29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 3 | 20241114 | 200400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20241114 | 200300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20241114 | 200200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20241114 | 200100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20241114 | 200000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20241114 | 195900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20241114 | 195800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20241114 | 195700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20241114 | 195600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20241114 | 195500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20241114 | 195400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20241114 | 195300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20241114 | 195200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20241114 | 195100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20241114 | 195000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20241114 | 194900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20241114 | 194800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20241114 | 194700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20241114 | 194600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20241114 | 194500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20241114 | 194400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20241114 | 194300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20241114 | 194200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20241114 | 194100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20241114 | 194000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20241114 | 193900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20241114 | 193800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20241114 | 193700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20241114 | 193600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20241114 | 193500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 33 | 20241114 | 193400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20241114 | 193300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20241114 | 193200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20241114 | 193100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20241114 | 193000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20241114 | 192900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20241114 | 192800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20241114 | 192700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20241114 | 192600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20241114 | 192500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20241114 | 192400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20241114 | 192300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20241114 | 192200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20241114 | 192100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20241114 | 192000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20241114 | 191900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20241114 | 191800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20241114 | 191700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20241114 | 191600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20241114 | 191500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20241114 | 191400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20241114 | 191300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20241114 | 191200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20241114 | 191100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20241114 | 191000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20241114 | 190900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20241114 | 190800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20241114 | 190700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20241114 | 190600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20241114 | 190500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 63 | 20241114 | 190400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20241114 | 190300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20241114 | 190200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20241114 | 190100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20241114 | 190000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20241114 | 185900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20241114 | 185800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20241114 | 185700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20241114 | 185600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20241114 | 185500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20241114 | 185400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20241114 | 185300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20241114 | 185200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20241114 | 185100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20241114 | 185000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20241114 | 184900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20241114 | 184800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20241114 | 184700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20241114 | 