25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 43479 |
| 3 | 20241114 | 183200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20241114 | 183100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20241114 | 183000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20241114 | 182900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20241114 | 182800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20241114 | 182700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20241114 | 182600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20241114 | 182500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20241114 | 182400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20241114 | 182300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20241114 | 182200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20241114 | 182100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20241114 | 182000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20241114 | 181900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20241114 | 181800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20241114 | 181700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20241114 | 181600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20241114 | 181500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20241114 | 181400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20241114 | 181300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20241114 | 181200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20241114 | 181100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20241114 | 181000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20241114 | 180900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20241114 | 180800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20241114 | 180700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20241114 | 180600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20241114 | 180500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20241114 | 180400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20241114 | 180300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 43479 |
| 33 | 20241114 | 180200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20241114 | 180100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20241114 | 180000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20241114 | 175900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20241114 | 175800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20241114 | 175700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20241114 | 175600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20241114 | 175500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20241114 | 175400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20241114 | 175300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20241114 | 175200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20241114 | 175100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20241114 | 175000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20241114 | 174900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20241114 | 174800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20241114 | 174700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20241114 | 174600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20241114 | 174500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20241114 | 174400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20241114 | 174300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20241114 | 174200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20241114 | 174100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20241114 | 174000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20241114 | 173900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20241114 | 173800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20241114 | 173700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20241114 | 173600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20241114 | 173500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20241114 | 173400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20241114 | 173300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 43479 |
