | 120600 | 222800750 | 2235 | 2235 | 2235 | 2235 | 28 |
| 398 | 20241118 | 120500 | 222738170 | 2235 | 2235 | 2235 | 2235 | 220 |
| 399 | 20241118 | 120400 | 222246470 | 2235 | 2240 | 2240 | 2235 | 247 |
| 400 | 20241118 | 120300 | 221693300 | 2240 | 2235 | 2240 | 2235 | 44 |
| 401 | 20241118 | 120200 | 221594955 | 2235 | 2240 | 2240 | 2235 | 28 |
| 402 | 20241118 | 120100 | 221532340 | 2235 | 2235 | 2235 | 2235 | 22 |
| 403 | 20241118 | 120000 | 221483170 | 2240 | 2235 | 2240 | 2235 | 86 |
| 404 | 20241118 | 115900 | 221290950 | 2240 | 2240 | 2240 | 2235 | 89 |
| 405 | 20241118 | 115800 | 221091805 | 2235 | 2235 | 2235 | 2235 | 22 |
| 406 | 20241118 | 115700 | 221042635 | 2240 | 2235 | 2240 | 2235 | 28 |
| 407 | 20241118 | 115600 | 220980020 | 2235 | 2235 | 2235 | 2235 | 326 |
| 408 | 20241118 | 115500 | 220251410 | 2235 | 2235 | 2240 | 2235 | 100 |
| 409 | 20241118 | 115400 | 220027875 | 2235 | 2235 | 2235 | 2235 | 121 |
| 410 | 20241118 | 115300 | 219757440 | 2240 | 2240 | 2240 | 2235 | 67 |
| 411 | 20241118 | 115200 | 219607470 | 2235 | 2235 | 2235 | 2235 | 22 |
| 412 | 20241118 | 115100 | 219558300 | 2235 | 2240 | 2240 | 2235 | 28 |
| 413 | 20241118 | 115000 | 219495685 | 2235 | 2235 | 2235 | 2235 | 268 |
| 414 | 20241118 | 114900 | 218896705 | 2235 | 2235 | 2235 | 2235 | 22 |
| 415 | 20241118 | 114800 | 218847535 | 2240 | 2235 | 2240 | 2235 | 1028 |
| 416 | 20241118 | 114700 | 216544920 | 2235 | 2240 | 2240 | 2235 | 49 |
| 417 | 20241118 | 114600 | 216435270 | 2235 | 2235 | 2240 | 2235 | 117 |
| 418 | 20241118 | 114500 | 216173640 | 2235 | 2235 | 2235 | 2235 | 133 |
| 419 | 20241118 | 114400 | 215876385 | 2235 | 2240 | 2240 | 2235 | 29 |
| 420 | 20241118 | 114300 | 215811535 | 2235 | 2235 | 2235 | 2235 | 21 |
| 421 | 20241118 | 114200 | 215764600 | 2235 | 2240 | 2240 | 2235 | 67 |
| 422 | 20241118 | 114100 | 215614735 | 2240 | 2235 | 2240 | 2235 | 72 |
| 423 | 20241118 | 114000 | 215453565 | 2240 | 2240 | 2240 | 2235 | 933 |
| 424 | 20241118 | 113900 | 213363750 | 2240 | 2235 | 2240 | 2235 | 49 |
| 425 | 20241118 | 113800 | 213254100 | 2235 | 2235 | 2235 | 2235 | 258 |
| 426 | 20241118 | 113700 | 212677470 | 2240 | 2235 | 2240 | 2235 | 29 |
| 427 | 20241118 | 113600 | 212612620 | 2235 | 2240 | 2240 | 2230 | 675 |
| 428 | 20241118 | 113500 | 211105555 | 2235 | 2240 | 2240 | 2235 | 29 |
| 429 | 20241118 | 113400 | 211040705 | 2235 | 2235 | 2240 | 2235 | 44 |
| 430 | 20241118 | 113300 | 210942360 | 2235 | 2240 | 2240 | 2235 | 369 |
| 431 | 20241118 | 113200 | 210117505 | 2235 | 2235 | 2235 | 2235 | 32 |
| 432 | 20241118 | 113100 | 210045985 | 2235 | 2235 | 2235 | 2230 | 111 |
| 433 | 20241118 | 113000 | 209798005 | 2240 | 2235 | 2240 | 2235 | 1016 |
| 434 | 20241118 | 112900 | 207527125 | 2240 | 2240 | 2240 | 2240 | 150 |