184600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20241114 | 184500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20241114 | 184400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20241114 | 184300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20241114 | 184200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20241114 | 184100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20241114 | 184000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20241114 | 183900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20241114 | 183800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20241114 | 183700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20241114 | 183600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20241114 | 183500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 93 | 20241114 | 183400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20241114 | 183300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20241114 | 183200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20241114 | 183100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20241114 | 183000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20241114 | 182900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20241114 | 182800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20241114 | 182700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20241114 | 182600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20241114 | 182500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20241114 | 182400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20241114 | 182300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20241114 | 182200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20241114 | 182100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20241114 | 182000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20241114 | 181900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20241114 | 181800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20241114 | 181700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20241114 | 181600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20241114 | 181500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20241114 | 181400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20241114 | 181300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20241114 | 181200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20241114 | 181100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20241114 | 181000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20241114 | 180900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20241114 | 180800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20241114 | 180700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20241114 | 180600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20241114 | 180500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 123 | 20241114 | 180400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20241114 | 180300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20241114 | 180200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20241114 | 180100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20241114 | 180000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20241114 | 175900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20241114 | 175800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20241114 | 175700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20241114 | 175600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20241114 | 175500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20241114 | 175400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20241114 | 175300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20241114 | 175200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20241114 | 175100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20241114 | 175000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20241114 | 174900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20241114 | 174800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20241114 | 174700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20241114 | 174600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20241114 | 174500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20241114 | 174400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20241114 | 174300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20241114 | 174200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20241114 | 174100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20241114 | 174000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20241114 | 173900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20241114 | 173800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20241114 | 173700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20241114 | 173600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20241114 | 173500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 153 | 20241114 | 173400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20241114 | 173300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20241114 | 173200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20241114 | 173100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20241114 | 173000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20241114 | 172900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20241114 | 172800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20241114 | 