| 63 | 20241114 | 173200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20241114 | 173100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20241114 | 173000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20241114 | 172900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20241114 | 172800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20241114 | 172700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20241114 | 172600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20241114 | 172500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20241114 | 172400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20241114 | 172300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20241114 | 172200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20241114 | 172100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20241114 | 172000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20241114 | 171900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20241114 | 171800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20241114 | 171700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20241114 | 171600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20241114 | 171500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20241114 | 171400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20241114 | 171300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20241114 | 171200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20241114 | 171100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20241114 | 171000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20241114 | 170900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20241114 | 170800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20241114 | 170700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20241114 | 170600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20241114 | 170500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20241114 | 170400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20241114 | 170300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 43479 |
| 93 | 20241114 | 170200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20241114 | 170100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20241114 | 170000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20241114 | 165900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20241114 | 165800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20241114 | 165700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20241114 | 165600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20241114 | 165500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20241114 | 165400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20241114 | 165300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20241114 | 165200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20241114 | 165100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20241114 | 165000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20241114 | 164900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20241114 | 164800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20241114 | 164700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20241114 | 164600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20241114 | 164500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20241114 | 164400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20241114 | 164300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20241114 | 164200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20241114 | 164100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20241114 | 164000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20241114 | 163900 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20241114 | 163800 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20241114 | 163700 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20241114 | 163600 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20241114 | 163500 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20241114 | 163400 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20241114 | 163300 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 43479 |
| 123 | 20241114 | 163200 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20241114 | 163100 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20241114 | 163000 | 1593316340 | 2355 | 2355 | 2355 | 2355 | 43479 |
| 126 | 20241114 | 162900 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20241114 | 162800 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20241114 | 162700 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20241114 | 162600 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20241114 | 162500 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20241114 | 162400 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20241114 | 162300 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20241114 | 162200 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20241114 | 162100 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20241114 | 162000 | 1490923295 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20241114 | 161900 | 1490923295 | 2355 | 2350 | 2355 | 2345 | 3902 |
