30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 3 | 20241118 | 191500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20241118 | 191400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20241118 | 191300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20241118 | 191200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20241118 | 191100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20241118 | 191000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20241118 | 190900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20241118 | 190800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20241118 | 190700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20241118 | 190600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20241118 | 190500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20241118 | 190400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20241118 | 190300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20241118 | 190200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20241118 | 190100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20241118 | 190000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20241118 | 185900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20241118 | 185800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20241118 | 185700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20241118 | 185600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20241118 | 185500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20241118 | 185400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20241118 | 185300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20241118 | 185200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20241118 | 185100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20241118 | 185000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20241118 | 184900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20241118 | 184800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20241118 | 184700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20241118 | 184600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 33 | 20241118 | 184500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20241118 | 184400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20241118 | 184300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20241118 | 184200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20241118 | 184100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20241118 | 184000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20241118 | 183900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20241118 | 183800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20241118 | 183700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20241118 | 183600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20241118 | 183500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20241118 | 183400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20241118 | 183300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20241118 | 183200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20241118 | 183100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20241118 | 183000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20241118 | 182900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20241118 | 182800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20241118 | 182700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20241118 | 182600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20241118 | 182500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20241118 | 182400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20241118 | 182300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20241118 | 182200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20241118 | 182100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20241118 | 182000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20241118 | 181900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20241118 | 181800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20241118 | 181700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20241118 | 181600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 63 | 20241118 | 181500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20241118 | 181400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20241118 | 181300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20241118 | 181200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20241118 | 181100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20241118 | 181000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20241118 | 180900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20241118 | 180800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20241118 | 180700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20241118 | 180600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20241118 | 180500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20241118 | 180400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20241118 | 180300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20241118 | 180200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20241118 | 180100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20241118 | 180000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20241118 | 175900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20241118 | 175800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20241118 | 175700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20241118 | 175600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20241118 | 175500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20241118 | 175400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20241118 | 175300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20241118 | 175200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20241118 | 175100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20241118 | 175000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20241118 | 174900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20241118 | 174800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20241118 | 174700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20241118 | 174600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 93 | 20241118 | 174500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20241118 | 174400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20241118 | 174300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20241118 | 174200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20241118 | 174100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20241118 | 174000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20241118 | 173900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20241118 | 173800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20241118 | 173700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20241118 | 173600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20241118 | 173500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20241118 | 173400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20241118 | 173300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20241118 | 173200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20241118 | 173100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20241118 | 173000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20241118 | 172900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20241118 | 172800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20241118 | 172700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20241118 | 172600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20241118 | 172500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20241118 | 172400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20241118 | 172300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20241118 | 172200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20241118 | 172100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20241118 | 172000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20241118 | 171900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20241118 | 171800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20241118 | 171700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20241118 | 171600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 123 | 20241118 | 171500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20241118 | 171400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20241118 | 171300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20241118 | 171200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20241118 | 171100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20241118 | 171000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20241118 | 170900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20241118 | 170800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20241118 | 170700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20241118 | 170600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20241118 | 170500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20241118 | 170400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20241118 | 170300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20241118 | 170200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20241118 | 170100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20241118 | 170000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20241118 | 165900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20241118 | 165800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20241118 | 165700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20241118 | 165600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20241118 | 165500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20241118 | 165400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20241118 | 165300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20241118 | 165200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20241118 | 165100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20241118 | 165000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20241118 | 164900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20241118 | 164800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20241118 | 164700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20241118 | 164600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 153 | 20241118 | 