| 435 | 20241118 | 112800 | 207191125 | 2240 | 2235 | 2240 | 2235 | 28 |
| 436 | 20241118 | 112700 | 207128510 | 2235 | 2240 | 2240 | 2235 | 32 |
| 437 | 20241118 | 112600 | 207056940 | 2235 | 2235 | 2235 | 2235 | 43 |
| 438 | 20241118 | 112500 | 206960835 | 2235 | 2240 | 2240 | 2235 | 947 |
| 439 | 20241118 | 112400 | 204844200 | 2235 | 2240 | 2240 | 2235 | 28 |
| 440 | 20241118 | 112300 | 204781585 | 2235 | 2235 | 2235 | 2235 | 22 |
| 441 | 20241118 | 112200 | 204732415 | 2235 | 2240 | 2240 | 2235 | 50 |
| 442 | 20241118 | 112100 | 204620630 | 2235 | 2235 | 2235 | 2235 | 21 |
| 443 | 20241118 | 112000 | 204573695 | 2235 | 2240 | 2240 | 2235 | 348 |
| 444 | 20241118 | 111900 | 203795855 | 2240 | 2240 | 2240 | 2235 | 78 |
| 445 | 20241118 | 111800 | 203621310 | 2240 | 2240 | 2240 | 2240 | 659 |
| 446 | 20241118 | 111700 | 202145150 | 2240 | 2235 | 2240 | 2235 | 34 |
| 447 | 20241118 | 111600 | 202069100 | 2240 | 2235 | 2240 | 2235 | 31 |
| 448 | 20241118 | 111500 | 201999765 | 2235 | 2240 | 2240 | 2235 | 190 |
| 449 | 20241118 | 111400 | 201575080 | 2240 | 2240 | 2240 | 2240 | 443 |
| 450 | 20241118 | 111300 | 200582760 | 2240 | 2240 | 2240 | 2240 | 24 |
| 451 | 20241118 | 111200 | 200529000 | 2235 | 2240 | 2240 | 2235 | 49 |
| 452 | 20241118 | 111100 | 200419380 | 2240 | 2240 | 2240 | 2240 | 0 |
| 453 | 20241118 | 111000 | 200419380 | 2240 | 2235 | 2240 | 2235 | 53 |
| 454 | 20241118 | 110900 | 200300875 | 2235 | 2235 | 2235 | 2235 | 21 |
| 455 | 20241118 | 110800 | 200253940 | 2240 | 2235 | 2240 | 2235 | 125 |
| 456 | 20241118 | 110700 | 199974440 | 2240 | 2240 | 2240 | 2235 | 63 |
| 457 | 20241118 | 110600 | 199833505 | 2240 | 2240 | 2240 | 2240 | 28 |
| 458 | 20241118 | 110500 | 199770785 | 2240 | 2235 | 2240 | 2235 | 36 |
| 459 | 20241118 | 110400 | 199690255 | 2240 | 2240 | 2240 | 2240 | 7 |
| 460 | 20241118 | 110300 | 199674575 | 2240 | 2245 | 2245 | 2240 | 117 |
| 461 | 20241118 | 110200 | 199412445 | 2240 | 2240 | 2245 | 2240 | 67 |
| 462 | 20241118 | 110100 | 199262280 | 2240 | 2240 | 2240 | 2240 | 14 |
| 463 | 20241118 | 110000 | 199230920 | 2240 | 2245 | 2245 | 2240 | 132 |
| 464 | 20241118 | 105900 | 198934690 | 2245 | 2240 | 2245 | 2240 | 30 |
| 465 | 20241118 | 105800 | 198867455 | 2240 | 2240 | 2240 | 2235 | 1980 |
| 466 | 20241118 | 105700 | 194438335 | 2240 | 2245 | 2245 | 2240 | 56 |
| 467 | 20241118 | 105600 | 194312770 | 2240 | 2235 | 2240 | 2235 | 32 |
| 468 | 20241118 | 105500 | 194241200 | 2235 | 2240 | 2240 | 2235 | 28 |
| 469 | 20241118 | 105400 | 194178585 | 2240 | 2240 | 2240 | 2240 | 526 |
| 470 | 20241118 | 105300 | 193000345 | 2240 | 2245 | 2245 | 2240 | 117 |
| 471 | 20241118 | 105200 | 192738230 | 2240 | 2245 | 2245 | 2240 | 193 |