| 137 | 20241114 | 161800 | 1481749835 | 2355 | 2350 | 2355 | 2345 | 505 |
| 138 | 20241114 | 161700 | 1480565075 | 2360 | 2355 | 2360 | 2350 | 103 |
| 139 | 20241114 | 161600 | 1480323010 | 2360 | 2355 | 2360 | 2350 | 8 |
| 140 | 20241114 | 161500 | 1480304160 | 2360 | 2355 | 2360 | 2335 | 116 |
| 141 | 20241114 | 161400 | 1480031060 | 2350 | 2370 | 2370 | 2330 | 541 |
| 142 | 20241114 | 161300 | 1478766310 | 2365 | 2360 | 2370 | 2360 | 3 |
| 143 | 20241114 | 161200 | 1478759215 | 2370 | 2355 | 2370 | 2355 | 124 |
| 144 | 20241114 | 161100 | 1478467135 | 2370 | 2360 | 2370 | 2350 | 146 |
| 145 | 20241114 | 161000 | 1478123050 | 2370 | 2360 | 2370 | 2335 | 6 |
| 146 | 20241114 | 160900 | 1478108940 | 2375 | 2370 | 2375 | 2370 | 303 |
| 147 | 20241114 | 160800 | 1477390820 | 2375 | 2370 | 2375 | 2355 | 7056 |
| 148 | 20241114 | 160700 | 1460634015 | 2370 | 2355 | 2370 | 2340 | 6001 |
| 149 | 20241114 | 160600 | 1446591095 | 2360 | 2370 | 2375 | 2350 | 512 |
| 150 | 20241114 | 160500 | 1445384180 | 2375 | 2380 | 2380 | 2355 | 45 |
| 151 | 20241114 | 160400 | 1445277885 | 2385 | 2380 | 2385 | 2380 | 1055 |
| 152 | 20241114 | 160300 | 1442761875 | 2380 | 2385 | 2385 | 2380 | 1035 |
| 153 | 20241114 | 160200 | 1440293415 | 2385 | 2380 | 2385 | 2340 | 1724 |
| 154 | 20241114 | 160100 | 1436190500 | 2380 | 2365 | 2380 | 2365 | 813 |
| 155 | 20241114 | 160000 | 1434260045 | 2365 | 2335 | 2365 | 2335 | 1010 |
| 156 | 20241114 | 155900 | 1431881600 | 2330 | 2350 | 2355 | 2330 | 1312 |
| 157 | 20241114 | 155800 | 1428814320 | 2350 | 2350 | 2350 | 2350 | 7 |
| 158 | 20241114 | 155700 | 1428797870 | 2355 | 2355 | 2355 | 2345 | 60 |
| 159 | 20241114 | 155600 | 1428656980 | 2360 | 2345 | 2360 | 2345 | 640 |
| 160 | 20241114 | 155500 | 1427152935 | 2345 | 2340 | 2350 | 2335 | 1258 |
| 161 | 20241114 | 155400 | 1424212125 | 2340 | 2330 | 2340 | 2325 | 2713 |
| 162 | 20241114 | 155300 | 1417895720 | 2340 | 2335 | 2340 | 2335 | 579 |
| 163 | 20241114 | 155200 | 1416542740 | 2320 | 2350 | 2350 | 2320 | 1317 |
| 164 | 20241114 | 155100 | 1413480305 | 2355 | 2355 | 2355 | 2355 | 1 |
| 165 | 20241114 | 155000 | 1413477950 | 2345 | 2345 | 2345 | 2345 | 129 |
| 166 | 20241114 | 154900 | 1413175445 | 2355 | 2350 | 2355 | 2335 | 3309 |
| 167 | 20241114 | 154800 | 1405419905 | 2355 | 2355 | 2355 | 2355 | 2 |
| 168 | 20241114 | 154700 | 1405415195 | 2355 | 2355 | 2355 | 2345 | 356 |
| 169 | 20241114 | 154600 | 1404577615 | 2355 | 2360 | 2375 | 2355 | 2880 |
| 170 | 20241114 | 154500 | 1397786910 | 2375 | 2375 | 2375 | 2375 | 1 |
| 171 | 20241114 | 154400 | 1397784535 | 2375 | 2345 | 2380 | 2345 | 12729 |
| 172 | 20241114 | 154300 | 1367644495 | 2345 | 2345 | 2345 | 2345 | 1 |
| 173 | 20241114 | 154200 | 1367642150 | 2345 | 2345 | 2345 | 2335 | 82 |
| 174 | 20241114 | 154100 | 1367450660 | 2345 | 2345 | 2345 | 2345 | 1 |
| 175 | 20241114 | 154000 | 1367448315 | 2335 | 2330 | 2345 | 2330 | 1382 |
| 176 | 20241114 | 153900 | 1364221375 | 2325 | 2325 | 2330 | 2315 | 966 |
| 177 | 20241114 | 153800 | 1361975880 | 2330 | 2320 | 2330 | 2300 | 7078 |
| 178 | 20241114 | 153700 | 1345655225 | 2325 | 2315 | 2325 | 2310 | 4647 |
| 179 | 20241114 | 153600 | 1334913110 | 2330 | 2330 | 2330 | 2330 | 135 |
| 180 | 20241114 | 153500 | 1334598560 | 2330 | 2320 | 2330 | 2315 | 5759 |
| 181 | 20241114 | 153400 | 1321237835 | 2330 | 2325 | 2335 | 2320 | 4008 |
| 182 | 20241114 | 153300 | 1311939185 | 2335 | 2340 | 2340 | 2325 | 2002 |
| 183 | 20241114 | 153200 | 1307284510 | 2340 | 2340 | 2340 | 2340 | 74 |
| 184 | 20241114 | 153100 | 1307111350 | 2340 | 2345 | 2345 | 2310 | 4906 |
| 185 | 20241114 | 153000 | 1295713525 | 2355 | 2325 | 2355 | 2325 | 4559 |
| 186 | 20241114 | 152900 | 1285076570 | 2325 | 2315 | 2325 | 2310 | 4773 |
| 187 | 20241114 | 152800 | 1274015725 | 2315 | 2310 | 2315 | 2300 | 17274 |
| 188 | 20241114 | 152700 | 1234204930 | 2335 | 2315 | 2335 | 2300 | 18137 |
| 189 | 20241114 | 152600 | 1192209525 | 2290 | 2335 | 2345 | 2290 | 9855 |
| 190 | 20241114 | 152500 | 1169399815 | 2350 | 2350 | 2350 | 2330 | 9943 |
| 191 | 20241114 | 152400 | 1146181635 | 2355 | 2360 | 2360 | 2335 | 23347 |
| 192 | 20241114 | 152300 | 1091523280 | 2365 | 2375 | 2385 | 2345 | 30228 |
| 193 | 20241114 | 152200 | 1020333845 | 2385 | 2385 | 2385 | 2375 | 1369 |
| 194 | 20241114 | 152100 | 1017076695 | 2380 | 2380 | 2385 | 2370 | 323 |
| 195 | 20241114 | 152000 | 1016309130 | 2385 | 2390 | 2400 | 2370 | 2306 |
| 196 | 20241114 | 151900 | 1010836215 | 2400 | 2380 | 2400 | 2370 | 3251 |
| 197 | 20241114 | 151800 | 1003092925 | 2390 | 2380 | 2400 | 2370 | 20055 |
| 198 | 20241114 | 151700 | 955518130 | 2390 | 2390 | 2390 | 2380 | 1470 |