172700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20241114 | 172600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20241114 | 172500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20241114 | 172400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20241114 | 172300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20241114 | 172200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20241114 | 172100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20241114 | 172000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20241114 | 171900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20241114 | 171800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20241114 | 171700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20241114 | 171600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20241114 | 171500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20241114 | 171400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20241114 | 171300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20241114 | 171200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20241114 | 171100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20241114 | 171000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20241114 | 170900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20241114 | 170800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20241114 | 170700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20241114 | 170600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20241114 | 170500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 183 | 20241114 | 170400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20241114 | 170300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20241114 | 170200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20241114 | 170100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20241114 | 170000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20241114 | 165900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20241114 | 165800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20241114 | 165700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20241114 | 165600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20241114 | 165500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 193 | 20241114 | 165400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20241114 | 165300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20241114 | 165200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 196 | 20241114 | 165100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 197 | 20241114 | 165000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 198 | 20241114 | 164900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20241114 | 164800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20241114 | 164700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20241114 | 164600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20241114 | 164500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20241114 | 164400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 204 | 20241114 | 164300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 205 | 20241114 | 164200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 206 | 20241114 | 164100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 207 | 20241114 | 164000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20241114 | 163900 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 209 | 20241114 | 163800 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 210 | 20241114 | 163700 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 211 | 20241114 | 163600 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 212 | 20241114 | 163500 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 213 | 20241114 | 163400 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 214 | 20241114 | 163300 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 215 | 20241114 | 163200 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 216 | 20241114 | 163100 | 857209510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 217 | 20241114 | 163000 | 857209510 | 6500 | 6500 | 6500 | 6500 | 2717 |
| 218 | 20241114 | 162900 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 219 | 20241114 | 162800 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 220 | 20241114 | 162700 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 221 | 20241114 | 162600 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 222 | 20241114 | 162500 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 223 | 20241114 | 162400 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 224 | 20241114 | 162300 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 225 | 20241114 | 162200 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 226 | 20241114 | 162100 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 227 | 20241114 | 162000 | 839549010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 228 | 20241114 | 161900 | 839549010 | 6570 | 6520 | 6570 | 6520 | 164 |
| 229 | 20241114 | 161800 | 838479430 | 6510 | 6510 | 6510 | 6510 | 300 |
| 230 | 20241114 | 161700 | 836526430 | 6500 | 6510 | 6510 | 6500 | 1412 |
| 231 | 20241114 | 161600 | 827346680 | 6510 | 6610 | 6610 | 6510 | 105 |
| 232 | 20241114 | 161500 | 826662630 | 6620 | 6520 | 6620 | 6500 | 962 |
| 233 | 20241114 | 161400 | 820405000 | 6620 | 6620 | 6620 | 6620 | 0 |
| 234 | 20241114 | 161300 | 820405000 | 6620 | 6570 | 6620 | 6510 | 1094 |
| 235 | 20241114 | 161200 | 813256990 | 6610 | 6590 | 6630 | 6570 | 514 |