| 472 | 20241118 | 105100 | 192305805 | 2245 | 2245 | 2245 | 2240 | 295 |
| 473 | 20241118 | 105000 | 191643640 | 2245 | 2240 | 2245 | 2240 | 50 |
| 474 | 20241118 | 104900 | 191531605 | 2240 | 2240 | 2240 | 2240 | 21 |
| 475 | 20241118 | 104800 | 191484565 | 2240 | 2240 | 2245 | 2240 | 52 |
| 476 | 20241118 | 104700 | 191368050 | 2240 | 2240 | 2240 | 2240 | 475 |
| 477 | 20241118 | 104600 | 190304050 | 2245 | 2245 | 2245 | 2245 | 56 |
| 478 | 20241118 | 104500 | 190178330 | 2245 | 2240 | 2250 | 2240 | 1382 |
| 479 | 20241118 | 104400 | 187078200 | 2240 | 2240 | 2240 | 2240 | 22 |
| 480 | 20241118 | 104300 | 187028920 | 2240 | 2245 | 2245 | 2240 | 94 |
| 481 | 20241118 | 104200 | 186818130 | 2240 | 2240 | 2240 | 2240 | 121 |
| 482 | 20241118 | 104100 | 186547090 | 2245 | 2245 | 2245 | 2245 | 90 |
| 483 | 20241118 | 104000 | 186345040 | 2245 | 2245 | 2245 | 2240 | 312 |
| 484 | 20241118 | 103900 | 185644705 | 2245 | 2240 | 2245 | 2240 | 28 |
| 485 | 20241118 | 103800 | 185581955 | 2245 | 2240 | 2245 | 2240 | 42 |
| 486 | 20241118 | 103700 | 185487770 | 2240 | 2240 | 2245 | 2240 | 50 |
| 487 | 20241118 | 103600 | 185375735 | 2240 | 2240 | 2240 | 2240 | 22 |
| 488 | 20241118 | 103500 | 185326455 | 2240 | 2240 | 2245 | 2240 | 38 |
| 489 | 20241118 | 103400 | 185241300 | 2240 | 2245 | 2245 | 2240 | 39 |
| 490 | 20241118 | 103300 | 185153855 | 2240 | 2245 | 2245 | 2240 | 50 |
| 491 | 20241118 | 103200 | 185041820 | 2240 | 2240 | 2240 | 2240 | 37 |
| 492 | 20241118 | 103100 | 184958940 | 2240 | 2245 | 2245 | 2240 | 42 |
| 493 | 20241118 | 103000 | 184864755 | 2245 | 2240 | 2245 | 2240 | 30 |
| 494 | 20241118 | 102900 | 184797520 | 2240 | 2240 | 2240 | 2240 | 43 |
| 495 | 20241118 | 102800 | 184701200 | 2245 | 2240 | 2245 | 2240 | 146 |
| 496 | 20241118 | 102700 | 184373940 | 2235 | 2235 | 2235 | 2235 | 22 |
| 497 | 20241118 | 102600 | 184324770 | 2240 | 2240 | 2240 | 2240 | 537 |
| 498 | 20241118 | 102500 | 183121890 | 2240 | 2240 | 2245 | 2240 | 51 |
| 499 | 20241118 | 102400 | 183007610 | 2245 | 2240 | 2245 | 2240 | 583 |
| 500 | 20241118 | 102300 | 181699190 | 2235 | 2240 | 2240 | 2235 | 100 |
| 501 | 20241118 | 102200 | 181475495 | 2235 | 2235 | 2235 | 2235 | 149 |
| 502 | 20241118 | 102100 | 181142480 | 2235 | 2235 | 2240 | 2235 | 50 |
| 503 | 20241118 | 102000 | 181030695 | 2240 | 2235 | 2240 | 2235 | 22 |
| 504 | 20241118 | 101900 | 180981520 | 2240 | 2235 | 2240 | 2235 | 29 |
| 505 | 20241118 | 101800 | 180916670 | 2235 | 2235 | 2235 | 2235 | 22 |
| 506 | 20241118 | 101700 | 180867500 | 2240 | 2235 | 2240 | 2235 | 87 |
| 507 | 20241118 | 101600 | 180672835 | 2240 | 2235 | 2240 | 2235 | 54 |
| 508 | 20241118 | 101500 | 180551980 | 2245 | 2245 | 2245 | 2240 | 12 |