| 199 | 20241114 | 151600 | 952015675 | 2400 | 2395 | 2400 | 2385 | 154 |
| 200 | 20241114 | 151500 | 951647825 | 2390 | 2405 | 2405 | 2390 | 19170 |
| 201 | 20241114 | 151400 | 905788090 | 2400 | 2400 | 2400 | 2400 | 200 |
| 202 | 20241114 | 151300 | 905308090 | 2405 | 2405 | 2405 | 2405 | 0 |
| 203 | 20241114 | 151200 | 905308090 | 2405 | 2405 | 2405 | 2395 | 803 |
| 204 | 20241114 | 151100 | 903382800 | 2405 | 2400 | 2405 | 2400 | 412 |
| 205 | 20241114 | 151000 | 902393920 | 2405 | 2405 | 2405 | 2405 | 1018 |
| 206 | 20241114 | 150900 | 899945630 | 2420 | 2405 | 2420 | 2405 | 501 |
| 207 | 20241114 | 150800 | 898740710 | 2420 | 2420 | 2420 | 2420 | 1 |
| 208 | 20241114 | 150700 | 898738290 | 2420 | 2420 | 2420 | 2405 | 174 |
| 209 | 20241114 | 150600 | 898319730 | 2420 | 2420 | 2420 | 2420 | 1 |
| 210 | 20241114 | 150500 | 898317310 | 2425 | 2415 | 2425 | 2415 | 1478 |
| 211 | 20241114 | 150400 | 894747810 | 2420 | 2420 | 2420 | 2420 | 1327 |
| 212 | 20241114 | 150300 | 891536470 | 2420 | 2425 | 2425 | 2420 | 955 |
| 213 | 20241114 | 150200 | 889224845 | 2425 | 2425 | 2425 | 2420 | 1119 |
| 214 | 20241114 | 150100 | 886511310 | 2420 | 2425 | 2425 | 2420 | 155 |
| 215 | 20241114 | 150000 | 886135710 | 2425 | 2415 | 2425 | 2415 | 453 |
| 216 | 20241114 | 145900 | 885041405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20241114 | 145800 | 885041405 | 2425 | 2410 | 2425 | 2410 | 1949 |
| 218 | 20241114 | 145700 | 880344285 | 2430 | 2420 | 2430 | 2405 | 5001 |
| 219 | 20241114 | 145600 | 868296810 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20241114 | 145500 | 868296810 | 2430 | 2430 | 2430 | 2420 | 11 |
| 221 | 20241114 | 145400 | 868270170 | 2415 | 2430 | 2435 | 2415 | 2054 |
| 222 | 20241114 | 145300 | 863273575 | 2420 | 2445 | 2445 | 2420 | 2491 |
| 223 | 20241114 | 145200 | 857243580 | 2445 | 2445 | 2445 | 2445 | 1 |
| 224 | 20241114 | 145100 | 857241135 | 2435 | 2435 | 2435 | 2435 | 2282 |
| 225 | 20241114 | 145000 | 851684465 | 2435 | 2425 | 2435 | 2420 | 494 |
| 226 | 20241114 | 144900 | 850481900 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20241114 | 144800 | 850481900 | 2440 | 2425 | 2440 | 2425 | 2631 |
| 228 | 20241114 | 144700 | 844067060 | 2430 | 2435 | 2440 | 2430 | 907 |
| 229 | 20241114 | 144600 | 841854990 | 2440 | 2430 | 2450 | 2430 | 3220 |
| 230 | 20241114 | 144500 | 833983205 | 2430 | 2415 | 2430 | 2415 | 10000 |
| 231 | 20241114 | 144400 | 809804155 | 2395 | 2390 | 2415 | 2390 | 8454 |
| 232 | 20241114 | 144300 | 789511780 | 2405 | 2405 | 2405 | 2405 | 0 |
| 233 | 20241114 | 144200 | 789511780 | 2405 | 2395 | 2405 | 2395 | 599 |
| 234 | 20241114 | 144100 | 788077165 | 2405 | 2405 | 2405 | 2405 | 0 |
| 235 | 20241114 | 144000 | 788077165 | 2405 | 2400 | 2405 | 2400 | 118 |
| 236 | 20241114 | 143900 | 787793785 | 2400 | 2400 | 2400 | 2400 | 45 |
| 237 | 20241114 | 143800 | 787685785 | 2400 | 2395 | 2405 | 2380 | 2456 |
| 238 | 20241114 | 143700 | 781788745 | 2395 | 2395 | 2395 | 2390 | 3450 |
| 239 | 20241114 | 143600 | 773527500 | 2400 | 2385 | 2400 | 2385 | 1488 |
| 240 | 20241114 | 143500 | 769976390 | 2385 | 2385 | 2385 | 2375 | 1637 |
| 241 | 20241114 | 143400 | 766075400 | 2385 | 2375 | 2385 | 2370 | 1688 |
| 242 | 20241114 | 143300 | 762066765 | 2385 | 2380 | 2385 | 2375 | 30 |
| 243 | 20241114 | 143200 | 761995355 | 2370 | 2375 | 2375 | 2370 | 3700 |
| 244 | 20241114 | 143100 | 753225585 | 2385 | 2390 | 2395 | 2375 | 9528 |
| 245 | 20241114 | 143000 | 730528380 | 2395 | 2400 | 2400 | 2395 | 6283 |
| 246 | 20241114 | 142900 | 715467100 | 2400 | 2400 | 2400 | 2400 | 75 |
| 247 | 20241114 | 142800 | 715287100 | 2400 | 2410 | 2410 | 2400 | 575 |
| 248 | 20241114 | 142700 | 713906935 | 2405 | 2420 | 2420 | 2405 | 4782 |
| 249 | 20241114 | 142600 | 702396295 | 2410 | 2410 | 2410 | 2410 | 0 |
| 250 | 20241114 | 142500 | 702396295 | 2410 | 2415 | 2415 | 2410 | 4669 |
| 251 | 20241114 | 142400 | 691120845 | 2415 | 2415 | 2415 | 2415 | 730 |
| 252 | 20241114 | 142300 | 689357895 | 2420 | 2420 | 2420 | 2420 | 15 |
| 253 | 20241114 | 142200 | 689321595 | 2420 | 2420 | 2420 | 2420 | 854 |
| 254 | 20241114 | 142100 | 687254915 | 2420 | 2420 | 2420 | 2420 | 1431 |
| 255 | 20241114 | 142000 | 683791895 | 2420 | 2420 | 2420 | 2420 | 2321 |
| 256 | 20241114 | 141900 | 678175075 | 2420 | 2420 | 2420 | 2420 | 1001 |
| 257 | 20241114 | 141800 | 675752655 | 2420 | 2415 | 2420 | 2415 | 19 |
| 258 | 20241114 | 141700 | 675706755 | 2410 | 2415 | 2415 | 2410 | 457 |
| 259 | 20241114 | 141600 | 674603200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 260 | 20241114 | 141500 | 674603200 | 2415 | 2415 | 2415 | 2415 | 1 |
| 261 | 20241114 | 141400 | 674600785 | 2415 | 2415 | 2415 | 2415 | 0 |