| 236 | 20241114 | 161100 | 809867290 | 6610 | 6610 | 6610 | 6610 | 15 |
| 237 | 20241114 | 161000 | 809768140 | 6630 | 6630 | 6630 | 6630 | 0 |
| 238 | 20241114 | 160900 | 809768140 | 6630 | 6630 | 6630 | 6630 | 50 |
| 239 | 20241114 | 160800 | 809436640 | 6550 | 6560 | 6560 | 6540 | 162 |
| 240 | 20241114 | 160700 | 808375640 | 6630 | 6630 | 6630 | 6630 | 106 |
| 241 | 20241114 | 160600 | 807672860 | 6560 | 6560 | 6560 | 6560 | 0 |
| 242 | 20241114 | 160500 | 807672860 | 6560 | 6570 | 6570 | 6560 | 1110 |
| 243 | 20241114 | 160400 | 800391180 | 6640 | 6580 | 6640 | 6580 | 3 |
| 244 | 20241114 | 160300 | 800371380 | 6640 | 6640 | 6640 | 6640 | 100 |
| 245 | 20241114 | 160200 | 799707380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 246 | 20241114 | 160100 | 799707380 | 6660 | 6590 | 6660 | 6590 | 13 |
| 247 | 20241114 | 160000 | 799621640 | 6590 | 6670 | 6670 | 6590 | 3 |
| 248 | 20241114 | 155900 | 799601790 | 6670 | 6610 | 6670 | 6610 | 27 |
| 249 | 20241114 | 155800 | 799423200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 250 | 20241114 | 155700 | 799423200 | 6530 | 6580 | 6580 | 6530 | 1394 |
| 251 | 20241114 | 155600 | 790270710 | 6620 | 6570 | 6620 | 6570 | 699 |
| 252 | 20241114 | 155500 | 785678230 | 6570 | 6590 | 6620 | 6570 | 1382 |
| 253 | 20241114 | 155400 | 776584360 | 6590 | 6610 | 6610 | 6590 | 802 |
| 254 | 20241114 | 155300 | 771298680 | 6620 | 6620 | 6620 | 6620 | 75 |
| 255 | 20241114 | 155200 | 770802180 | 6620 | 6620 | 6620 | 6620 | 1 |
| 256 | 20241114 | 155100 | 770795560 | 6600 | 6600 | 6600 | 6600 | 0 |
| 257 | 20241114 | 155000 | 770795560 | 6600 | 6610 | 6620 | 6600 | 610 |
| 258 | 20241114 | 154900 | 766769350 | 6610 | 6610 | 6610 | 6610 | 500 |
| 259 | 20241114 | 154800 | 763464350 | 6620 | 6620 | 6620 | 6620 | 0 |
| 260 | 20241114 | 154700 | 763464350 | 6620 | 6620 | 6620 | 6620 | 5 |
| 261 | 20241114 | 154600 | 763431250 | 6640 | 6640 | 6640 | 6640 | 18 |
| 262 | 20241114 | 154500 | 763311730 | 6640 | 6640 | 6650 | 6640 | 65 |
| 263 | 20241114 | 154400 | 762880030 | 6640 | 6650 | 6650 | 6640 | 37 |
| 264 | 20241114 | 154300 | 762634200 | 6640 | 6630 | 6640 | 6630 | 817 |
| 265 | 20241114 | 154200 | 757214320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 266 | 20241114 | 154100 | 757214320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 267 | 20241114 | 154000 | 757214320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 268 | 20241114 | 153900 | 757214320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 269 | 20241114 | 153800 | 757214320 | 6640 | 6640 | 6640 | 6640 | 9 |
| 270 | 20241114 | 153700 | 757154560 | 6610 | 6610 | 6610 | 6610 | 1 |
| 271 | 20241114 | 153600 | 757147950 | 6610 | 6610 | 6610 | 6610 | 1 |
| 272 | 20241114 | 153500 | 757141340 | 6650 | 6650 | 6650 | 6650 | 0 |
| 273 | 20241114 | 153400 | 757141340 | 6650 | 6650 | 6650 | 6650 | 3 |
| 274 | 20241114 | 153300 | 757121390 | 6640 | 6610 | 6640 | 6590 | 1072 |
| 275 | 20241114 | 153200 | 750046720 | 6610 | 6610 | 6610 | 6610 | 0 |
| 276 | 20241114 | 153100 | 750046720 | 6610 | 6610 | 6610 | 6610 | 1 |
| 277 | 20241114 | 153000 | 750040110 | 6650 | 6660 | 6660 | 6650 | 29 |
| 278 | 20241114 | 152900 | 749847060 | 6650 | 6650 | 6650 | 6650 | 1 |
| 279 | 20241114 | 152800 | 749840410 | 6660 | 6600 | 6660 | 6600 | 337 |
| 280 | 20241114 | 152700 | 747599780 | 6640 | 6640 | 6640 | 6590 | 587 |
| 281 | 20241114 | 152600 | 743727100 | 6630 | 6630 | 6630 | 6630 | 81 |
| 282 | 20241114 | 152500 | 743190070 | 6630 | 6620 | 6630 | 6590 | 79 |
| 283 | 20241114 | 152400 | 742667380 | 6620 | 6620 | 6620 | 6620 | 0 |
| 284 | 20241114 | 152300 | 742667380 | 6620 | 6620 | 6620 | 6620 | 1 |
| 285 | 20241114 | 152200 | 742660760 | 6610 | 6600 | 6610 | 6600 | 587 |
| 286 | 20241114 | 152100 | 738783190 | 6610 | 6600 | 6610 | 6600 | 3 |
| 287 | 20241114 | 152000 | 738763380 | 6610 | 6550 | 6610 | 6550 | 284 |
| 288 | 20241114 | 151900 | 736895770 | 6600 | 6610 | 6610 | 6600 | 5 |
| 289 | 20241114 | 151800 | 736862760 | 6610 | 6610 | 6620 | 6550 | 122 |
| 290 | 20241114 | 151700 | 736063290 | 6620 | 6620 | 6620 | 6620 | 50 |
| 291 | 20241114 | 151600 | 735732290 | 6610 | 6580 | 6610 | 6580 | 1939 |
| 292 | 20241114 | 151500 | 722934390 | 6580 | 6570 | 6580 | 6570 | 538 |
| 293 | 20241114 | 151400 | 719398370 | 6570 | 6550 | 6570 | 6550 | 351 |
| 294 | 20241114 | 151300 | 717099260 | 6550 | 6550 | 6570 | 6500 | 3773 |
| 295 | 20241114 | 151200 | 692526540 | 6550 | 6560 | 6560 | 6550 | 52 |
| 296 | 20241114 | 151100 | 692185890 | 6590 | 6560 | 6590 | 6560 | 544 |
| 297 | 20241114 | 151000 | 688615930 | 6560 | 6580 | 6580 | 6560 | 226 |
| 298 | 20241114 | 150900 | 687132270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 299 | 20241114 | 150800 | 687132270 | 6560 | 6590 | 6590 | 6560 | 3180 |
| 300 | 20241114 | 150700 | 666267950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 301 | 20241114 | 150600 | 666267950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 302 | 20241114 | 150500 | 666267950 | 6600 | 6590 | 6600 | 6590 | 6 |
| 303 | 20241114 | 150400 | 666228360 | 6590 | 6590 | 6600 | 6590 | 320 |
| 304 | 20241114 | 150300 | 664119550 | 6590 | 6610 | 6610 | 6590 | 52 |
| 305 | 20241114 | 150200 | 663776610 | 6600 | 6600 | 6600 | 6600 | 100 |
| 306 | 20241114 | 150100 | 663116610 | 6600 | 6600 | 6600 | 6600 | 10 |
| 307 | 20241114 | 150000 | 663050610 | 6600 | 6580 | 6610 | 6580 | 1130 |
| 308 | 20241114 | 145900 | 655609060 | 6610 | 6610 | 6610 | 6610 | 0 |
| 309 | 20241114 | 145800 | 655609060 | 6610 | 6590 | 6610 | 6590 | 602 |