164500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20241118 | 164400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20241118 | 164300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20241118 | 164200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20241118 | 164100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20241118 | 164000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20241118 | 163900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20241118 | 163800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20241118 | 163700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20241118 | 163600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20241118 | 163500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20241118 | 163400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20241118 | 163300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20241118 | 163200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20241118 | 163100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20241118 | 163000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20241118 | 162900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20241118 | 162800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20241118 | 162700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20241118 | 162600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20241118 | 162500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20241118 | 162400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20241118 | 162300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20241118 | 162200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20241118 | 162100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20241118 | 162000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20241118 | 161900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20241118 | 161800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20241118 | 161700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20241118 | 161600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 183 | 20241118 | 161500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20241118 | 161400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20241118 | 161300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20241118 | 161200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20241118 | 161100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20241118 | 161000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20241118 | 160900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20241118 | 160800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20241118 | 160700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20241118 | 160600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20241118 | 160500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20241118 | 160400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20241118 | 160300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20241118 | 160200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20241118 | 160100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20241118 | 160000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20241118 | 155900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20241118 | 155800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20241118 | 155700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20241118 | 155600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20241118 | 155500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20241118 | 155400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20241118 | 155300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20241118 | 155200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20241118 | 155100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20241118 | 155000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20241118 | 154900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20241118 | 154800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20241118 | 154700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20241118 | 154600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 213 | 20241118 | 154500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 214 | 20241118 | 154400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 215 | 20241118 | 154300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 216 | 20241118 | 154200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 217 | 20241118 | 154100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 218 | 20241118 | 154000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 219 | 20241118 | 153900 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 220 | 20241118 | 153800 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 221 | 20241118 | 153700 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 222 | 20241118 | 153600 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 223 | 20241118 | 153500 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 224 | 20241118 | 153400 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 225 | 20241118 | 153300 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20241118 | 153200 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 227 | 20241118 | 153100 | 904279835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 228 | 20241118 | 153000 | 904279835 | 2270 | 2270 | 2270 | 2270 | 4896 |
