30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 3 | 20241113 | 192500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20241113 | 192400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20241113 | 192300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20241113 | 192200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20241113 | 192100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20241113 | 192000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20241113 | 191900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20241113 | 191800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20241113 | 191700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20241113 | 191600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20241113 | 191500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20241113 | 191400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20241113 | 191300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20241113 | 191200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20241113 | 191100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20241113 | 191000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20241113 | 190900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20241113 | 190800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20241113 | 190700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20241113 | 190600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20241113 | 190500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20241113 | 190400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20241113 | 190300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20241113 | 190200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20241113 | 190100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20241113 | 190000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20241113 | 185900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20241113 | 185800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20241113 | 185700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20241113 | 185600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 33 | 20241113 | 185500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20241113 | 185400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20241113 | 185300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20241113 | 185200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20241113 | 185100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20241113 | 185000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20241113 | 184900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20241113 | 184800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20241113 | 184700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20241113 | 184600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20241113 | 184500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20241113 | 184400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20241113 | 184300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20241113 | 184200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20241113 | 184100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20241113 | 184000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20241113 | 183900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20241113 | 183800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20241113 | 183700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20241113 | 183600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20241113 | 183500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20241113 | 183400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20241113 | 183300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20241113 | 183200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20241113 | 183100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20241113 | 183000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20241113 | 182900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20241113 | 182800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20241113 | 182700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20241113 | 182600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 63 | 20241113 | 182500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20241113 | 182400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20241113 | 182300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20241113 | 182200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20241113 | 182100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20241113 | 182000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20241113 | 181900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20241113 | 181800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20241113 | 181700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20241113 | 181600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20241113 | 181500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20241113 | 181400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20241113 | 181300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20241113 | 181200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20241113 | 181100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20241113 | 181000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20241113 | 180900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20241113 | 180800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20241113 | 180700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20241113 | 180600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20241113 | 180500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20241113 | 180400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20241113 | 180300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20241113 | 180200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20241113 | 180100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20241113 | 180000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20241113 | 175900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20241113 | 175800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20241113 | 175700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20241113 | 175600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 93 | 20241113 | 175500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20241113 | 175400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20241113 | 175300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20241113 | 175200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20241113 | 175100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20241113 | 175000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20241113 | 174900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20241113 | 174800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20241113 | 174700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20241113 | 174600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20241113 | 174500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20241113 | 174400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20241113 | 174300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20241113 | 174200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20241113 | 174100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20241113 | 174000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20241113 | 173900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20241113 | 173800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20241113 | 173700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20241113 | 173600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20241113 | 173500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20241113 | 173400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20241113 | 173300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20241113 | 173200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20241113 | 173100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20241113 | 173000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20241113 | 172900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20241113 | 172800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20241113 | 172700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20241113 | 172600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 123 | 20241113 | 172500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20241113 | 172400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20241113 | 172300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20241113 | 172200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20241113 | 172100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20241113 | 172000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20241113 | 171900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20241113 | 171800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20241113 | 171700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20241113 | 171600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20241113 | 171500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20241113 | 171400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20241113 | 171300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20241113 | 171200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20241113 | 171100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20241113 | 171000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20241113 | 170900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20241113 | 170800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20241113 | 170700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20241113 | 170600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20241113 | 170500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20241113 | 170400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20241113 | 170300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20241113 | 170200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20241113 | 170100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20241113 | 170000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20241113 | 165900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20241113 | 165800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20241113 | 165700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20241113 | 165600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 153 | 20241113 | 165500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20241113 | 165400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20241113 | 165300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20241113 | 165200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20241113 | 165100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20241113 | 165000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20241113 | 164900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20241113 | 164800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20241113 | 164700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20241113 | 164600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20241113 | 164500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20241113 | 164400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20241113 | 164300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20241113 | 164200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20241113 | 164100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20241113 | 164000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20241113 | 163900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20241113 | 163800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20241113 | 163700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20241113 | 163600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20241113 | 163500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20241113 | 163400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20241113 | 163300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20241113 | 163200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20241113 | 163100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20241113 | 163000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20241113 | 162900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20241113 | 162800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20241113 | 162700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20241113 | 162600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 183 | 20241113 | 162500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20241113 | 162400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20241113 | 162300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20241113 | 162200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20241113 | 162100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20241113 | 162000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20241113 | 161900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20241113 | 161800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20241113 | 161700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20241113 | 161600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20241113 | 161500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20241113 | 161400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20241113 | 161300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20241113 | 161200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20241113 | 161100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20241113 | 161000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20241113 | 160900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20241113 | 160800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20241113 | 160700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20241113 | 160600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20241113 | 160500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20241113 | 160400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20241113 | 160300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20241113 | 160200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20241113 | 160100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20241113 | 160000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20241113 | 155900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20241113 | 155800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20241113 | 155700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20241113 | 155600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 213 | 20241113 | 155500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20241113 | 155400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20241113 | 155300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20241113 | 155200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20241113 | 155100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20241113 | 155000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20241113 | 154900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20241113 | 154800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20241113 | 154700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20241113 | 154600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20241113 | 154500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20241113 | 154400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20241113 | 154300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20241113 | 154200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20241113 | 154100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20241113 | 154000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20241113 | 153900 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20241113 | 153800 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20241113 | 153700 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20241113 | 153600 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20241113 | 153500 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 234 | 20241113 | 153400 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20241113 | 153300 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 236 | 20241113 | 153200 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 237 | 20241113 | 153100 | 926122755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 238 | 20241113 | 153000 | 926122755 | 2200 | 2200 | 2200 | 2200 | 4283 |
| 239 | 20241113 | 152900 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 240 | 20241113 | 152800 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20241113 | 152700 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 242 | 20241113 | 152600 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 243 | 20241113 | 152500 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 244 | 20241113 | 152400 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 245 | 20241113 | 152300 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 246 | 20241113 | 152200 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 247 | 20241113 | 152100 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 248 | 20241113 | 152000 | 916700155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 249 | 20241113 | 151900 | 916700155 | 2195 | 2195 | 2195 | 2195 | 2006 |