| 310 | 20241114 | 145700 | 651641840 | 6600 | 6600 | 6600 | 6600 | 7 |
| 311 | 20241114 | 145600 | 651595640 | 6610 | 6610 | 6610 | 6600 | 89 |
| 312 | 20241114 | 145500 | 651007930 | 6630 | 6630 | 6630 | 6630 | 1 |
| 313 | 20241114 | 145400 | 651001300 | 6580 | 6610 | 6610 | 6570 | 530 |
| 314 | 20241114 | 145300 | 647512780 | 6600 | 6600 | 6600 | 6600 | 0 |
| 315 | 20241114 | 145200 | 647512780 | 6600 | 6610 | 6610 | 6600 | 2564 |
| 316 | 20241114 | 145100 | 630582170 | 6610 | 6610 | 6610 | 6600 | 344 |
| 317 | 20241114 | 145000 | 628308790 | 6610 | 6610 | 6610 | 6610 | 0 |
| 318 | 20241114 | 144900 | 628308790 | 6610 | 6610 | 6610 | 6610 | 20 |
| 319 | 20241114 | 144800 | 628176590 | 6610 | 6620 | 6620 | 6610 | 110 |
| 320 | 20241114 | 144700 | 627449390 | 6620 | 6640 | 6640 | 6620 | 1268 |
| 321 | 20241114 | 144600 | 619046150 | 6670 | 6670 | 6670 | 6670 | 0 |
| 322 | 20241114 | 144500 | 619046150 | 6670 | 6670 | 6670 | 6670 | 0 |
| 323 | 20241114 | 144400 | 619046150 | 6670 | 6670 | 6670 | 6670 | 0 |
| 324 | 20241114 | 144300 | 619046150 | 6670 | 6670 | 6670 | 6670 | 44 |
| 325 | 20241114 | 144200 | 618752670 | 6670 | 6670 | 6670 | 6670 | 3 |
| 326 | 20241114 | 144100 | 618732660 | 6630 | 6650 | 6650 | 6630 | 1300 |
| 327 | 20241114 | 144000 | 610099940 | 6650 | 6650 | 6650 | 6650 | 183 |
| 328 | 20241114 | 143900 | 608882990 | 6650 | 6650 | 6660 | 6650 | 168 |
| 329 | 20241114 | 143800 | 607765640 | 6650 | 6650 | 6650 | 6650 | 1 |
| 330 | 20241114 | 143700 | 607758990 | 6650 | 6670 | 6670 | 6650 | 71 |
| 331 | 20241114 | 143600 | 607286820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 332 | 20241114 | 143500 | 607286820 | 6670 | 6670 | 6670 | 6670 | 15 |
| 333 | 20241114 | 143400 | 607186770 | 6650 | 6650 | 6650 | 6650 | 2021 |
| 334 | 20241114 | 143300 | 593747120 | 6650 | 6650 | 6650 | 6650 | 36 |
| 335 | 20241114 | 143200 | 593507720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 336 | 20241114 | 143100 | 593507720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 337 | 20241114 | 143000 | 593507720 | 6650 | 6650 | 6650 | 6650 | 378 |
| 338 | 20241114 | 142900 | 590994020 | 6650 | 6650 | 6650 | 6650 | 710 |
| 339 | 20241114 | 142800 | 586272520 | 6650 | 6660 | 6660 | 6650 | 227 |
| 340 | 20241114 | 142700 | 584762810 | 6680 | 6680 | 6680 | 6660 | 191 |
| 341 | 20241114 | 142600 | 583487230 | 6680 | 6690 | 6690 | 6680 | 15 |
| 342 | 20241114 | 142500 | 583387020 | 6690 | 6690 | 6690 | 6690 | 1 |
| 343 | 20241114 | 142400 | 583380330 | 6700 | 6700 | 6700 | 6700 | 10 |
| 344 | 20241114 | 142300 | 583313330 | 6700 | 6700 | 6700 | 6700 | 0 |
| 345 | 20241114 | 142200 | 583313330 | 6700 | 6700 | 6700 | 6700 | 20 |
| 346 | 20241114 | 142100 | 583179330 | 6660 | 6660 | 6660 | 6660 | 0 |
| 347 | 20241114 | 142000 | 583179330 | 6660 | 6660 | 6660 | 6660 | 1 |
| 348 | 20241114 | 141900 | 583172670 | 6650 | 6660 | 6660 | 6650 | 386 |
| 349 | 20241114 | 141800 | 580603280 | 6670 | 6670 | 6670 | 6670 | 0 |
| 350 | 20241114 | 141700 | 580603280 | 6670 | 6670 | 6670 | 6670 | 37 |
| 351 | 20241114 | 141600 | 580356490 | 6670 | 6670 | 6670 | 6670 | 0 |
| 352 | 20241114 | 141500 | 580356490 | 6670 | 6680 | 6680 | 6670 | 1248 |
| 353 | 20241114 | 141400 | 572030850 | 6680 | 6680 | 6680 | 6680 | 154 |
| 354 | 20241114 | 141300 | 571002130 | 6690 | 6690 | 6690 | 6690 | 26 |
| 355 | 20241114 | 141200 | 570828190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 356 | 20241114 | 141100 | 570828190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 357 | 20241114 | 141000 | 570828190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 358 | 20241114 | 140900 | 570828190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 359 | 20241114 | 140800 | 570828190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 360 | 20241114 | 140700 | 570828190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 361 | 20241114 | 140600 | 570828190 | 6670 | 6700 | 6700 | 6670 | 335 |
| 362 | 20241114 | 140500 | 568591560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 363 | 20241114 | 140400 | 568591560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 364 | 20241114 | 140300 | 568591560 | 6700 | 6700 | 6700 | 6700 | 1 |
| 365 | 20241114 | 140200 | 568584860 | 6700 | 6700 | 6700 | 6700 | 14 |
| 366 | 20241114 | 140100 | 568491060 | 6690 | 6700 | 6700 | 6690 | 1016 |
| 367 | 20241114 | 140000 | 561693750 | 6670 | 6680 | 6680 | 6670 | 3 |
| 368 | 20241114 | 135900 | 561673730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 369 | 20241114 | 135800 | 561673730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 370 | 20241114 | 135700 | 561673730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 371 | 20241114 | 135600 | 561673730 | 6670 | 6680 | 6680 | 6670 | 240 |
| 372 | 20241114 | 135500 | 560071870 | 6700 | 6700 | 6700 | 6700 | 0 |
| 373 | 20241114 | 135400 | 560071870 | 6700 | 6710 | 6710 | 6700 | 140 |
| 374 | 20241114 | 135300 | 559132870 | 6710 | 6710 | 6710 | 6710 | 30 |
| 375 | 20241114 | 135200 | 558931570 | 6710 | 6710 | 6710 | 6710 | 370 |
| 376 | 20241114 | 135100 | 556448870 | 6710 | 6710 | 6710 | 6710 | 11 |
| 377 | 20241114 | 135000 | 556375060 | 6680 | 6680 | 6680 | 6680 | 0 |
| 378 | 20241114 | 134900 | 556375060 | 6680 | 6680 | 6680 | 6680 | 0 |
| 379 | 20241114 | 134800 | 556375060 | 6680 | 6680 | 6680 | 6680 | 2 |
| 380 | 20241114 | 134700 | 556361700 | 6670 | 6670 | 6670 | 6670 | 0 |
| 381 | 20241114 | 134600 | 556361700 | 6670 | 6680 | 6680 | 6670 | 68 |
| 382 | 20241114 | 134500 | 555907540 | 6710 | 6710 | 6710 | 6710 | 0 |