| 262 | 20241114 | 141300 | 674600785 | 2415 | 2415 | 2415 | 2415 | 56 |
| 263 | 20241114 | 141200 | 674465545 | 2415 | 2415 | 2415 | 2415 | 0 |
| 264 | 20241114 | 141100 | 674465545 | 2415 | 2415 | 2415 | 2415 | 2 |
| 265 | 20241114 | 141000 | 674460715 | 2415 | 2415 | 2415 | 2415 | 0 |
| 266 | 20241114 | 140900 | 674460715 | 2415 | 2415 | 2415 | 2415 | 0 |
| 267 | 20241114 | 140800 | 674460715 | 2415 | 2415 | 2415 | 2415 | 20 |
| 268 | 20241114 | 140700 | 674412415 | 2415 | 2415 | 2415 | 2415 | 0 |
| 269 | 20241114 | 140600 | 674412415 | 2415 | 2410 | 2415 | 2410 | 2900 |
| 270 | 20241114 | 140500 | 667410415 | 2410 | 2410 | 2410 | 2410 | 4411 |
| 271 | 20241114 | 140400 | 656779905 | 2410 | 2410 | 2410 | 2410 | 1 |
| 272 | 20241114 | 140300 | 656777495 | 2410 | 2410 | 2410 | 2410 | 0 |
| 273 | 20241114 | 140200 | 656777495 | 2410 | 2410 | 2410 | 2410 | 501 |
| 274 | 20241114 | 140100 | 655570085 | 2410 | 2410 | 2410 | 2405 | 198 |
| 275 | 20241114 | 140000 | 655093125 | 2410 | 2410 | 2410 | 2410 | 4 |
| 276 | 20241114 | 135900 | 655083485 | 2410 | 2405 | 2410 | 2405 | 511 |
| 277 | 20241114 | 135800 | 653854475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 278 | 20241114 | 135700 | 653854475 | 2410 | 2410 | 2410 | 2410 | 1 |
| 279 | 20241114 | 135600 | 653852065 | 2415 | 2415 | 2415 | 2415 | 0 |
| 280 | 20241114 | 135500 | 653852065 | 2415 | 2410 | 2415 | 2405 | 148 |
| 281 | 20241114 | 135400 | 653495215 | 2410 | 2410 | 2410 | 2410 | 103 |
| 282 | 20241114 | 135300 | 653246985 | 2410 | 2410 | 2410 | 2410 | 0 |
| 283 | 20241114 | 135200 | 653246985 | 2410 | 2410 | 2415 | 2410 | 2011 |
| 284 | 20241114 | 135100 | 648400470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 285 | 20241114 | 135000 | 648400470 | 2410 | 2410 | 2410 | 2410 | 1 |
| 286 | 20241114 | 134900 | 648398060 | 2410 | 2410 | 2410 | 2410 | 0 |
| 287 | 20241114 | 134800 | 648398060 | 2410 | 2410 | 2410 | 2410 | 18 |
| 288 | 20241114 | 134700 | 648354680 | 2405 | 2405 | 2405 | 2400 | 1117 |
| 289 | 20241114 | 134600 | 645668910 | 2410 | 2410 | 2410 | 2405 | 228 |
| 290 | 20241114 | 134500 | 645119905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20241114 | 134400 | 645119905 | 2410 | 2410 | 2410 | 2410 | 20 |
| 292 | 20241114 | 134300 | 645071705 | 2400 | 2400 | 2400 | 2400 | 323 |
| 293 | 20241114 | 134200 | 644296505 | 2400 | 2400 | 2400 | 2400 | 0 |
| 294 | 20241114 | 134100 | 644296505 | 2400 | 2410 | 2410 | 2400 | 1137 |
| 295 | 20241114 | 134000 | 641562140 | 2405 | 2405 | 2405 | 2405 | 14 |
| 296 | 20241114 | 133900 | 641528470 | 2405 | 2405 | 2420 | 2405 | 409 |
| 297 | 20241114 | 133800 | 640544800 | 2405 | 2405 | 2405 | 2405 | 32 |
| 298 | 20241114 | 133700 | 640467840 | 2405 | 2405 | 2405 | 2400 | 3674 |
| 299 | 20241114 | 133600 | 631633575 | 2405 | 2405 | 2405 | 2405 | 1 |
| 300 | 20241114 | 133500 | 631631170 | 2410 | 2410 | 2410 | 2410 | 0 |
| 301 | 20241114 | 133400 | 631631170 | 2410 | 2410 | 2410 | 2410 | 490 |
| 302 | 20241114 | 133300 | 630450270 | 2415 | 2425 | 2425 | 2415 | 5396 |
| 303 | 20241114 | 133200 | 617404045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 304 | 20241114 | 133100 | 617404045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 305 | 20241114 | 133000 | 617404045 | 2430 | 2415 | 2430 | 2415 | 739 |
| 306 | 20241114 | 132900 | 615617775 | 2435 | 2435 | 2435 | 2435 | 0 |
| 307 | 20241114 | 132800 | 615617775 | 2435 | 2435 | 2435 | 2435 | 0 |
| 308 | 20241114 | 132700 | 615617775 | 2435 | 2435 | 2435 | 2435 | 0 |
| 309 | 20241114 | 132600 | 615617775 | 2435 | 2435 | 2435 | 2435 | 0 |
| 310 | 20241114 | 132500 | 615617775 | 2435 | 2435 | 2435 | 2420 | 301 |
| 311 | 20241114 | 132400 | 614889250 | 2440 | 2440 | 2440 | 2440 | 0 |
| 312 | 20241114 | 132300 | 614889250 | 2440 | 2435 | 2440 | 2435 | 302 |
| 313 | 20241114 | 132200 | 614153255 | 2435 | 2425 | 2435 | 2425 | 246 |
| 314 | 20241114 | 132100 | 613555165 | 2425 | 2425 | 2425 | 2425 | 175 |
| 315 | 20241114 | 132000 | 613130790 | 2435 | 2435 | 2435 | 2435 | 0 |
| 316 | 20241114 | 131900 | 613130790 | 2435 | 2435 | 2435 | 2435 | 0 |
| 317 | 20241114 | 131800 | 613130790 | 2435 | 2430 | 2435 | 2430 | 2 |
| 318 | 20241114 | 131700 | 613125925 | 2420 | 2430 | 2430 | 2420 | 20 |
| 319 | 20241114 | 131600 | 613077505 | 2430 | 2430 | 2430 | 2430 | 400 |
| 320 | 20241114 | 131500 | 612105505 | 2435 | 2430 | 2435 | 2430 | 1011 |
| 321 | 20241114 | 131400 | 609648720 | 2430 | 2425 | 2430 | 2425 | 3 |
| 322 | 20241114 | 131300 | 609641440 | 2425 | 2425 | 2425 | 2425 | 12 |
| 323 | 20241114 | 131200 | 609612340 | 2425 | 2425 | 2425 | 2425 | 0 |
| 324 | 20241114 | 131100 | 609612340 | 2425 | 2425 | 2425 | 2425 | 0 |
| 325 | 20241114 | 131000 | 609612340 | 2425 | 2425 | 2425 | 2425 | 1 |