| 250 | 20241113 | 151800 | 912296985 | 2195 | 2195 | 2195 | 2195 | 1 |
| 251 | 20241113 | 151700 | 912294790 | 2185 | 2185 | 2185 | 2185 | 895 |
| 252 | 20241113 | 151600 | 910339215 | 2200 | 2200 | 2200 | 2200 | 50 |
| 253 | 20241113 | 151500 | 910229215 | 2185 | 2185 | 2185 | 2185 | 0 |
| 254 | 20241113 | 151400 | 910229215 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 255 | 20241113 | 151300 | 908044215 | 2180 | 2185 | 2185 | 2180 | 1161 |
| 256 | 20241113 | 151200 | 905512705 | 2200 | 2185 | 2200 | 2185 | 2 |
| 257 | 20241113 | 151100 | 905508320 | 2180 | 2200 | 2200 | 2180 | 1023 |
| 258 | 20241113 | 151000 | 903270495 | 2200 | 2205 | 2205 | 2200 | 1370 |
| 259 | 20241113 | 150900 | 900252300 | 2205 | 2210 | 2210 | 2205 | 288 |
| 260 | 20241113 | 150800 | 899617245 | 2210 | 2210 | 2210 | 2210 | 6 |
| 261 | 20241113 | 150700 | 899603985 | 2205 | 2205 | 2205 | 2205 | 52 |
| 262 | 20241113 | 150600 | 899489325 | 2205 | 2205 | 2205 | 2205 | 2525 |
| 263 | 20241113 | 150500 | 893921700 | 2200 | 2200 | 2200 | 2200 | 1 |
| 264 | 20241113 | 150400 | 893919500 | 2205 | 2205 | 2205 | 2205 | 1 |
| 265 | 20241113 | 150300 | 893917295 | 2190 | 2185 | 2190 | 2185 | 21 |
| 266 | 20241113 | 150200 | 893871405 | 2200 | 2190 | 2200 | 2190 | 14709 |
| 267 | 20241113 | 150100 | 861590150 | 2195 | 2190 | 2195 | 2190 | 110 |
| 268 | 20241113 | 150000 | 861348750 | 2180 | 2180 | 2180 | 2180 | 1832 |
| 269 | 20241113 | 145900 | 857354990 | 2175 | 2190 | 2195 | 2175 | 895 |
| 270 | 20241113 | 145800 | 855399115 | 2175 | 2180 | 2180 | 2175 | 200 |
| 271 | 20241113 | 145700 | 854963955 | 2175 | 2180 | 2180 | 2175 | 5000 |
| 272 | 20241113 | 145600 | 844064625 | 2180 | 2185 | 2185 | 2180 | 2000 |
| 273 | 20241113 | 145500 | 839696730 | 2190 | 2190 | 2190 | 2190 | 4590 |
| 274 | 20241113 | 145400 | 829644630 | 2190 | 2190 | 2190 | 2190 | 85 |
| 275 | 20241113 | 145300 | 829458480 | 2195 | 2195 | 2195 | 2195 | 210 |
| 276 | 20241113 | 145200 | 828997530 | 2195 | 2195 | 2195 | 2195 | 320 |
| 277 | 20241113 | 145100 | 828295130 | 2190 | 2190 | 2190 | 2190 | 800 |
| 278 | 20241113 | 145000 | 826543130 | 2195 | 2200 | 2200 | 2195 | 2645 |
| 279 | 20241113 | 144900 | 820726515 | 2200 | 2200 | 2200 | 2200 | 260 |
| 280 | 20241113 | 144800 | 820154515 | 2210 | 2210 | 2210 | 2210 | 0 |
| 281 | 20241113 | 144700 | 820154515 | 2210 | 2210 | 2210 | 2210 | 650 |
| 282 | 20241113 | 144600 | 818718015 | 2210 | 2210 | 2210 | 2210 | 0 |
| 283 | 20241113 | 144500 | 818718015 | 2210 | 2195 | 2215 | 2195 | 3536 |
| 284 | 20241113 | 144400 | 810956075 | 2195 | 2210 | 2210 | 2195 | 7491 |
| 285 | 20241113 | 144300 | 794470425 | 2210 | 2220 | 2220 | 2210 | 163 |
| 286 | 20241113 | 144200 | 794109605 | 2220 | 2220 | 2220 | 2220 | 1 |
| 287 | 20241113 | 144100 | 794107385 | 2215 | 2215 | 2215 | 2215 | 0 |
| 288 | 20241113 | 144000 | 794107385 | 2215 | 2215 | 2215 | 2215 | 202 |
| 289 | 20241113 | 143900 | 793659955 | 2210 | 2210 | 2220 | 2210 | 303 |
| 290 | 20241113 | 143800 | 792990305 | 2210 | 2220 | 2220 | 2210 | 502 |
| 291 | 20241113 | 143700 | 791875885 | 2220 | 2215 | 2220 | 2215 | 446 |
| 292 | 20241113 | 143600 | 790886765 | 2220 | 2220 | 2220 | 2220 | 525 |
| 293 | 20241113 | 143500 | 789721265 | 2220 | 2215 | 2220 | 2210 | 736 |
| 294 | 20241113 | 143400 | 788088525 | 2215 | 2210 | 2215 | 2210 | 286 |
| 295 | 20241113 | 143300 | 787456460 | 2210 | 2205 | 2210 | 2205 | 101 |
| 296 | 20241113 | 143200 | 787233255 | 2210 | 2210 | 2210 | 2210 | 500 |
| 297 | 20241113 | 143100 | 786128255 | 2210 | 2200 | 2210 | 2200 | 3994 |
| 298 | 20241113 | 143000 | 777319645 | 2205 | 2210 | 2210 | 2205 | 3454 |
| 299 | 20241113 | 142900 | 769701075 | 2210 | 2210 | 2210 | 2210 | 1435 |
| 300 | 20241113 | 142800 | 766529725 | 2210 | 2220 | 2220 | 2210 | 1224 |
| 301 | 20241113 | 142700 | 763818860 | 2215 | 2215 | 2215 | 2210 | 201 |
| 302 | 20241113 | 142600 | 763373650 | 2215 | 2215 | 2215 | 2215 | 1313 |
| 303 | 20241113 | 142500 | 760465355 | 2215 | 2220 | 2220 | 2215 | 2820 |
| 304 | 20241113 | 142400 | 754207845 | 2220 | 2220 | 2220 | 2220 | 241 |
| 305 | 20241113 | 142300 | 753672825 | 2225 | 2230 | 2230 | 2225 | 936 |
| 306 | 20241113 | 142200 | 751587725 | 2230 | 2230 | 2230 | 2230 | 1705 |
| 307 | 20241113 | 142100 | 747785575 | 2230 | 2230 | 2230 | 2230 | 0 |
| 308 | 20241113 | 142000 | 747785575 | 2230 | 2235 | 2235 | 2230 | 4131 |
| 309 | 20241113 | 141900 | 738555940 | 2235 | 2235 | 2235 | 2235 | 60 |
| 310 | 20241113 | 141800 | 738421840 | 2240 | 2240 | 2240 | 2240 | 0 |
| 311 | 20241113 | 141700 | 738421840 | 2240 | 2240 | 2240 | 2240 | 2 |
| 312 | 20241113 | 141600 | 738417360 | 2235 | 2235 | 2235 | 2235 | 39 |
| 313 | 20241113 | 141500 | 738330195 | 2235 | 2235 | 2235 | 2235 | 524 |
| 314 | 20241113 | 141400 | 737159055 | 2240 | 2240 | 2240 | 2240 | 320 |
| 315 | 20241113 | 141300 | 736442255 | 2240 | 2240 | 2240 | 2240 | 2141 |
| 316 | 20241113 | 141200 | 731646415 | 2245 | 2245 | 2245 | 2245 | 3152 |
| 317 | 20241113 | 141100 | 724570175 | 2245 | 2250 | 2250 | 2245 | 998 |
| 318 | 20241113 | 141000 | 722324925 | 2250 | 2250 | 2255 | 2250 | 1322 |
| 319 | 20241113 | 140900 | 719350400 | 2260 | 2260 | 2260 | 2260 | 0 |
| 320 | 20241113 | 140800 | 719350400 | 2260 | 2260 | 2260 | 2260 | 21 |
| 321 | 20241113 | 140700 | 719302940 | 2255 | 2260 | 2260 | 2255 | 376 |
| 322 | 20241113 | 140600 | 718454060 | 2255 | 2255 | 2255 | 2255 | 0 |