| 229 | 20241118 | 152900 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 230 | 20241118 | 152800 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 231 | 20241118 | 152700 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 232 | 20241118 | 152600 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 233 | 20241118 | 152500 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 234 | 20241118 | 152400 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 235 | 20241118 | 152300 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 236 | 20241118 | 152200 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 237 | 20241118 | 152100 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 238 | 20241118 | 152000 | 893165915 | 2270 | 2270 | 2270 | 2270 | 0 |
| 239 | 20241118 | 151900 | 893165915 | 2270 | 2285 | 2300 | 2270 | 6587 |
| 240 | 20241118 | 151800 | 878161710 | 2285 | 2280 | 2285 | 2280 | 2848 |
| 241 | 20241118 | 151700 | 871667550 | 2285 | 2285 | 2285 | 2285 | 749 |
| 242 | 20241118 | 151600 | 869956085 | 2300 | 2300 | 2300 | 2300 | 23 |
| 243 | 20241118 | 151500 | 869903185 | 2300 | 2300 | 2300 | 2300 | 5000 |
| 244 | 20241118 | 151400 | 858403185 | 2300 | 2300 | 2300 | 2275 | 5171 |
| 245 | 20241118 | 151300 | 846581705 | 2305 | 2310 | 2310 | 2305 | 681 |
| 246 | 20241118 | 151200 | 845009045 | 2305 | 2305 | 2305 | 2305 | 208 |
| 247 | 20241118 | 151100 | 844529605 | 2300 | 2290 | 2300 | 2290 | 722 |
| 248 | 20241118 | 151000 | 842870880 | 2290 | 2300 | 2300 | 2290 | 2865 |
| 249 | 20241118 | 150900 | 836303260 | 2295 | 2295 | 2295 | 2295 | 310 |
| 250 | 20241118 | 150800 | 835591810 | 2285 | 2285 | 2290 | 2285 | 510 |
| 251 | 20241118 | 150700 | 834424645 | 2290 | 2295 | 2295 | 2290 | 1261 |
| 252 | 20241118 | 150600 | 831536905 | 2295 | 2305 | 2305 | 2295 | 7606 |
| 253 | 20241118 | 150500 | 814044030 | 2310 | 2305 | 2310 | 2305 | 7 |
| 254 | 20241118 | 150400 | 814027880 | 2305 | 2310 | 2310 | 2305 | 54 |
| 255 | 20241118 | 150300 | 813903390 | 2315 | 2315 | 2315 | 2315 | 1 |
| 256 | 20241118 | 150200 | 813901075 | 2310 | 2315 | 2315 | 2310 | 1025 |
| 257 | 20241118 | 150100 | 811528300 | 2315 | 2315 | 2315 | 2315 | 44 |
| 258 | 20241118 | 150000 | 811426440 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 259 | 20241118 | 145900 | 809111440 | 2320 | 2320 | 2320 | 2320 | 0 |
| 260 | 20241118 | 145800 | 809111440 | 2320 | 2320 | 2320 | 2320 | 1 |
| 261 | 20241118 | 145700 | 809109120 | 2305 | 2320 | 2320 | 2305 | 2 |
| 262 | 20241118 | 145600 | 809104495 | 2315 | 2305 | 2315 | 2305 | 16 |
| 263 | 20241118 | 145500 | 809067605 | 2315 | 2305 | 2315 | 2300 | 1097 |
| 264 | 20241118 | 145400 | 806539490 | 2315 | 2300 | 2315 | 2300 | 1079 |
| 265 | 20241118 | 145300 | 804041785 | 2300 | 2315 | 2315 | 2300 | 1516 |
| 266 | 20241118 | 145200 | 800549205 | 2305 | 2310 | 2310 | 2305 | 1615 |
| 267 | 20241118 | 145100 | 796826075 | 2310 | 2310 | 2310 | 2310 | 3196 |
| 268 | 20241118 | 145000 | 789443315 | 2310 | 2315 | 2315 | 2310 | 3314 |
| 269 | 20241118 | 144900 | 781773905 | 2315 | 2320 | 2320 | 2315 | 156 |
| 270 | 20241118 | 144800 | 781412030 | 2320 | 2320 | 2320 | 2320 | 3 |
| 271 | 20241118 | 144700 | 781405070 | 2320 | 2320 | 2320 | 2320 | 640 |
| 272 | 20241118 | 144600 | 779920270 | 2320 | 2320 | 2320 | 2320 | 20 |
| 273 | 20241118 | 144500 | 779873870 | 2320 | 2320 | 2320 | 2320 | 60 |
| 274 | 20241118 | 144400 | 779734670 | 2320 | 2320 | 2320 | 2320 | 202 |
| 275 | 20241118 | 144300 | 779266030 | 2320 | 2320 | 2320 | 2320 | 689 |
| 276 | 20241118 | 144200 | 777667550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 277 | 20241118 | 144100 | 777667550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 278 | 20241118 | 144000 | 777667550 | 2325 | 2325 | 2325 | 2325 | 1 |
| 279 | 20241118 | 143900 | 777665225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 280 | 20241118 | 143800 | 777665225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 281 | 20241118 | 143700 | 777665225 | 2325 | 2325 | 2325 | 2325 | 100 |
| 282 | 20241118 | 143600 | 777432725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 283 | 20241118 | 143500 | 777432725 | 2325 | 2325 | 2325 | 2325 | 18 |
| 284 | 20241118 | 143400 | 777390875 | 2325 | 2325 | 2325 | 2325 | 90 |
| 285 | 20241118 | 143300 | 777181625 | 2325 | 2320 | 2325 | 2320 | 101 |
| 286 | 20241118 | 143200 | 776947300 | 2320 | 2320 | 2320 | 2320 | 1350 |
| 287 | 20241118 | 143100 | 773815300 | 2320 | 2325 | 2325 | 2320 | 530 |
| 288 | 20241118 | 143000 | 772585550 | 2315 | 2315 | 2315 | 2315 | 0 |
| 289 | 20241118 | 142900 | 772585550 | 2315 | 2315 | 2315 | 2315 | 1270 |
| 290 | 20241118 | 142800 | 769645500 | 2315 | 2315 | 2315 | 2315 | 0 |
| 291 | 20241118 | 142700 | 769645500 | 2315 | 2315 | 2315 | 2315 | 0 |
| 292 | 20241118 | 142600 | 769645500 | 2315 | 2315 | 2315 | 2315 | 51 |
| 293 | 20241118 | 142500 | 769527435 | 2315 | 2315 | 2315 | 2315 | 0 |
| 294 | 20241118 | 142400 | 769527435 | 2315 | 2315 | 2315 | 2315 | 0 |
| 295 | 20241118 | 142300 | 769527435 | 2315 | 2315 | 2315 | 2315 | 1 |
| 296 | 20241118 | 142200 | 769525120 | 2315 | 2320 | 2320 | 2315 | 2795 |
| 297 | 20241118 | 142100 | 763040725 | 2320 | 2320 | 2320 | 2320 | 9 |