| 326 | 20241114 | 130900 | 609609915 | 2430 | 2430 | 2430 | 2430 | 0 |
| 327 | 20241114 | 130800 | 609609915 | 2430 | 2430 | 2430 | 2430 | 0 |
| 328 | 20241114 | 130700 | 609609915 | 2430 | 2430 | 2430 | 2430 | 0 |
| 329 | 20241114 | 130600 | 609609915 | 2430 | 2430 | 2430 | 2430 | 0 |
| 330 | 20241114 | 130500 | 609609915 | 2430 | 2430 | 2430 | 2430 | 94 |
| 331 | 20241114 | 130400 | 609381495 | 2430 | 2430 | 2430 | 2430 | 22 |
| 332 | 20241114 | 130300 | 609328035 | 2430 | 2430 | 2430 | 2430 | 0 |
| 333 | 20241114 | 130200 | 609328035 | 2430 | 2430 | 2430 | 2430 | 0 |
| 334 | 20241114 | 130100 | 609328035 | 2430 | 2415 | 2430 | 2415 | 101 |
| 335 | 20241114 | 130000 | 609084105 | 2430 | 2430 | 2430 | 2430 | 15 |
| 336 | 20241114 | 125900 | 609047655 | 2430 | 2430 | 2430 | 2430 | 40 |
| 337 | 20241114 | 125800 | 608950455 | 2430 | 2430 | 2430 | 2430 | 1 |
| 338 | 20241114 | 125700 | 608948025 | 2425 | 2425 | 2425 | 2425 | 826 |
| 339 | 20241114 | 125600 | 606944975 | 2425 | 2420 | 2425 | 2420 | 501 |
| 340 | 20241114 | 125500 | 605732550 | 2420 | 2420 | 2420 | 2420 | 1 |
| 341 | 20241114 | 125400 | 605730130 | 2420 | 2420 | 2420 | 2420 | 0 |
| 342 | 20241114 | 125300 | 605730130 | 2420 | 2420 | 2420 | 2420 | 0 |
| 343 | 20241114 | 125200 | 605730130 | 2420 | 2420 | 2420 | 2420 | 0 |
| 344 | 20241114 | 125100 | 605730130 | 2420 | 2420 | 2420 | 2420 | 0 |
| 345 | 20241114 | 125000 | 605730130 | 2420 | 2420 | 2420 | 2420 | 325 |
| 346 | 20241114 | 124900 | 604943630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 347 | 20241114 | 124800 | 604943630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 348 | 20241114 | 124700 | 604943630 | 2420 | 2420 | 2420 | 2420 | 1 |
| 349 | 20241114 | 124600 | 604941210 | 2405 | 2405 | 2405 | 2405 | 1 |
| 350 | 20241114 | 124500 | 604938805 | 2405 | 2410 | 2410 | 2405 | 1791 |
| 351 | 20241114 | 124400 | 600624720 | 2410 | 2410 | 2410 | 2410 | 5 |
| 352 | 20241114 | 124300 | 600612670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 353 | 20241114 | 124200 | 600612670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 354 | 20241114 | 124100 | 600612670 | 2420 | 2420 | 2420 | 2420 | 2 |
| 355 | 20241114 | 124000 | 600607830 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 356 | 20241114 | 123900 | 598197830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 357 | 20241114 | 123800 | 598197830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 358 | 20241114 | 123700 | 598197830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 359 | 20241114 | 123600 | 598197830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 360 | 20241114 | 123500 | 598197830 | 2420 | 2415 | 2420 | 2410 | 615 |
| 361 | 20241114 | 123400 | 596713625 | 2415 | 2415 | 2415 | 2415 | 727 |
| 362 | 20241114 | 123300 | 594957920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 363 | 20241114 | 123200 | 594957920 | 2415 | 2400 | 2415 | 2400 | 667 |
| 364 | 20241114 | 123100 | 593355835 | 2400 | 2415 | 2415 | 2400 | 12 |
| 365 | 20241114 | 123000 | 593326885 | 2415 | 2415 | 2415 | 2415 | 1 |
| 366 | 20241114 | 122900 | 593324470 | 2405 | 2405 | 2405 | 2405 | 500 |
| 367 | 20241114 | 122800 | 592121970 | 2410 | 2410 | 2410 | 2410 | 12 |
| 368 | 20241114 | 122700 | 592093050 | 2410 | 2410 | 2410 | 2410 | 17 |
| 369 | 20241114 | 122600 | 592052080 | 2410 | 2410 | 2410 | 2410 | 0 |
| 370 | 20241114 | 122500 | 592052080 | 2410 | 2410 | 2410 | 2405 | 630 |
| 371 | 20241114 | 122400 | 590534965 | 2415 | 2415 | 2415 | 2415 | 5 |
| 372 | 20241114 | 122300 | 590522890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 373 | 20241114 | 122200 | 590522890 | 2415 | 2415 | 2415 | 2415 | 210 |
| 374 | 20241114 | 122100 | 590015740 | 2415 | 2415 | 2415 | 2415 | 21 |
| 375 | 20241114 | 122000 | 589965025 | 2415 | 2415 | 2415 | 2415 | 0 |
| 376 | 20241114 | 121900 | 589965025 | 2415 | 2415 | 2415 | 2415 | 2 |
| 377 | 20241114 | 121800 | 589960195 | 2415 | 2415 | 2415 | 2415 | 44 |
| 378 | 20241114 | 121700 | 589853935 | 2415 | 2415 | 2415 | 2415 | 1587 |
| 379 | 20241114 | 121600 | 586021330 | 2425 | 2425 | 2425 | 2425 | 0 |
| 380 | 20241114 | 121500 | 586021330 | 2425 | 2425 | 2425 | 2425 | 0 |
| 381 | 20241114 | 121400 | 586021330 | 2425 | 2425 | 2425 | 2425 | 0 |
| 382 | 20241114 | 121300 | 586021330 | 2425 | 2420 | 2425 | 2420 | 187 |
| 383 | 20241114 | 121200 | 585568775 | 2420 | 2420 | 2420 | 2420 | 6 |
| 384 | 20241114 | 121100 | 585554255 | 2420 | 2420 | 2420 | 2420 | 40 |
| 385 | 20241114 | 121000 | 585457455 | 2415 | 2420 | 2420 | 2415 | 59 |
| 386 | 20241114 | 120900 | 585314950 | 2420 | 2410 | 2420 | 2410 | 171 |