| 323 | 20241113 | 140500 | 718454060 | 2255 | 2255 | 2255 | 2255 | 203 |
| 324 | 20241113 | 140400 | 717996295 | 2260 | 2260 | 2260 | 2260 | 0 |
| 325 | 20241113 | 140300 | 717996295 | 2260 | 2255 | 2260 | 2255 | 2126 |
| 326 | 20241113 | 140200 | 713202155 | 2260 | 2260 | 2260 | 2260 | 0 |
| 327 | 20241113 | 140100 | 713202155 | 2260 | 2260 | 2260 | 2260 | 1 |
| 328 | 20241113 | 140000 | 713199895 | 2260 | 2260 | 2260 | 2260 | 0 |
| 329 | 20241113 | 135900 | 713199895 | 2260 | 2255 | 2260 | 2255 | 7 |
| 330 | 20241113 | 135800 | 713184105 | 2255 | 2255 | 2255 | 2255 | 21 |
| 331 | 20241113 | 135700 | 713136750 | 2255 | 2255 | 2255 | 2255 | 900 |
| 332 | 20241113 | 135600 | 711107250 | 2255 | 2255 | 2255 | 2255 | 307 |
| 333 | 20241113 | 135500 | 710414965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 334 | 20241113 | 135400 | 710414965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 335 | 20241113 | 135300 | 710414965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 336 | 20241113 | 135200 | 710414965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 337 | 20241113 | 135100 | 710414965 | 2270 | 2270 | 2270 | 2270 | 3 |
| 338 | 20241113 | 135000 | 710408155 | 2270 | 2270 | 2270 | 2270 | 1 |
| 339 | 20241113 | 134900 | 710405885 | 2255 | 2255 | 2255 | 2255 | 0 |
| 340 | 20241113 | 134800 | 710405885 | 2255 | 2255 | 2255 | 2255 | 1797 |
| 341 | 20241113 | 134700 | 706353650 | 2255 | 2255 | 2255 | 2255 | 358 |
| 342 | 20241113 | 134600 | 705546360 | 2255 | 2260 | 2260 | 2255 | 2011 |
| 343 | 20241113 | 134500 | 701008900 | 2265 | 2265 | 2265 | 2265 | 101 |
| 344 | 20241113 | 134400 | 700780135 | 2270 | 2270 | 2270 | 2270 | 555 |
| 345 | 20241113 | 134300 | 699520285 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20241113 | 134200 | 699520285 | 2270 | 2270 | 2270 | 2270 | 1 |
| 347 | 20241113 | 134100 | 699518015 | 2270 | 2270 | 2270 | 2270 | 466 |
| 348 | 20241113 | 134000 | 698460195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 349 | 20241113 | 133900 | 698460195 | 2275 | 2275 | 2275 | 2275 | 1 |
| 350 | 20241113 | 133800 | 698457920 | 2275 | 2275 | 2275 | 2275 | 333 |
| 351 | 20241113 | 133700 | 697700345 | 2280 | 2280 | 2280 | 2280 | 0 |
| 352 | 20241113 | 133600 | 697700345 | 2280 | 2280 | 2280 | 2280 | 2500 |
| 353 | 20241113 | 133500 | 692000345 | 2280 | 2280 | 2280 | 2280 | 400 |
| 354 | 20241113 | 133400 | 691088345 | 2280 | 2275 | 2280 | 2275 | 2000 |
| 355 | 20241113 | 133300 | 686528960 | 2275 | 2275 | 2275 | 2275 | 2000 |
| 356 | 20241113 | 133200 | 681978960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 357 | 20241113 | 133100 | 681978960 | 2270 | 2270 | 2270 | 2270 | 500 |
| 358 | 20241113 | 133000 | 680843960 | 2275 | 2275 | 2275 | 2275 | 14 |
| 359 | 20241113 | 132900 | 680812110 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20241113 | 132800 | 680812110 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20241113 | 132700 | 680812110 | 2275 | 2275 | 2275 | 2275 | 0 |
| 362 | 20241113 | 132600 | 680812110 | 2275 | 2275 | 2275 | 2275 | 1 |
| 363 | 20241113 | 132500 | 680809835 | 2275 | 2275 | 2275 | 2275 | 3 |
| 364 | 20241113 | 132400 | 680803010 | 2270 | 2270 | 2270 | 2270 | 0 |
| 365 | 20241113 | 132300 | 680803010 | 2270 | 2270 | 2270 | 2270 | 0 |
| 366 | 20241113 | 132200 | 680803010 | 2270 | 2270 | 2270 | 2270 | 0 |
| 367 | 20241113 | 132100 | 680803010 | 2270 | 2270 | 2270 | 2270 | 100 |
| 368 | 20241113 | 132000 | 680576010 | 2270 | 2270 | 2270 | 2270 | 0 |
| 369 | 20241113 | 131900 | 680576010 | 2270 | 2270 | 2270 | 2270 | 379 |
| 370 | 20241113 | 131800 | 679715680 | 2265 | 2265 | 2265 | 2265 | 1085 |
| 371 | 20241113 | 131700 | 677258155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 372 | 20241113 | 131600 | 677258155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 373 | 20241113 | 131500 | 677258155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 374 | 20241113 | 131400 | 677258155 | 2265 | 2260 | 2265 | 2260 | 51 |
| 375 | 20241113 | 131300 | 677142695 | 2260 | 2260 | 2260 | 2260 | 1627 |
| 376 | 20241113 | 131200 | 673465675 | 2265 | 2265 | 2265 | 2265 | 1 |
| 377 | 20241113 | 131100 | 673463410 | 2265 | 2265 | 2265 | 2265 | 9 |
| 378 | 20241113 | 131000 | 673443025 | 2265 | 2265 | 2265 | 2265 | 365 |
| 379 | 20241113 | 130900 | 672616300 | 2270 | 2270 | 2270 | 2270 | 995 |
| 380 | 20241113 | 130800 | 670357650 | 2275 | 2275 | 2275 | 2275 | 10 |
| 381 | 20241113 | 130700 | 670334900 | 2275 | 2275 | 2275 | 2275 | 12 |
| 382 | 20241113 | 130600 | 670307600 | 2275 | 2275 | 2275 | 2275 | 2 |
| 383 | 20241113 | 130500 | 670303050 | 2275 | 2275 | 2275 | 2275 | 4 |
| 384 | 20241113 | 130400 | 670293950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 385 | 20241113 | 130300 | 670293950 | 2275 | 2275 | 2275 | 2275 | 3 |
| 386 | 20241113 | 130200 | 670287125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 387 | 20241113 | 130100 | 670287125 | 2270 | 2270 | 2270 | 2270 | 500 |
| 388 | 20241113 | 130000 | 669152125 | 2270 | 2270 | 2270 | 2270 | 500 |
| 389 | 20241113 | 125900 | 668017125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 390 | 20241113 | 125800 | 668017125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 391 | 20241113 | 125700 | 668017125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 392 | 20241113 | 125600 | 668017125 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 393 | 20241113 | 125500 | 665747125 | 2290 | 2275 | 2290 | 2275 | 5800 |
| 394 | 20241113 | 125400 | 652473895 | 2260 | 2260 | 2260 | 2260 | 1 |
| 395 | 20241113 | 125300 | 652471635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 396 | 20241113 | 125200 | 652471635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 397 | 20241113 | 125100 | 652471635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 398 | 20241113 | 125000 | 652471635 | 2260 | 2260 | 2260 | 2260 | 105 |