| 509 | 20241118 | 101400 | 180525090 | 2240 | 2240 | 2240 | 2240 | 1320 |
| 510 | 20241118 | 101300 | 177568290 | 2240 | 2240 | 2240 | 2240 | 773 |
| 511 | 20241118 | 101200 | 175836770 | 2245 | 2245 | 2245 | 2245 | 25 |
| 512 | 20241118 | 101100 | 175780645 | 2245 | 2245 | 2245 | 2245 | 232 |
| 513 | 20241118 | 101000 | 175259805 | 2245 | 2245 | 2250 | 2245 | 826 |
| 514 | 20241118 | 100900 | 173405400 | 2245 | 2245 | 2245 | 2245 | 69 |
| 515 | 20241118 | 100800 | 173250495 | 2250 | 2250 | 2250 | 2250 | 7 |
| 516 | 20241118 | 100700 | 173234745 | 2250 | 2250 | 2250 | 2250 | 341 |
| 517 | 20241118 | 100600 | 172467495 | 2250 | 2250 | 2260 | 2250 | 47 |
| 518 | 20241118 | 100500 | 172361735 | 2250 | 2250 | 2250 | 2250 | 22 |
| 519 | 20241118 | 100400 | 172312235 | 2255 | 2250 | 2255 | 2250 | 23 |
| 520 | 20241118 | 100300 | 172260375 | 2245 | 2240 | 2245 | 2240 | 1995 |
| 521 | 20241118 | 100200 | 167784960 | 2240 | 2240 | 2240 | 2240 | 21 |
| 522 | 20241118 | 100100 | 167737920 | 2240 | 2240 | 2245 | 2240 | 50 |
| 523 | 20241118 | 100000 | 167625885 | 2245 | 2245 | 2245 | 2245 | 35 |
| 524 | 20241118 | 095900 | 167547310 | 2245 | 2245 | 2245 | 2245 | 21 |
| 525 | 20241118 | 095800 | 167500165 | 2245 | 2245 | 2245 | 2245 | 1950 |
| 526 | 20241118 | 095700 | 163122415 | 2250 | 2250 | 2255 | 2250 | 744 |
| 527 | 20241118 | 095600 | 161445445 | 2250 | 2250 | 2250 | 2250 | 190 |
| 528 | 20241118 | 095500 | 161017945 | 2250 | 2255 | 2255 | 2250 | 1030 |
| 529 | 20241118 | 095400 | 158699300 | 2250 | 2250 | 2250 | 2250 | 21 |
| 530 | 20241118 | 095300 | 158652050 | 2250 | 2255 | 2255 | 2250 | 140 |
| 531 | 20241118 | 095200 | 158337000 | 2265 | 2260 | 2265 | 2260 | 90 |
| 532 | 20241118 | 095100 | 158133255 | 2270 | 2250 | 2270 | 2245 | 1370 |
| 533 | 20241118 | 095000 | 155032885 | 2240 | 2250 | 2250 | 2240 | 224 |
| 534 | 20241118 | 094900 | 154530685 | 2260 | 2255 | 2265 | 2250 | 6525 |
| 535 | 20241118 | 094800 | 139820755 | 2260 | 2255 | 2290 | 2255 | 8633 |
| 536 | 20241118 | 094700 | 120182615 | 2265 | 2265 | 2265 | 2265 | 0 |
| 537 | 20241118 | 094600 | 120182615 | 2265 | 2255 | 2265 | 2255 | 307 |
| 538 | 20241118 | 094500 | 119487440 | 2260 | 2245 | 2265 | 2245 | 3100 |
| 539 | 20241118 | 094400 | 112491125 | 2245 | 2255 | 2255 | 2245 | 49 |
| 540 | 20241118 | 094300 | 112380820 | 2255 | 2245 | 2255 | 2240 | 445 |
| 541 | 20241118 | 094200 | 111379010 | 2245 | 2245 | 2250 | 2245 | 517 |
| 542 | 20241118 | 094100 | 110215975 | 2250 | 2245 | 2250 | 2245 | 145 |
| 543 | 20241118 | 094000 | 109889830 | 2250 | 2245 | 2250 | 2235 | 4484 |
| 544 | 20241118 | 093900 | 99817650 | 2245 | 2235 | 2245 | 2235 | 1371 |
| 545 | 20241118 | 093800 | 96751725 | 2235 | 2235 | 2235 | 2235 | 356 |
| 546 | 20241118 | 093700 | 95956065 | 2240 | 2235 | 2240 | 2230 | 129 |