| 387 | 20241114 | 120800 | 584902830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 388 | 20241114 | 120700 | 584902830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 389 | 20241114 | 120600 | 584902830 | 2420 | 2420 | 2420 | 2420 | 2 |
| 390 | 20241114 | 120500 | 584897990 | 2410 | 2410 | 2420 | 2410 | 203 |
| 391 | 20241114 | 120400 | 584408740 | 2420 | 2410 | 2420 | 2410 | 241 |
| 392 | 20241114 | 120300 | 583826720 | 2415 | 2405 | 2415 | 2405 | 564 |
| 393 | 20241114 | 120200 | 582469445 | 2405 | 2405 | 2405 | 2400 | 2167 |
| 394 | 20241114 | 120100 | 577258025 | 2405 | 2395 | 2405 | 2395 | 162 |
| 395 | 20241114 | 120000 | 576869605 | 2405 | 2400 | 2405 | 2400 | 361 |
| 396 | 20241114 | 115900 | 576003115 | 2400 | 2400 | 2405 | 2395 | 1749 |
| 397 | 20241114 | 115800 | 571813275 | 2400 | 2410 | 2410 | 2400 | 468 |
| 398 | 20241114 | 115700 | 570688795 | 2420 | 2410 | 2420 | 2400 | 607 |
| 399 | 20241114 | 115600 | 569225785 | 2410 | 2390 | 2410 | 2390 | 3033 |
| 400 | 20241114 | 115500 | 561967260 | 2390 | 2400 | 2400 | 2390 | 1893 |
| 401 | 20241114 | 115400 | 557432855 | 2400 | 2395 | 2400 | 2395 | 811 |
| 402 | 20241114 | 115300 | 555490505 | 2395 | 2400 | 2400 | 2390 | 2229 |
| 403 | 20241114 | 115200 | 550143020 | 2400 | 2390 | 2400 | 2390 | 5068 |
| 404 | 20241114 | 115100 | 538029820 | 2390 | 2400 | 2400 | 2390 | 3077 |
| 405 | 20241114 | 115000 | 530660365 | 2410 | 2410 | 2410 | 2400 | 3339 |
| 406 | 20241114 | 114900 | 522638765 | 2410 | 2410 | 2410 | 2405 | 973 |
| 407 | 20241114 | 114800 | 520293845 | 2410 | 2400 | 2410 | 2400 | 300 |
| 408 | 20241114 | 114700 | 519570905 | 2410 | 2410 | 2410 | 2410 | 107 |
| 409 | 20241114 | 114600 | 519313035 | 2410 | 2410 | 2410 | 2405 | 525 |
| 410 | 20241114 | 114500 | 518048390 | 2410 | 2415 | 2415 | 2410 | 1756 |
| 411 | 20241114 | 114400 | 513812500 | 2420 | 2425 | 2425 | 2420 | 12 |
| 412 | 20241114 | 114300 | 513783440 | 2425 | 2410 | 2425 | 2410 | 667 |
| 413 | 20241114 | 114200 | 512167570 | 2425 | 2425 | 2440 | 2400 | 32939 |
| 414 | 20241114 | 114100 | 432805620 | 2440 | 2440 | 2440 | 2440 | 2 |
| 415 | 20241114 | 114000 | 432800740 | 2440 | 2440 | 2440 | 2430 | 843 |
| 416 | 20241114 | 113900 | 430752200 | 2435 | 2435 | 2435 | 2435 | 18 |
| 417 | 20241114 | 113800 | 430708370 | 2445 | 2435 | 2445 | 2435 | 3 |
| 418 | 20241114 | 113700 | 430701055 | 2450 | 2450 | 2450 | 2450 | 0 |
| 419 | 20241114 | 113600 | 430701055 | 2450 | 2450 | 2450 | 2450 | 0 |
| 420 | 20241114 | 113500 | 430701055 | 2450 | 2450 | 2450 | 2430 | 4305 |
| 421 | 20241114 | 113400 | 420236015 | 2450 | 2450 | 2450 | 2450 | 26 |
| 422 | 20241114 | 113300 | 420172315 | 2450 | 2445 | 2450 | 2445 | 178 |
| 423 | 20241114 | 113200 | 419737100 | 2450 | 2450 | 2450 | 2450 | 0 |
| 424 | 20241114 | 113100 | 419737100 | 2450 | 2440 | 2450 | 2440 | 307 |
| 425 | 20241114 | 113000 | 418987950 | 2435 | 2435 | 2435 | 2435 | 0 |
| 426 | 20241114 | 112900 | 418987950 | 2435 | 2440 | 2440 | 2435 | 12 |
| 427 | 20241114 | 112800 | 418958675 | 2440 | 2435 | 2440 | 2435 | 521 |
| 428 | 20241114 | 112700 | 417689510 | 2435 | 2435 | 2435 | 2435 | 773 |
| 429 | 20241114 | 112600 | 415807255 | 2430 | 2435 | 2435 | 2430 | 3364 |
| 430 | 20241114 | 112500 | 407622705 | 2435 | 2445 | 2445 | 2435 | 4025 |
| 431 | 20241114 | 112400 | 397801600 | 2450 | 2450 | 2450 | 2440 | 2104 |
| 432 | 20241114 | 112300 | 392659585 | 2445 | 2445 | 2450 | 2445 | 975 |
| 433 | 20241114 | 112200 | 390271225 | 2450 | 2445 | 2450 | 2440 | 259 |
| 434 | 20241114 | 112100 | 389639085 | 2440 | 2440 | 2450 | 2440 | 2157 |
| 435 | 20241114 | 112000 | 384375750 | 2450 | 2455 | 2455 | 2440 | 13208 |
| 436 | 20241114 | 111900 | 352015690 | 2455 | 2470 | 2470 | 2455 | 437 |
| 437 | 20241114 | 111800 | 350941740 | 2470 | 2470 | 2470 | 2470 | 0 |
| 438 | 20241114 | 111700 | 350941740 | 2470 | 2470 | 2470 | 2470 | 1 |
| 439 | 20241114 | 111600 | 350939270 | 2460 | 2460 | 2460 | 2460 | 320 |
| 440 | 20241114 | 111500 | 350152070 | 2460 | 2470 | 2470 | 2460 | 4020 |
| 441 | 20241114 | 111400 | 340252870 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 442 | 20241114 | 111300 | 337787870 | 2465 | 2465 | 2465 | 2465 | 1 |
| 443 | 20241114 | 111200 | 337785405 | 2470 | 2465 | 2470 | 2465 | 7 |
| 444 | 20241114 | 111100 | 337768135 | 2470 | 2475 | 2475 | 2470 | 40 |
| 445 | 20241114 | 111000 | 337669235 | 2475 | 2475 | 2475 | 2475 | 28 |
| 446 | 20241114 | 110900 | 337599935 | 2475 | 2460 | 2475 | 2460 | 1891 |
| 447 | 20241114 | 110800 | 332948060 | 2460 | 2460 | 2460 | 2460 | 0 |
| 448 | 20241114 | 110700 | 332948060 | 2460 | 2475 | 2475 | 2460 | 41 |
| 449 | 20241114 | 110600 | 332847185 | 2460 | 2460 | 2460 | 2460 | 1 |
| 450 | 20241114 | 110500 | 332844725 | 2475 | 2475 | 2475 | 2475 | 1 |
| 451 | 20241114 | 110400 | 332842250 | 2465 | 2465 | 2465 | 2465 | 605 |