| 399 | 20241113 | 124900 | 652234335 | 2260 | 2260 | 2260 | 2260 | 0 |
| 400 | 20241113 | 124800 | 652234335 | 2260 | 2260 | 2260 | 2260 | 0 |
| 401 | 20241113 | 124700 | 652234335 | 2260 | 2260 | 2260 | 2260 | 0 |
| 402 | 20241113 | 124600 | 652234335 | 2260 | 2260 | 2260 | 2260 | 0 |
| 403 | 20241113 | 124500 | 652234335 | 2260 | 2265 | 2265 | 2260 | 1025 |
| 404 | 20241113 | 124400 | 649916785 | 2275 | 2270 | 2275 | 2265 | 2296 |
| 405 | 20241113 | 124300 | 644711415 | 2270 | 2280 | 2280 | 2270 | 752 |
| 406 | 20241113 | 124200 | 643003115 | 2285 | 2285 | 2285 | 2285 | 0 |
| 407 | 20241113 | 124100 | 643003115 | 2285 | 2285 | 2285 | 2285 | 2 |
| 408 | 20241113 | 124000 | 642998545 | 2285 | 2285 | 2285 | 2285 | 3016 |
| 409 | 20241113 | 123900 | 636106985 | 2285 | 2285 | 2285 | 2285 | 1252 |
| 410 | 20241113 | 123800 | 633246165 | 2285 | 2285 | 2285 | 2285 | 0 |
| 411 | 20241113 | 123700 | 633246165 | 2285 | 2290 | 2290 | 2285 | 499 |
| 412 | 20241113 | 123600 | 632105510 | 2290 | 2290 | 2290 | 2290 | 0 |
| 413 | 20241113 | 123500 | 632105510 | 2290 | 2290 | 2290 | 2290 | 9 |
| 414 | 20241113 | 123400 | 632084900 | 2290 | 2290 | 2290 | 2290 | 0 |
| 415 | 20241113 | 123300 | 632084900 | 2290 | 2290 | 2290 | 2290 | 0 |
| 416 | 20241113 | 123200 | 632084900 | 2290 | 2290 | 2290 | 2290 | 0 |
| 417 | 20241113 | 123100 | 632084900 | 2290 | 2290 | 2290 | 2290 | 0 |
| 418 | 20241113 | 123000 | 632084900 | 2290 | 2290 | 2290 | 2290 | 0 |
| 419 | 20241113 | 122900 | 632084900 | 2290 | 2290 | 2290 | 2290 | 0 |
| 420 | 20241113 | 122800 | 632084900 | 2290 | 2285 | 2290 | 2285 | 1204 |
| 421 | 20241113 | 122700 | 629329365 | 2275 | 2275 | 2275 | 2275 | 661 |
| 422 | 20241113 | 122600 | 627825590 | 2290 | 2290 | 2290 | 2290 | 0 |
| 423 | 20241113 | 122500 | 627825590 | 2290 | 2290 | 2290 | 2290 | 0 |
| 424 | 20241113 | 122400 | 627825590 | 2290 | 2290 | 2290 | 2290 | 1 |
| 425 | 20241113 | 122300 | 627823300 | 2290 | 2295 | 2295 | 2275 | 2943 |
| 426 | 20241113 | 122200 | 621109505 | 2310 | 2310 | 2310 | 2310 | 0 |
| 427 | 20241113 | 122100 | 621109505 | 2310 | 2300 | 2310 | 2295 | 18 |
| 428 | 20241113 | 122000 | 621068085 | 2305 | 2310 | 2310 | 2305 | 1535 |
| 429 | 20241113 | 121900 | 617522240 | 2310 | 2310 | 2310 | 2310 | 1 |
| 430 | 20241113 | 121800 | 617519930 | 2310 | 2310 | 2310 | 2310 | 0 |
| 431 | 20241113 | 121700 | 617519930 | 2310 | 2325 | 2325 | 2310 | 7571 |
| 432 | 20241113 | 121600 | 599918705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 433 | 20241113 | 121500 | 599918705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 434 | 20241113 | 121400 | 599918705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 435 | 20241113 | 121300 | 599918705 | 2325 | 2325 | 2325 | 2325 | 1 |
| 436 | 20241113 | 121200 | 599916380 | 2325 | 2325 | 2325 | 2325 | 0 |
| 437 | 20241113 | 121100 | 599916380 | 2325 | 2325 | 2325 | 2325 | 20 |
| 438 | 20241113 | 121000 | 599869880 | 2325 | 2320 | 2325 | 2320 | 30 |
| 439 | 20241113 | 120900 | 599800135 | 2325 | 2320 | 2325 | 2320 | 105 |
| 440 | 20241113 | 120800 | 599556490 | 2320 | 2320 | 2320 | 2320 | 26 |
| 441 | 20241113 | 120700 | 599496170 | 2320 | 2320 | 2320 | 2320 | 25 |
| 442 | 20241113 | 120600 | 599438170 | 2320 | 2320 | 2325 | 2320 | 45 |
| 443 | 20241113 | 120500 | 599333560 | 2325 | 2320 | 2325 | 2320 | 133 |
| 444 | 20241113 | 120400 | 599024920 | 2310 | 2305 | 2310 | 2305 | 951 |
| 445 | 20241113 | 120300 | 596829315 | 2300 | 2300 | 2300 | 2300 | 1231 |
| 446 | 20241113 | 120200 | 593998015 | 2290 | 2290 | 2290 | 2290 | 507 |
| 447 | 20241113 | 120100 | 592836985 | 2285 | 2285 | 2285 | 2285 | 85 |
| 448 | 20241113 | 120000 | 592642760 | 2280 | 2280 | 2280 | 2280 | 40 |
| 449 | 20241113 | 115900 | 592551560 | 2280 | 2285 | 2285 | 2280 | 415 |
| 450 | 20241113 | 115800 | 591603785 | 2290 | 2290 | 2290 | 2290 | 1 |
| 451 | 20241113 | 115700 | 591601495 | 2290 | 2290 | 2290 | 2290 | 242 |
| 452 | 20241113 | 115600 | 591047315 | 2285 | 2285 | 2285 | 2285 | 3 |
| 453 | 20241113 | 115500 | 591040460 | 2280 | 2280 | 2280 | 2280 | 1 |
| 454 | 20241113 | 115400 | 591038180 | 2290 | 2295 | 2295 | 2290 | 1007 |
| 455 | 20241113 | 115300 | 588732115 | 2300 | 2300 | 2300 | 2300 | 0 |
| 456 | 20241113 | 115200 | 588732115 | 2300 | 2300 | 2300 | 2300 | 2 |
| 457 | 20241113 | 115100 | 588727515 | 2300 | 2300 | 2300 | 2300 | 0 |
| 458 | 20241113 | 115000 | 588727515 | 2300 | 2295 | 2300 | 2295 | 382 |
| 459 | 20241113 | 114900 | 587848920 | 2290 | 2290 | 2290 | 2290 | 0 |
| 460 | 20241113 | 114800 | 587848920 | 2290 | 2290 | 2290 | 2290 | 0 |
| 461 | 20241113 | 114700 | 587848920 | 2290 | 2290 | 2290 | 2290 | 0 |
| 462 | 20241113 | 114600 | 587848920 | 2290 | 2290 | 2290 | 2290 | 0 |
| 463 | 20241113 | 114500 | 587848920 | 2290 | 2290 | 2290 | 2290 | 8 |
| 464 | 20241113 | 114400 | 587830600 | 2280 | 2280 | 2280 | 2280 | 0 |
| 465 | 20241113 | 114300 | 587830600 | 2280 | 2280 | 2280 | 2280 | 0 |
| 466 | 20241113 | 114200 | 587830600 | 2280 | 2290 | 2295 | 2280 | 267 |
| 467 | 20241113 | 114100 | 587218680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 468 | 20241113 | 114000 | 587218680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 469 | 20241113 | 113900 | 587218680 | 2280 | 2295 | 2295 | 2280 | 343 |
| 470 | 20241113 | 113800 | 586436145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 471 | 20241113 | 113700 | 586436145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 472 | 20241113 | 113600 | 586436145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 473 | 20241113 | 113500 | 586436145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 474 | 20241113 | 113400 | 586436145 | 2295 | 2295 | 2295 | 2295 | 2 |