| 383 | 20241114 | 134400 | 555907540 | 6710 | 6710 | 6710 | 6710 | 0 |
| 384 | 20241114 | 134300 | 555907540 | 6710 | 6710 | 6710 | 6710 | 2 |
| 385 | 20241114 | 134200 | 555894120 | 6680 | 6690 | 6690 | 6680 | 110 |
| 386 | 20241114 | 134100 | 555159140 | 6690 | 6690 | 6690 | 6690 | 116 |
| 387 | 20241114 | 134000 | 554383100 | 6710 | 6720 | 6720 | 6710 | 109 |
| 388 | 20241114 | 133900 | 553651690 | 6680 | 6680 | 6680 | 6680 | 0 |
| 389 | 20241114 | 133800 | 553651690 | 6680 | 6690 | 6690 | 6680 | 300 |
| 390 | 20241114 | 133700 | 551647380 | 6700 | 6700 | 6700 | 6700 | 0 |
| 391 | 20241114 | 133600 | 551647380 | 6700 | 6700 | 6700 | 6700 | 134 |
| 392 | 20241114 | 133500 | 550749580 | 6700 | 6700 | 6700 | 6700 | 10 |
| 393 | 20241114 | 133400 | 550682580 | 6700 | 6710 | 6710 | 6700 | 44 |
| 394 | 20241114 | 133300 | 550387430 | 6710 | 6700 | 6710 | 6700 | 25 |
| 395 | 20241114 | 133200 | 550219920 | 6710 | 6710 | 6720 | 6710 | 20 |
| 396 | 20241114 | 133100 | 550085710 | 6710 | 6710 | 6710 | 6710 | 135 |
| 397 | 20241114 | 133000 | 549179860 | 6700 | 6700 | 6700 | 6700 | 11 |
| 398 | 20241114 | 132900 | 549106160 | 6700 | 6700 | 6700 | 6700 | 9 |
| 399 | 20241114 | 132800 | 549045860 | 6690 | 6690 | 6690 | 6690 | 0 |
| 400 | 20241114 | 132700 | 549045860 | 6690 | 6690 | 6690 | 6690 | 0 |
| 401 | 20241114 | 132600 | 549045860 | 6690 | 6690 | 6690 | 6690 | 0 |
| 402 | 20241114 | 132500 | 549045860 | 6690 | 6690 | 6690 | 6690 | 1 |
| 403 | 20241114 | 132400 | 549039170 | 6700 | 6700 | 6700 | 6700 | 1 |
| 404 | 20241114 | 132300 | 549032470 | 6710 | 6710 | 6710 | 6710 | 1 |
| 405 | 20241114 | 132200 | 549025760 | 6720 | 6720 | 6720 | 6720 | 0 |
| 406 | 20241114 | 132100 | 549025760 | 6720 | 6720 | 6720 | 6720 | 1 |
| 407 | 20241114 | 132000 | 549019040 | 6710 | 6710 | 6710 | 6710 | 1 |
| 408 | 20241114 | 131900 | 549012330 | 6700 | 6700 | 6700 | 6700 | 0 |
| 409 | 20241114 | 131800 | 549012330 | 6700 | 6700 | 6700 | 6700 | 0 |
| 410 | 20241114 | 131700 | 549012330 | 6700 | 6700 | 6700 | 6700 | 50 |
| 411 | 20241114 | 131600 | 548677330 | 6700 | 6700 | 6700 | 6700 | 1 |
| 412 | 20241114 | 131500 | 548670630 | 6710 | 6710 | 6710 | 6710 | 75 |
| 413 | 20241114 | 131400 | 548167380 | 6730 | 6720 | 6730 | 6720 | 589 |
| 414 | 20241114 | 131300 | 544209100 | 6720 | 6720 | 6720 | 6720 | 30 |
| 415 | 20241114 | 131200 | 544007500 | 6720 | 6720 | 6720 | 6720 | 0 |
| 416 | 20241114 | 131100 | 544007500 | 6720 | 6720 | 6720 | 6720 | 0 |
| 417 | 20241114 | 131000 | 544007500 | 6720 | 6720 | 6720 | 6700 | 335 |
| 418 | 20241114 | 130900 | 541760380 | 6710 | 6690 | 6710 | 6690 | 764 |
| 419 | 20241114 | 130800 | 536641460 | 6670 | 6670 | 6670 | 6670 | 7 |
| 420 | 20241114 | 130700 | 536594770 | 6670 | 6670 | 6670 | 6670 | 100 |
| 421 | 20241114 | 130600 | 535927770 | 6670 | 6670 | 6670 | 6670 | 0 |
| 422 | 20241114 | 130500 | 535927770 | 6670 | 6670 | 6670 | 6670 | 656 |
| 423 | 20241114 | 130400 | 531552250 | 6690 | 6690 | 6690 | 6690 | 0 |
| 424 | 20241114 | 130300 | 531552250 | 6690 | 6690 | 6690 | 6690 | 0 |
| 425 | 20241114 | 130200 | 531552250 | 6690 | 6690 | 6690 | 6690 | 1466 |
| 426 | 20241114 | 130100 | 521744710 | 6690 | 6690 | 6690 | 6690 | 598 |
| 427 | 20241114 | 130000 | 517744090 | 6700 | 6700 | 6700 | 6700 | 130 |
| 428 | 20241114 | 125900 | 516873090 | 6690 | 6690 | 6690 | 6690 | 779 |
| 429 | 20241114 | 125800 | 511661580 | 6690 | 6670 | 6690 | 6670 | 189 |
| 430 | 20241114 | 125700 | 510397610 | 6670 | 6670 | 6670 | 6670 | 0 |
| 431 | 20241114 | 125600 | 510397610 | 6670 | 6670 | 6670 | 6670 | 4 |
| 432 | 20241114 | 125500 | 510370930 | 6640 | 6640 | 6640 | 6640 | 2 |
| 433 | 20241114 | 125400 | 510357650 | 6640 | 6650 | 6650 | 6640 | 24 |
| 434 | 20241114 | 125300 | 510198280 | 6640 | 6640 | 6640 | 6640 | 0 |
| 435 | 20241114 | 125200 | 510198280 | 6640 | 6650 | 6650 | 6640 | 100 |
| 436 | 20241114 | 125100 | 509534230 | 6640 | 6640 | 6640 | 6640 | 0 |
| 437 | 20241114 | 125000 | 509534230 | 6640 | 6640 | 6640 | 6640 | 0 |
| 438 | 20241114 | 124900 | 509534230 | 6640 | 6640 | 6640 | 6640 | 0 |
| 439 | 20241114 | 124800 | 509534230 | 6640 | 6680 | 6680 | 6640 | 286 |
| 440 | 20241114 | 124700 | 507629470 | 6670 | 6670 | 6670 | 6670 | 0 |
| 441 | 20241114 | 124600 | 507629470 | 6670 | 6680 | 6680 | 6670 | 215 |
| 442 | 20241114 | 124500 | 506195270 | 6640 | 6640 | 6640 | 6640 | 253 |
| 443 | 20241114 | 124400 | 504515350 | 6680 | 6650 | 6680 | 6650 | 326 |
| 444 | 20241114 | 124300 | 502344020 | 6640 | 6640 | 6640 | 6640 | 22 |
| 445 | 20241114 | 124200 | 502197940 | 6650 | 6650 | 6650 | 6650 | 660 |
| 446 | 20241114 | 124100 | 497808940 | 6600 | 6600 | 6600 | 6600 | 126 |
| 447 | 20241114 | 124000 | 496977340 | 6610 | 6610 | 6610 | 6610 | 239 |
| 448 | 20241114 | 123900 | 495397550 | 6610 | 6620 | 6620 | 6610 | 367 |
| 449 | 20241114 | 123800 | 492970980 | 6610 | 6610 | 6610 | 6610 | 169 |
| 450 | 20241114 | 123700 | 491853890 | 6610 | 6610 | 6610 | 6610 | 196 |
| 451 | 20241114 | 123600 | 490558330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 452 | 20241114 | 123500 | 490558330 | 6600 | 6620 | 6620 | 6600 | 865 |
| 453 | 20241114 | 123400 | 484845290 | 6620 | 6620 | 6620 | 6620 | 20 |
| 454 | 20241114 | 123300 | 484712890 | 6620 | 6620 | 6620 | 6620 | 200 |
| 455 | 20241114 | 123200 | 483388890 | 6630 | 6630 | 6630 | 6630 | 523 |
| 456 | 20241114 | 123100 | 479921400 | 6660 | 6660 | 6660 | 6660 | 15 |
| 457 | 20241114 | 123000 | 479821500 | 6680 | 6680 | 6680 | 6680 | 9 |
| 458 | 20241114 | 122900 | 479761380 | 6660 | 6660 | 6660 | 6660 | 101 |