| 452 | 20241114 | 110300 | 331350925 | 2470 | 2470 | 2470 | 2470 | 0 |
| 453 | 20241114 | 110200 | 331350925 | 2470 | 2475 | 2480 | 2470 | 504 |
| 454 | 20241114 | 110100 | 330106010 | 2465 | 2470 | 2470 | 2460 | 2175 |
| 455 | 20241114 | 110000 | 324736125 | 2470 | 2465 | 2470 | 2465 | 1900 |
| 456 | 20241114 | 105900 | 320043135 | 2470 | 2465 | 2470 | 2465 | 51 |
| 457 | 20241114 | 105800 | 319917415 | 2470 | 2470 | 2470 | 2465 | 102 |
| 458 | 20241114 | 105700 | 319665725 | 2470 | 2470 | 2470 | 2460 | 2033 |
| 459 | 20241114 | 105600 | 314664425 | 2470 | 2470 | 2470 | 2460 | 336 |
| 460 | 20241114 | 105500 | 313836305 | 2470 | 2465 | 2470 | 2465 | 123 |
| 461 | 20241114 | 105400 | 313533090 | 2470 | 2475 | 2475 | 2470 | 1043 |
| 462 | 20241114 | 105300 | 310956580 | 2475 | 2470 | 2475 | 2470 | 391 |
| 463 | 20241114 | 105200 | 309989465 | 2470 | 2470 | 2470 | 2465 | 1033 |
| 464 | 20241114 | 105100 | 307438055 | 2475 | 2475 | 2475 | 2475 | 0 |
| 465 | 20241114 | 105000 | 307438055 | 2475 | 2455 | 2475 | 2455 | 4683 |
| 466 | 20241114 | 104900 | 295932450 | 2455 | 2455 | 2455 | 2455 | 5 |
| 467 | 20241114 | 104800 | 295920175 | 2455 | 2460 | 2460 | 2455 | 6191 |
| 468 | 20241114 | 104700 | 280721265 | 2455 | 2465 | 2465 | 2455 | 4645 |
| 469 | 20241114 | 104600 | 269293955 | 2465 | 2470 | 2470 | 2465 | 3564 |
| 470 | 20241114 | 104500 | 260508635 | 2480 | 2480 | 2480 | 2470 | 2654 |
| 471 | 20241114 | 104400 | 253934055 | 2480 | 2470 | 2480 | 2470 | 5127 |
| 472 | 20241114 | 104300 | 241263485 | 2470 | 2485 | 2485 | 2465 | 11234 |
| 473 | 20241114 | 104200 | 213500545 | 2475 | 2475 | 2475 | 2475 | 563 |
| 474 | 20241114 | 104100 | 212107120 | 2475 | 2475 | 2475 | 2475 | 304 |
| 475 | 20241114 | 104000 | 211354720 | 2475 | 2475 | 2475 | 2475 | 580 |
| 476 | 20241114 | 103900 | 209919220 | 2475 | 2485 | 2485 | 2470 | 1305 |
| 477 | 20241114 | 103800 | 206689000 | 2500 | 2500 | 2500 | 2500 | 0 |
| 478 | 20241114 | 103700 | 206689000 | 2500 | 2500 | 2500 | 2500 | 0 |
| 479 | 20241114 | 103600 | 206689000 | 2500 | 2500 | 2500 | 2500 | 4 |
| 480 | 20241114 | 103500 | 206679000 | 2480 | 2500 | 2500 | 2480 | 43 |
| 481 | 20241114 | 103400 | 206571895 | 2500 | 2480 | 2500 | 2480 | 1407 |
| 482 | 20241114 | 103300 | 203076435 | 2510 | 2510 | 2510 | 2510 | 0 |
| 483 | 20241114 | 103200 | 203076435 | 2510 | 2510 | 2510 | 2510 | 0 |
| 484 | 20241114 | 103100 | 203076435 | 2510 | 2495 | 2510 | 2470 | 13921 |
| 485 | 20241114 | 103000 | 168537865 | 2505 | 2505 | 2505 | 2505 | 51 |
| 486 | 20241114 | 102900 | 168410110 | 2500 | 2500 | 2500 | 2500 | 136 |
| 487 | 20241114 | 102800 | 168070110 | 2510 | 2490 | 2510 | 2490 | 4 |
| 488 | 20241114 | 102700 | 168060090 | 2510 | 2490 | 2515 | 2490 | 1355 |
| 489 | 20241114 | 102600 | 164678965 | 2490 | 2485 | 2490 | 2485 | 24 |
| 490 | 20241114 | 102500 | 164619235 | 2490 | 2485 | 2490 | 2480 | 2580 |
| 491 | 20241114 | 102400 | 158209870 | 2490 | 2495 | 2495 | 2485 | 3571 |
| 492 | 20241114 | 102300 | 149322195 | 2495 | 2485 | 2495 | 2485 | 2786 |
| 493 | 20241114 | 102200 | 142387610 | 2480 | 2510 | 2510 | 2480 | 4222 |
| 494 | 20241114 | 102100 | 131896235 | 2490 | 2505 | 2510 | 2490 | 7903 |
| 495 | 20241114 | 102000 | 112143070 | 2515 | 2515 | 2515 | 2515 | 1 |
| 496 | 20241114 | 101900 | 112140555 | 2515 | 2500 | 2515 | 2500 | 41 |
| 497 | 20241114 | 101800 | 112038040 | 2515 | 2510 | 2515 | 2510 | 590 |
| 498 | 20241114 | 101700 | 110555660 | 2500 | 2500 | 2510 | 2500 | 385 |
| 499 | 20241114 | 101600 | 109593150 | 2510 | 2500 | 2510 | 2495 | 3528 |
| 500 | 20241114 | 101500 | 100783880 | 2510 | 2520 | 2525 | 2495 | 12256 |
| 501 | 20241114 | 101400 | 70127980 | 2520 | 2530 | 2540 | 2520 | 2460 |
| 502 | 20241114 | 101300 | 63905275 | 2535 | 2540 | 2540 | 2535 | 25 |
| 503 | 20241114 | 101200 | 63841800 | 2540 | 2530 | 2540 | 2530 | 710 |
| 504 | 20241114 | 101100 | 62042480 | 2530 | 2540 | 2540 | 2530 | 103 |
| 505 | 20241114 | 101000 | 61781880 | 2530 | 2530 | 2530 | 2530 | 1701 |
| 506 | 20241114 | 100900 | 57478350 | 2520 | 2520 | 2520 | 2520 | 100 |
| 507 | 20241114 | 100800 | 57226350 | 2530 | 2520 | 2530 | 2515 | 3485 |
| 508 | 20241114 | 100700 | 48425045 | 2530 | 2510 | 2530 | 2510 | 225 |
| 509 | 20241114 | 100600 | 47860275 | 2510 | 2530 | 2535 | 2510 | 5773 |
| 510 | 20241114 | 100500 | 33255425 | 2530 | 2525 | 2530 | 2520 | 4040 |
| 511 | 20241114 | 100400 | 23068040 | 2540 | 2520 | 2540 | 2520 | 952 |
| 512 | 20241114 | 100300 | 20668710 | 2520 | 2515 | 2520 | 2510 | 1753 |
| 513 | 20241114 | 100200 | 16268230 | 2510 | 2510 | 2510 | 2510 | 19 |
| 514 | 20241114 | 100100 | 16220540 | 2515 | 2515 | 2515 | 2495 | 236 |
| 515 | 20241114 | 100000 | 15629520 | 2520 | 2500 | 2525 | 2500 | 6210 |