| 475 | 20241113 | 113300 | 586431555 | 2295 | 2295 | 2295 | 2295 | 1176 |
| 476 | 20241113 | 113200 | 583732635 | 2290 | 2290 | 2290 | 2290 | 0 |
| 477 | 20241113 | 113100 | 583732635 | 2290 | 2290 | 2290 | 2290 | 0 |
| 478 | 20241113 | 113000 | 583732635 | 2290 | 2290 | 2290 | 2290 | 0 |
| 479 | 20241113 | 112900 | 583732635 | 2290 | 2295 | 2295 | 2290 | 64 |
| 480 | 20241113 | 112800 | 583585760 | 2290 | 2290 | 2290 | 2290 | 0 |
| 481 | 20241113 | 112700 | 583585760 | 2290 | 2290 | 2290 | 2290 | 0 |
| 482 | 20241113 | 112600 | 583585760 | 2290 | 2290 | 2290 | 2290 | 1351 |
| 483 | 20241113 | 112500 | 580491970 | 2285 | 2285 | 2285 | 2285 | 1453 |
| 484 | 20241113 | 112400 | 577171865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 485 | 20241113 | 112300 | 577171865 | 2275 | 2275 | 2275 | 2275 | 190 |
| 486 | 20241113 | 112200 | 576739615 | 2270 | 2270 | 2270 | 2270 | 453 |
| 487 | 20241113 | 112100 | 575711305 | 2260 | 2265 | 2265 | 2260 | 1032 |
| 488 | 20241113 | 112000 | 573378980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 489 | 20241113 | 111900 | 573378980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 490 | 20241113 | 111800 | 573378980 | 2265 | 2265 | 2265 | 2265 | 317 |
| 491 | 20241113 | 111700 | 572660975 | 2280 | 2270 | 2280 | 2265 | 198 |
| 492 | 20241113 | 111600 | 572211510 | 2270 | 2265 | 2270 | 2265 | 1012 |
| 493 | 20241113 | 111500 | 569914320 | 2265 | 2270 | 2270 | 2265 | 127 |
| 494 | 20241113 | 111400 | 569626630 | 2270 | 2285 | 2285 | 2255 | 14138 |
| 495 | 20241113 | 111300 | 537609045 | 2285 | 2270 | 2285 | 2270 | 613 |
| 496 | 20241113 | 111200 | 536212615 | 2275 | 2280 | 2280 | 2275 | 1474 |
| 497 | 20241113 | 111100 | 532859225 | 2285 | 2285 | 2285 | 2285 | 0 |
| 498 | 20241113 | 111000 | 532859225 | 2285 | 2285 | 2285 | 2285 | 0 |
| 499 | 20241113 | 110900 | 532859225 | 2285 | 2280 | 2285 | 2275 | 6 |
| 500 | 20241113 | 110800 | 532845545 | 2285 | 2275 | 2285 | 2275 | 11 |
| 501 | 20241113 | 110700 | 532820420 | 2280 | 2280 | 2280 | 2280 | 4 |
| 502 | 20241113 | 110600 | 532811300 | 2285 | 2285 | 2285 | 2285 | 6 |
| 503 | 20241113 | 110500 | 532797590 | 2285 | 2285 | 2285 | 2285 | 472 |
| 504 | 20241113 | 110400 | 531719070 | 2285 | 2285 | 2285 | 2285 | 2 |
| 505 | 20241113 | 110300 | 531714500 | 2285 | 2285 | 2285 | 2285 | 2 |
| 506 | 20241113 | 110200 | 531709930 | 2285 | 2285 | 2285 | 2285 | 2000 |
| 507 | 20241113 | 110100 | 527139930 | 2280 | 2280 | 2280 | 2280 | 2 |
| 508 | 20241113 | 110000 | 527135370 | 2280 | 2280 | 2280 | 2280 | 0 |
| 509 | 20241113 | 105900 | 527135370 | 2280 | 2280 | 2280 | 2280 | 0 |
| 510 | 20241113 | 105800 | 527135370 | 2280 | 2285 | 2285 | 2280 | 188 |
| 511 | 20241113 | 105700 | 526706570 | 2290 | 2290 | 2290 | 2290 | 1 |
| 512 | 20241113 | 105600 | 526704280 | 2290 | 2290 | 2290 | 2290 | 7 |
| 513 | 20241113 | 105500 | 526688250 | 2290 | 2290 | 2290 | 2290 | 2 |
| 514 | 20241113 | 105400 | 526683670 | 2290 | 2290 | 2290 | 2290 | 7 |
| 515 | 20241113 | 105300 | 526667640 | 2290 | 2275 | 2290 | 2275 | 3 |
| 516 | 20241113 | 105200 | 526660785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 517 | 20241113 | 105100 | 526660785 | 2275 | 2270 | 2275 | 2270 | 293 |
| 518 | 20241113 | 105000 | 525994920 | 2270 | 2270 | 2270 | 2270 | 7 |
| 519 | 20241113 | 104900 | 525979030 | 2270 | 2270 | 2270 | 2270 | 10 |
| 520 | 20241113 | 104800 | 525956330 | 2270 | 2270 | 2270 | 2270 | 0 |
| 521 | 20241113 | 104700 | 525956330 | 2270 | 2270 | 2270 | 2270 | 11 |
| 522 | 20241113 | 104600 | 525931360 | 2270 | 2270 | 2270 | 2270 | 217 |
| 523 | 20241113 | 104500 | 525438770 | 2270 | 2270 | 2270 | 2270 | 1 |
| 524 | 20241113 | 104400 | 525436500 | 2270 | 2270 | 2270 | 2270 | 12 |
| 525 | 20241113 | 104300 | 525409260 | 2270 | 2270 | 2270 | 2270 | 2 |
| 526 | 20241113 | 104200 | 525404720 | 2270 | 2265 | 2270 | 2260 | 1246 |
| 527 | 20241113 | 104100 | 522580875 | 2270 | 2270 | 2270 | 2270 | 12 |
| 528 | 20241113 | 104000 | 522553635 | 2270 | 2270 | 2270 | 2270 | 3 |
| 529 | 20241113 | 103900 | 522546825 | 2260 | 2265 | 2265 | 2260 | 50 |
| 530 | 20241113 | 103800 | 522433820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 531 | 20241113 | 103700 | 522433820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 532 | 20241113 | 103600 | 522433820 | 2260 | 2260 | 2260 | 2260 | 399 |
| 533 | 20241113 | 103500 | 521532080 | 2260 | 2260 | 2260 | 2260 | 52 |
| 534 | 20241113 | 103400 | 521414560 | 2260 | 2260 | 2260 | 2260 | 0 |
| 535 | 20241113 | 103300 | 521414560 | 2260 | 2260 | 2260 | 2260 | 1 |
| 536 | 20241113 | 103200 | 521412300 | 2265 | 2265 | 2265 | 2265 | 643 |
| 537 | 20241113 | 103100 | 519955905 | 2275 | 2270 | 2275 | 2265 | 68 |
| 538 | 20241113 | 103000 | 519801545 | 2265 | 2265 | 2265 | 2265 | 71 |
| 539 | 20241113 | 102900 | 519640730 | 2260 | 2265 | 2265 | 2260 | 3167 |
| 540 | 20241113 | 102800 | 512478185 | 2265 | 2265 | 2265 | 2265 | 520 |
| 541 | 20241113 | 102700 | 511300385 | 2265 | 2265 | 2265 | 2265 | 1 |
| 542 | 20241113 | 102600 | 511298120 | 2265 | 2265 | 2270 | 2265 | 477 |
| 543 | 20241113 | 102500 | 510217685 | 2270 | 2265 | 2285 | 2265 | 984 |
| 544 | 20241113 | 102400 | 507984275 | 2265 | 2270 | 2270 | 2265 | 200 |
| 545 | 20241113 | 102300 | 507531065 | 2270 | 2270 | 2270 | 2270 | 1128 |
| 546 | 20241113 | 102200 | 504970505 | 2270 | 2275 | 2275 | 2270 | 2029 |
| 547 | 20241113 | 102100 | 500364630 | 2275 | 2275 | 2275 | 2275 | 1 |
| 548 | 20241113 | 102000 | 500362355 | 2270 | 2270 | 2270 | 2270 | 110 |
| 549 | 20241113 | 101900 | 500112655 | 2270 | 2265 | 2270 | 2260 | 282 |
| 550 | 20241113 | 101800 | 499474145 | 2285 | 2290 | 2290 | 2230 | 8098 |
| 551 | 20241113 | 101700 | 481085250 | 2305 | 2300 | 2305 | 2300 | 11 |