| 459 | 20241114 | 122800 | 479088720 | 6660 | 6650 | 6660 | 6650 | 101 |
| 460 | 20241114 | 122700 | 478416070 | 6650 | 6640 | 6650 | 6640 | 439 |
| 461 | 20241114 | 122600 | 475497100 | 6600 | 6600 | 6600 | 6600 | 0 |
| 462 | 20241114 | 122500 | 475497100 | 6600 | 6610 | 6610 | 6600 | 100 |
| 463 | 20241114 | 122400 | 474836400 | 6630 | 6630 | 6630 | 6630 | 0 |
| 464 | 20241114 | 122300 | 474836400 | 6630 | 6630 | 6630 | 6630 | 501 |
| 465 | 20241114 | 122200 | 471514770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 466 | 20241114 | 122100 | 471514770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 467 | 20241114 | 122000 | 471514770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 468 | 20241114 | 121900 | 471514770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 469 | 20241114 | 121800 | 471514770 | 6600 | 6600 | 6600 | 6600 | 400 |
| 470 | 20241114 | 121700 | 468874770 | 6610 | 6610 | 6610 | 6610 | 67 |
| 471 | 20241114 | 121600 | 468431900 | 6610 | 6610 | 6610 | 6610 | 10 |
| 472 | 20241114 | 121500 | 468365800 | 6620 | 6630 | 6630 | 6620 | 998 |
| 473 | 20241114 | 121400 | 461749730 | 6630 | 6630 | 6630 | 6630 | 97 |
| 474 | 20241114 | 121300 | 461106620 | 6630 | 6630 | 6630 | 6630 | 2 |
| 475 | 20241114 | 121200 | 461093360 | 6630 | 6630 | 6630 | 6630 | 2 |
| 476 | 20241114 | 121100 | 461080100 | 6640 | 6640 | 6640 | 6640 | 0 |
| 477 | 20241114 | 121000 | 461080100 | 6640 | 6640 | 6640 | 6640 | 0 |
| 478 | 20241114 | 120900 | 461080100 | 6640 | 6640 | 6640 | 6640 | 0 |
| 479 | 20241114 | 120800 | 461080100 | 6640 | 6640 | 6640 | 6640 | 0 |
| 480 | 20241114 | 120700 | 461080100 | 6640 | 6610 | 6640 | 6570 | 2123 |
| 481 | 20241114 | 120600 | 446995800 | 6560 | 6560 | 6560 | 6560 | 0 |
| 482 | 20241114 | 120500 | 446995800 | 6560 | 6560 | 6560 | 6560 | 260 |
| 483 | 20241114 | 120400 | 445290200 | 6560 | 6560 | 6560 | 6550 | 1849 |
| 484 | 20241114 | 120300 | 433163410 | 6610 | 6610 | 6610 | 6610 | 82 |
| 485 | 20241114 | 120200 | 432621390 | 6600 | 6560 | 6600 | 6550 | 1567 |
| 486 | 20241114 | 120100 | 422354180 | 6600 | 6600 | 6600 | 6560 | 250 |
| 487 | 20241114 | 120000 | 420709060 | 6560 | 6560 | 6560 | 6560 | 101 |
| 488 | 20241114 | 115900 | 420046500 | 6550 | 6610 | 6610 | 6550 | 289 |
| 489 | 20241114 | 115800 | 418151890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 490 | 20241114 | 115700 | 418151890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 491 | 20241114 | 115600 | 418151890 | 6600 | 6590 | 6600 | 6590 | 439 |
| 492 | 20241114 | 115500 | 415254970 | 6540 | 6570 | 6580 | 6540 | 655 |
| 493 | 20241114 | 115400 | 410951980 | 6570 | 6530 | 6570 | 6530 | 51 |
| 494 | 20241114 | 115300 | 410617110 | 6580 | 6580 | 6580 | 6580 | 100 |
| 495 | 20241114 | 115200 | 409959110 | 6580 | 6530 | 6580 | 6530 | 102 |
| 496 | 20241114 | 115100 | 409292950 | 6520 | 6520 | 6520 | 6520 | 400 |
| 497 | 20241114 | 115000 | 406684950 | 6560 | 6560 | 6560 | 6560 | 181 |
| 498 | 20241114 | 114900 | 405497590 | 6510 | 6530 | 6550 | 6510 | 1068 |
| 499 | 20241114 | 114800 | 398532950 | 6520 | 6550 | 6550 | 6520 | 432 |
| 500 | 20241114 | 114700 | 395709880 | 6550 | 6560 | 6560 | 6550 | 2019 |
| 501 | 20241114 | 114600 | 382468240 | 6600 | 6600 | 6600 | 6570 | 6205 |
| 502 | 20241114 | 114500 | 341565170 | 6610 | 6620 | 6620 | 6610 | 1444 |
| 503 | 20241114 | 114400 | 332020130 | 6640 | 6640 | 6640 | 6640 | 100 |
| 504 | 20241114 | 114300 | 331356130 | 6650 | 6650 | 6660 | 6650 | 2169 |
| 505 | 20241114 | 114200 | 316931890 | 6650 | 6630 | 6650 | 6610 | 1719 |
| 506 | 20241114 | 114100 | 305532760 | 6630 | 6650 | 6650 | 6630 | 142 |
| 507 | 20241114 | 114000 | 304590610 | 6630 | 6630 | 6630 | 6630 | 1 |
| 508 | 20241114 | 113900 | 304583980 | 6670 | 6670 | 6670 | 6670 | 2 |
| 509 | 20241114 | 113800 | 304570640 | 6630 | 6630 | 6630 | 6630 | 160 |
| 510 | 20241114 | 113700 | 303509840 | 6660 | 6660 | 6660 | 6660 | 0 |
| 511 | 20241114 | 113600 | 303509840 | 6660 | 6660 | 6660 | 6660 | 0 |
| 512 | 20241114 | 113500 | 303509840 | 6660 | 6650 | 6670 | 6600 | 2580 |
| 513 | 20241114 | 113400 | 286448860 | 6670 | 6660 | 6670 | 6620 | 1849 |
| 514 | 20241114 | 113300 | 274176020 | 6670 | 6690 | 6690 | 6670 | 583 |
| 515 | 20241114 | 113200 | 270284450 | 6690 | 6690 | 6690 | 6690 | 200 |
| 516 | 20241114 | 113100 | 268946450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 517 | 20241114 | 113000 | 268946450 | 6690 | 6700 | 6700 | 6690 | 125 |
| 518 | 20241114 | 112900 | 268109940 | 6700 | 6700 | 6700 | 6700 | 6 |
| 519 | 20241114 | 112800 | 268069740 | 6730 | 6730 | 6730 | 6730 | 0 |
| 520 | 20241114 | 112700 | 268069740 | 6730 | 6730 | 6730 | 6730 | 1 |
| 521 | 20241114 | 112600 | 268063010 | 6680 | 6680 | 6680 | 6680 | 0 |
| 522 | 20241114 | 112500 | 268063010 | 6680 | 6710 | 6710 | 6680 | 1513 |
| 523 | 20241114 | 112400 | 257931420 | 6710 | 6710 | 6710 | 6710 | 71 |
| 524 | 20241114 | 112300 | 257455010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 525 | 20241114 | 112200 | 257455010 | 6730 | 6730 | 6730 | 6730 | 10 |
| 526 | 20241114 | 112100 | 257387710 | 6710 | 6720 | 6720 | 6710 | 50 |
| 527 | 20241114 | 112000 | 257052110 | 6730 | 6730 | 6730 | 6730 | 0 |
| 528 | 20241114 | 111900 | 257052110 | 6730 | 6730 | 6730 | 6730 | 2 |
| 529 | 20241114 | 111800 | 257038650 | 6730 | 6700 | 6730 | 6700 | 23 |
| 530 | 20241114 | 111700 | 256884460 | 6700 | 6700 | 6700 | 6700 | 1018 |
| 531 | 20241114 | 111600 | 250063860 | 6730 | 6730 | 6730 | 6730 | 0 |
| 532 | 20241114 | 111500 | 250063860 | 6730 | 6710 | 6730 | 6710 | 163 |