| 547 | 20241118 | 093600 | 95667730 | 2235 | 2235 | 2235 | 2235 | 64 |
| 548 | 20241118 | 093500 | 95524690 | 2235 | 2235 | 2235 | 2235 | 21 |
| 549 | 20241118 | 093400 | 95477755 | 2235 | 2235 | 2235 | 2235 | 22 |
| 550 | 20241118 | 093300 | 95428585 | 2240 | 2235 | 2240 | 2235 | 127 |
| 551 | 20241118 | 093200 | 95144630 | 2245 | 2245 | 2250 | 2240 | 2366 |
| 552 | 20241118 | 093100 | 89824070 | 2240 | 2245 | 2250 | 2240 | 3116 |
| 553 | 20241118 | 093000 | 82825195 | 2245 | 2230 | 2245 | 2230 | 102 |
| 554 | 20241118 | 092900 | 82597460 | 2230 | 2230 | 2235 | 2230 | 5296 |
| 555 | 20241118 | 092800 | 70786745 | 2230 | 2230 | 2230 | 2230 | 128 |
| 556 | 20241118 | 092700 | 70501305 | 2230 | 2230 | 2230 | 2230 | 21 |
| 557 | 20241118 | 092600 | 70454475 | 2230 | 2230 | 2230 | 2230 | 1285 |
| 558 | 20241118 | 092500 | 67588925 | 2240 | 2240 | 2240 | 2240 | 1 |
| 559 | 20241118 | 092400 | 67586685 | 2235 | 2235 | 2235 | 2230 | 193 |
| 560 | 20241118 | 092300 | 67156080 | 2245 | 2235 | 2245 | 2235 | 3055 |
| 561 | 20241118 | 092200 | 60316255 | 2230 | 2230 | 2230 | 2230 | 122 |
| 562 | 20241118 | 092100 | 60044195 | 2230 | 2230 | 2230 | 2230 | 303 |
| 563 | 20241118 | 092000 | 59368505 | 2240 | 2235 | 2245 | 2235 | 339 |
| 564 | 20241118 | 091900 | 58609700 | 2240 | 2235 | 2240 | 2235 | 283 |
| 565 | 20241118 | 091800 | 57975995 | 2240 | 2240 | 2240 | 2240 | 1005 |
| 566 | 20241118 | 091700 | 55724795 | 2240 | 2230 | 2245 | 2225 | 1503 |
| 567 | 20241118 | 091600 | 52360240 | 2220 | 2235 | 2235 | 2220 | 3812 |
| 568 | 20241118 | 091500 | 43878910 | 2230 | 2230 | 2230 | 2230 | 21 |
| 569 | 20241118 | 091400 | 43832080 | 2235 | 2230 | 2235 | 2225 | 1210 |
| 570 | 20241118 | 091300 | 41134245 | 2230 | 2240 | 2240 | 2230 | 242 |
| 571 | 20241118 | 091200 | 40593230 | 2235 | 2240 | 2250 | 2235 | 3304 |
| 572 | 20241118 | 091100 | 33178730 | 2235 | 2220 | 2235 | 2215 | 1529 |
| 573 | 20241118 | 091000 | 29769050 | 2220 | 2220 | 2225 | 2220 | 123 |
| 574 | 20241118 | 090900 | 29495535 | 2215 | 2215 | 2215 | 2215 | 72 |
| 575 | 20241118 | 090800 | 29336055 | 2215 | 2210 | 2215 | 2210 | 30 |
| 576 | 20241118 | 090700 | 29269730 | 2215 | 2210 | 2215 | 2210 | 886 |
| 577 | 20241118 | 090600 | 27311645 | 2205 | 2200 | 2205 | 2200 | 843 |
| 578 | 20241118 | 090500 | 25456830 | 2200 | 2210 | 2210 | 2200 | 2425 |
| 579 | 20241118 | 090400 | 20115300 | 2210 | 2210 | 2220 | 2210 | 300 |
| 580 | 20241118 | 090300 | 19450920 | 2215 | 2210 | 2215 | 2210 | 1191 |
| 581 | 20241118 | 090200 | 16818805 | 2210 | 2210 | 2210 | 2205 | 1063 |
| 582 | 20241118 | 090100 | 14473185 | 2205 | 2210 | 2210 | 2200 | 2944 |
| 583 | 20241118 | 090000 | 7990640 | 2210 | 2200 | 2210 | 2200 | 3630 |