| 552 | 20241113 | 101600 | 481059945 | 2295 | 2295 | 2300 | 2295 | 482 |
| 553 | 20241113 | 101500 | 479953660 | 2295 | 2295 | 2295 | 2295 | 2 |
| 554 | 20241113 | 101400 | 479949070 | 2295 | 2295 | 2295 | 2295 | 213 |
| 555 | 20241113 | 101300 | 479460235 | 2295 | 2295 | 2295 | 2295 | 279 |
| 556 | 20241113 | 101200 | 478819930 | 2295 | 2295 | 2295 | 2290 | 540 |
| 557 | 20241113 | 101100 | 477581390 | 2300 | 2305 | 2305 | 2300 | 3952 |
| 558 | 20241113 | 101000 | 468488765 | 2305 | 2305 | 2305 | 2305 | 100 |
| 559 | 20241113 | 100900 | 468258265 | 2305 | 2310 | 2310 | 2305 | 929 |
| 560 | 20241113 | 100800 | 466116090 | 2315 | 2320 | 2320 | 2315 | 2639 |
| 561 | 20241113 | 100700 | 460004745 | 2325 | 2325 | 2325 | 2320 | 67 |
| 562 | 20241113 | 100600 | 459849290 | 2325 | 2325 | 2325 | 2325 | 6 |
| 563 | 20241113 | 100500 | 459835340 | 2325 | 2315 | 2325 | 2315 | 21 |
| 564 | 20241113 | 100400 | 459786715 | 2325 | 2320 | 2325 | 2315 | 222 |
| 565 | 20241113 | 100300 | 459271215 | 2325 | 2325 | 2330 | 2325 | 3617 |
| 566 | 20241113 | 100200 | 450853605 | 2320 | 2315 | 2320 | 2315 | 5387 |
| 567 | 20241113 | 100100 | 438357700 | 2305 | 2305 | 2305 | 2305 | 25 |
| 568 | 20241113 | 100000 | 438300075 | 2305 | 2315 | 2315 | 2305 | 6 |
| 569 | 20241113 | 095900 | 438286195 | 2315 | 2310 | 2315 | 2305 | 834 |
| 570 | 20241113 | 095800 | 436358325 | 2300 | 2305 | 2310 | 2300 | 1041 |
| 571 | 20241113 | 095700 | 433958990 | 2300 | 2300 | 2300 | 2300 | 127 |
| 572 | 20241113 | 095600 | 433666890 | 2300 | 2305 | 2305 | 2300 | 5620 |
| 573 | 20241113 | 095500 | 420730750 | 2310 | 2315 | 2315 | 2310 | 1129 |
| 574 | 20241113 | 095400 | 418119510 | 2330 | 2320 | 2330 | 2320 | 3187 |
| 575 | 20241113 | 095300 | 410715440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 576 | 20241113 | 095200 | 410715440 | 2335 | 2320 | 2335 | 2320 | 100 |
| 577 | 20241113 | 095100 | 410483395 | 2320 | 2330 | 2330 | 2320 | 4556 |
| 578 | 20241113 | 095000 | 399885020 | 2335 | 2340 | 2340 | 2335 | 2414 |
| 579 | 20241113 | 094900 | 394248125 | 2345 | 2345 | 2345 | 2345 | 1 |
| 580 | 20241113 | 094800 | 394245780 | 2335 | 2345 | 2345 | 2335 | 4039 |
| 581 | 20241113 | 094700 | 384780650 | 2345 | 2345 | 2355 | 2345 | 515 |
| 582 | 20241113 | 094600 | 383571975 | 2355 | 2355 | 2355 | 2355 | 0 |
| 583 | 20241113 | 094500 | 383571975 | 2355 | 2345 | 2355 | 2345 | 1003 |
| 584 | 20241113 | 094400 | 381219930 | 2345 | 2345 | 2360 | 2340 | 424 |
| 585 | 20241113 | 094300 | 380226035 | 2360 | 2350 | 2360 | 2350 | 1435 |
| 586 | 20241113 | 094200 | 376848735 | 2345 | 2355 | 2360 | 2345 | 104 |
| 587 | 20241113 | 094100 | 376604325 | 2360 | 2350 | 2360 | 2350 | 120 |
| 588 | 20241113 | 094000 | 376322235 | 2350 | 2345 | 2350 | 2335 | 1293 |
| 589 | 20241113 | 093900 | 373299725 | 2345 | 2340 | 2345 | 2335 | 1424 |
| 590 | 20241113 | 093800 | 369965555 | 2340 | 2350 | 2350 | 2340 | 4649 |
| 591 | 20241113 | 093700 | 359076480 | 2350 | 2350 | 2350 | 2345 | 456 |
| 592 | 20241113 | 093600 | 358004885 | 2345 | 2350 | 2350 | 2345 | 1199 |
| 593 | 20241113 | 093500 | 355190345 | 2350 | 2355 | 2365 | 2350 | 1020 |
| 594 | 20241113 | 093400 | 352788595 | 2365 | 2360 | 2365 | 2360 | 636 |
| 595 | 20241113 | 093300 | 351286620 | 2360 | 2370 | 2370 | 2360 | 3701 |
| 596 | 20241113 | 093200 | 342528695 | 2365 | 2380 | 2415 | 2365 | 4511 |
| 597 | 20241113 | 093100 | 331766260 | 2385 | 2335 | 2385 | 2335 | 17407 |
| 598 | 20241113 | 093000 | 290768535 | 2340 | 2345 | 2345 | 2340 | 283 |
| 599 | 20241113 | 092900 | 290106090 | 2350 | 2350 | 2350 | 2330 | 3331 |
| 600 | 20241113 | 092800 | 282298875 | 2350 | 2370 | 2370 | 2350 | 4120 |
| 601 | 20241113 | 092700 | 272573555 | 2385 | 2415 | 2415 | 2370 | 22349 |
| 602 | 20241113 | 092600 | 219059195 | 2415 | 2390 | 2415 | 2390 | 11477 |
| 603 | 20241113 | 092500 | 191507350 | 2385 | 2420 | 2420 | 2380 | 8957 |
| 604 | 20241113 | 092400 | 170072130 | 2420 | 2365 | 2430 | 2365 | 36148 |
| 605 | 20241113 | 092300 | 83553465 | 2365 | 2365 | 2365 | 2355 | 772 |
| 606 | 20241113 | 092200 | 81729015 | 2345 | 2350 | 2365 | 2345 | 4127 |
| 607 | 20241113 | 092100 | 72018900 | 2350 | 2340 | 2350 | 2335 | 2716 |
| 608 | 20241113 | 092000 | 65652535 | 2340 | 2335 | 2345 | 2335 | 959 |
| 609 | 20241113 | 091900 | 63406170 | 2340 | 2335 | 2340 | 2325 | 2539 |
| 610 | 20241113 | 091800 | 57466115 | 2325 | 2335 | 2340 | 2325 | 7827 |
| 611 | 20241113 | 091700 | 39213145 | 2335 | 2335 | 2335 | 2330 | 43 |
| 612 | 20241113 | 091600 | 39112755 | 2335 | 2335 | 2335 | 2325 | 1091 |
| 613 | 20241113 | 091500 | 36569270 | 2335 | 2335 | 2340 | 2335 | 1383 |
| 614 | 20241113 | 091400 | 33339880 | 2325 | 2325 | 2330 | 2325 | 1589 |
| 615 | 20241113 | 091300 | 29637600 | 2320 | 2320 | 2325 | 2320 | 280 |
| 616 | 20241113 | 091200 | 28986995 | 2320 | 2305 | 2320 | 2305 | 2072 |
| 617 | 20241113 | 091100 | 24193680 | 2300 | 2300 | 2300 | 2300 | 100 |
| 618 | 20241113 | 091000 | 23963680 | 2300 | 2305 | 2305 | 2300 | 2415 |
| 619 | 20241113 | 090900 | 18408450 | 2300 | 2300 | 2300 | 2300 | 35 |
| 620 | 20241113 | 090800 | 18327950 | 2300 | 2300 | 2300 | 2300 | 935 |
| 621 | 20241113 | 090700 | 16177450 | 2300 | 2300 | 2300 | 2300 | 474 |
| 622 | 20241113 | 090600 | 15087250 | 2305 | 2300 | 2305 | 2300 | 42 |
| 623 | 20241113 | 090500 | 14990600 | 2305 | 2300 | 2305 | 2300 | 189 |
| 624 | 20241113 | 090400 | 14555645 | 2290 | 2300 | 2300 | 2290 | 2793 |
| 625 | 20241113 | 090300 | 8159455 | 2300 | 2295 | 2300 | 2290 | 1530 |
| 626 | 20241113 | 090200 | 4647180 | 2290 | 2290 | 2290 | 2280 | 1081 |
| 627 | 20241113 | 090100 | 2171700 | 2290 | 2285 | 2290 | 2285 | 53 |
| 628 | 20241113 | 090000 | 2050545 | 2290 | 2280 | 2290 | 2280 | 898 |