| 533 | 20241114 | 111400 | 248968960 | 6680 | 6700 | 6700 | 6680 | 546 |
| 534 | 20241114 | 111300 | 245318570 | 6700 | 6720 | 6720 | 6700 | 1700 |
| 535 | 20241114 | 111200 | 233928240 | 6700 | 6730 | 6730 | 6700 | 2219 |
| 536 | 20241114 | 111100 | 219054570 | 6760 | 6760 | 6760 | 6760 | 10 |
| 537 | 20241114 | 111000 | 218986970 | 6720 | 6740 | 6740 | 6720 | 825 |
| 538 | 20241114 | 110900 | 213438590 | 6740 | 6760 | 6760 | 6740 | 1678 |
| 539 | 20241114 | 110800 | 202115590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 540 | 20241114 | 110700 | 202115590 | 6790 | 6790 | 6790 | 6790 | 353 |
| 541 | 20241114 | 110600 | 199718720 | 6790 | 6760 | 6790 | 6760 | 115 |
| 542 | 20241114 | 110500 | 198940780 | 6760 | 6760 | 6760 | 6760 | 11 |
| 543 | 20241114 | 110400 | 198866420 | 6760 | 6760 | 6760 | 6760 | 347 |
| 544 | 20241114 | 110300 | 196520700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 545 | 20241114 | 110200 | 196520700 | 6790 | 6760 | 6790 | 6760 | 97 |
| 546 | 20241114 | 110100 | 195864830 | 6760 | 6760 | 6760 | 6750 | 104 |
| 547 | 20241114 | 110000 | 195161870 | 6760 | 6800 | 6800 | 6760 | 1198 |
| 548 | 20241114 | 105900 | 187049880 | 6780 | 6780 | 6780 | 6780 | 0 |
| 549 | 20241114 | 105800 | 187049880 | 6780 | 6780 | 6780 | 6780 | 0 |
| 550 | 20241114 | 105700 | 187049880 | 6780 | 6780 | 6780 | 6780 | 190 |
| 551 | 20241114 | 105600 | 185761680 | 6780 | 6780 | 6780 | 6780 | 31 |
| 552 | 20241114 | 105500 | 185551500 | 6780 | 6780 | 6780 | 6780 | 300 |
| 553 | 20241114 | 105400 | 183517500 | 6760 | 6760 | 6760 | 6760 | 0 |
| 554 | 20241114 | 105300 | 183517500 | 6760 | 6800 | 6810 | 6760 | 402 |
| 555 | 20241114 | 105200 | 180781570 | 6800 | 6800 | 6800 | 6800 | 50 |
| 556 | 20241114 | 105100 | 180441570 | 6800 | 6800 | 6800 | 6800 | 0 |
| 557 | 20241114 | 105000 | 180441570 | 6800 | 6800 | 6800 | 6800 | 6 |
| 558 | 20241114 | 104900 | 180400770 | 6740 | 6740 | 6740 | 6740 | 1 |
| 559 | 20241114 | 104800 | 180394030 | 6740 | 6750 | 6750 | 6740 | 355 |
| 560 | 20241114 | 104700 | 177999970 | 6750 | 6750 | 6750 | 6750 | 200 |
| 561 | 20241114 | 104600 | 176649970 | 6760 | 6760 | 6760 | 6760 | 50 |
| 562 | 20241114 | 104500 | 176311970 | 6760 | 6760 | 6760 | 6760 | 17 |
| 563 | 20241114 | 104400 | 176197050 | 6740 | 6760 | 6800 | 6740 | 858 |
| 564 | 20241114 | 104300 | 170407750 | 6750 | 6750 | 6750 | 6750 | 341 |
| 565 | 20241114 | 104200 | 168106000 | 6750 | 6740 | 6750 | 6740 | 102 |
| 566 | 20241114 | 104100 | 167418480 | 6740 | 6750 | 6750 | 6740 | 300 |
| 567 | 20241114 | 104000 | 165396370 | 6740 | 6740 | 6740 | 6740 | 0 |
| 568 | 20241114 | 103900 | 165396370 | 6740 | 6740 | 6740 | 6740 | 328 |
| 569 | 20241114 | 103800 | 163185650 | 6740 | 6740 | 6740 | 6740 | 0 |
| 570 | 20241114 | 103700 | 163185650 | 6740 | 6750 | 6750 | 6740 | 149 |
| 571 | 20241114 | 103600 | 162180820 | 6750 | 6760 | 6760 | 6750 | 1305 |
| 572 | 20241114 | 103500 | 153364720 | 6770 | 6760 | 6770 | 6760 | 447 |
| 573 | 20241114 | 103400 | 150342030 | 6770 | 6770 | 6770 | 6770 | 100 |
| 574 | 20241114 | 103300 | 149665030 | 6760 | 6810 | 6810 | 6760 | 92 |
| 575 | 20241114 | 103200 | 149039560 | 6760 | 6810 | 6810 | 6760 | 125 |
| 576 | 20241114 | 103100 | 148193160 | 6810 | 6760 | 6810 | 6760 | 13 |
| 577 | 20241114 | 103000 | 148105180 | 6810 | 6810 | 6810 | 6810 | 2 |
| 578 | 20241114 | 102900 | 148091560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 579 | 20241114 | 102800 | 148091560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 580 | 20241114 | 102700 | 148091560 | 6780 | 6760 | 6780 | 6760 | 528 |
| 581 | 20241114 | 102600 | 144518180 | 6760 | 6770 | 6770 | 6760 | 152 |
| 582 | 20241114 | 102500 | 143490640 | 6770 | 6770 | 6770 | 6760 | 720 |
| 583 | 20241114 | 102400 | 138617610 | 6770 | 6790 | 6790 | 6770 | 997 |
| 584 | 20241114 | 102300 | 131853600 | 6830 | 6780 | 6830 | 6780 | 697 |
| 585 | 20241114 | 102200 | 127124340 | 6780 | 6810 | 6810 | 6780 | 628 |
| 586 | 20241114 | 102100 | 122853650 | 6810 | 6820 | 6850 | 6810 | 1450 |
| 587 | 20241114 | 102000 | 112973250 | 6870 | 6830 | 6870 | 6830 | 885 |
| 588 | 20241114 | 101900 | 106908950 | 6840 | 6830 | 6850 | 6830 | 855 |
| 589 | 20241114 | 101800 | 101057170 | 6810 | 6800 | 6810 | 6800 | 1405 |
| 590 | 20241114 | 101700 | 91501660 | 6800 | 6750 | 6800 | 6750 | 13 |
| 591 | 20241114 | 101600 | 91413760 | 6750 | 6750 | 6750 | 6750 | 1 |
| 592 | 20241114 | 101500 | 91407010 | 6750 | 6770 | 6770 | 6750 | 5 |
| 593 | 20241114 | 101400 | 91373220 | 6790 | 6790 | 6790 | 6790 | 0 |
| 594 | 20241114 | 101300 | 91373220 | 6790 | 6760 | 6790 | 6750 | 1679 |
| 595 | 20241114 | 101200 | 80034210 | 6760 | 6780 | 6780 | 6760 | 211 |
| 596 | 20241114 | 101100 | 78604230 | 6760 | 6760 | 6760 | 6760 | 100 |
| 597 | 20241114 | 101000 | 77928230 | 6760 | 6770 | 6770 | 6760 | 3298 |
| 598 | 20241114 | 100900 | 55631770 | 6770 | 6760 | 6770 | 6760 | 231 |
| 599 | 20241114 | 100800 | 54068210 | 6770 | 6740 | 6770 | 6710 | 852 |
| 600 | 20241114 | 100700 | 48318000 | 6740 | 6710 | 6740 | 6700 | 162 |
| 601 | 20241114 | 100600 | 47230960 | 6770 | 6780 | 6780 | 6700 | 2410 |
| 602 | 20241114 | 100500 | 31011590 | 6780 | 6740 | 6800 | 6740 | 1719 |
| 603 | 20241114 | 100400 | 19408490 | 6740 | 6760 | 6760 | 6740 | 475 |
| 604 | 20241114 | 100300 | 16204560 | 6770 | 6800 | 6820 | 6770 | 313 |
| 605 | 20241114 | 100200 | 14079340 | 6800 | 6820 | 6820 | 6800 | 127 |
| 606 | 20241114 | 100100 | 13215500 | 6800 | 6780 | 6810 | 6780 | 970 |
| 607 | 20241114 | 100000 | 6624080 | 6780 | 6740 | 6780 | 6740 | 972 |