| 298 | 20241118 | 142000 | 763019845 | 2320 | 2320 | 2320 | 2320 | 390 |
| 299 | 20241118 | 141900 | 762115045 | 2320 | 2330 | 2330 | 2320 | 26 |
| 300 | 20241118 | 141800 | 762054715 | 2320 | 2320 | 2320 | 2320 | 10 |
| 301 | 20241118 | 141700 | 762031515 | 2325 | 2320 | 2330 | 2320 | 2767 |
| 302 | 20241118 | 141600 | 755605115 | 2320 | 2320 | 2320 | 2320 | 51 |
| 303 | 20241118 | 141500 | 755486795 | 2320 | 2320 | 2320 | 2320 | 49 |
| 304 | 20241118 | 141400 | 755373115 | 2315 | 2320 | 2320 | 2315 | 120 |
| 305 | 20241118 | 141300 | 755095300 | 2325 | 2330 | 2330 | 2325 | 15 |
| 306 | 20241118 | 141200 | 755060395 | 2330 | 2330 | 2330 | 2315 | 439 |
| 307 | 20241118 | 141100 | 754041540 | 2330 | 2330 | 2330 | 2330 | 34 |
| 308 | 20241118 | 141000 | 753962320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 309 | 20241118 | 140900 | 753962320 | 2330 | 2330 | 2330 | 2330 | 62 |
| 310 | 20241118 | 140800 | 753817860 | 2320 | 2320 | 2320 | 2320 | 0 |
| 311 | 20241118 | 140700 | 753817860 | 2320 | 2320 | 2320 | 2320 | 2259 |
| 312 | 20241118 | 140600 | 748576980 | 2320 | 2325 | 2325 | 2320 | 15 |
| 313 | 20241118 | 140500 | 748542150 | 2330 | 2330 | 2330 | 2330 | 100 |
| 314 | 20241118 | 140400 | 748309150 | 2330 | 2325 | 2330 | 2325 | 120 |
| 315 | 20241118 | 140300 | 748029735 | 2325 | 2325 | 2325 | 2325 | 24 |
| 316 | 20241118 | 140200 | 747973935 | 2325 | 2320 | 2325 | 2320 | 1240 |
| 317 | 20241118 | 140100 | 745093110 | 2325 | 2315 | 2325 | 2315 | 2846 |
| 318 | 20241118 | 140000 | 738498845 | 2315 | 2320 | 2320 | 2315 | 50 |
| 319 | 20241118 | 135900 | 738382870 | 2310 | 2310 | 2310 | 2310 | 0 |
| 320 | 20241118 | 135800 | 738382870 | 2310 | 2315 | 2315 | 2310 | 440 |
| 321 | 20241118 | 135700 | 737366200 | 2315 | 2320 | 2320 | 2315 | 500 |
| 322 | 20241118 | 135600 | 736208695 | 2315 | 2315 | 2315 | 2315 | 93 |
| 323 | 20241118 | 135500 | 735993400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 324 | 20241118 | 135400 | 735993400 | 2315 | 2315 | 2315 | 2315 | 70 |
| 325 | 20241118 | 135300 | 735831350 | 2320 | 2320 | 2320 | 2320 | 60 |
| 326 | 20241118 | 135200 | 735692150 | 2310 | 2310 | 2310 | 2310 | 0 |
| 327 | 20241118 | 135100 | 735692150 | 2310 | 2310 | 2310 | 2310 | 0 |
| 328 | 20241118 | 135000 | 735692150 | 2310 | 2315 | 2315 | 2310 | 1552 |
| 329 | 20241118 | 134900 | 732105570 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20241118 | 134800 | 732105570 | 2320 | 2320 | 2320 | 2315 | 145 |
| 331 | 20241118 | 134700 | 731769865 | 2320 | 2325 | 2325 | 2320 | 101 |
| 332 | 20241118 | 134600 | 731535540 | 2315 | 2315 | 2315 | 2315 | 440 |
| 333 | 20241118 | 134500 | 730516940 | 2320 | 2320 | 2320 | 2320 | 463 |
| 334 | 20241118 | 134400 | 729442780 | 2325 | 2315 | 2325 | 2315 | 325 |
| 335 | 20241118 | 134300 | 728690255 | 2315 | 2315 | 2315 | 2315 | 100 |
| 336 | 20241118 | 134200 | 728458755 | 2315 | 2315 | 2315 | 2315 | 14 |
| 337 | 20241118 | 134100 | 728426345 | 2305 | 2305 | 2305 | 2305 | 87 |
| 338 | 20241118 | 134000 | 728225810 | 2300 | 2305 | 2305 | 2300 | 3231 |
| 339 | 20241118 | 133900 | 720782960 | 2315 | 2310 | 2315 | 2305 | 551 |
| 340 | 20241118 | 133800 | 719511955 | 2315 | 2315 | 2315 | 2315 | 1049 |
| 341 | 20241118 | 133700 | 717083520 | 2325 | 2315 | 2325 | 2315 | 28 |
| 342 | 20241118 | 133600 | 717018680 | 2315 | 2315 | 2315 | 2315 | 51 |
| 343 | 20241118 | 133500 | 716900615 | 2310 | 2315 | 2315 | 2310 | 1379 |
| 344 | 20241118 | 133400 | 713715050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 345 | 20241118 | 133300 | 713715050 | 2315 | 2315 | 2315 | 2315 | 35 |
| 346 | 20241118 | 133200 | 713634025 | 2310 | 2310 | 2310 | 2310 | 0 |
| 347 | 20241118 | 133100 | 713634025 | 2310 | 2320 | 2320 | 2310 | 2498 |
| 348 | 20241118 | 133000 | 707862540 | 2315 | 2315 | 2315 | 2315 | 1 |
| 349 | 20241118 | 132900 | 707860225 | 2320 | 2320 | 2320 | 2320 | 0 |
| 350 | 20241118 | 132800 | 707860225 | 2320 | 2320 | 2320 | 2320 | 1 |
| 351 | 20241118 | 132700 | 707857905 | 2320 | 2320 | 2320 | 2320 | 1334 |
| 352 | 20241118 | 132600 | 704763025 | 2320 | 2315 | 2320 | 2315 | 181 |
| 353 | 20241118 | 132500 | 704343735 | 2315 | 2315 | 2315 | 2305 | 8755 |
| 354 | 20241118 | 132400 | 684141265 | 2310 | 2310 | 2310 | 2310 | 0 |
| 355 | 20241118 | 132300 | 684141265 | 2310 | 2310 | 2310 | 2310 | 0 |
| 356 | 20241118 | 132200 | 684141265 | 2310 | 2310 | 2310 | 2310 | 168 |
| 357 | 20241118 | 132100 | 683753185 | 2310 | 2325 | 2330 | 2310 | 3904 |
| 358 | 20241118 | 132000 | 674696320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 359 | 20241118 | 131900 | 674696320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 360 | 20241118 | 131800 | 674696320 | 2330 | 2330 | 2330 | 2330 | 5 |
| 361 | 20241118 | 131700 | 674684670 | 2330 | 2330 | 2330 | 2330 | 1 |
| 362 | 20241118 | 131600 | 674682340 | 2310 | 2310 | 2310 | 2310 | 0 |
| 363 | 20241118 | 131500 | 674682340 | 2310 | 2310 | 2310 | 2310 | 0 |
| 364 | 20241118 | 131400 | 674682340 | 2310 | 2315 | 2315 | 2310 | 800 |
| 365 | 20241118 | 131300 | 672833475 | 2315 | 2315 | 2315 | 2315 | 0 |
| 366 | 20241118 | 131200 | 672833475 | 2315 | 2325 | 2330 | 2315 | 1481 |
| 367 | 20241118 | 131100 | 669399665 | 2325 | 2325 | 2325 | 2325 | 0 |
| 368 | 20241118 | 131000 | 669399665 | 2325 | 2325 | 2325 | 2325 | 1 |
| 369 | 20241118 | 130900 | 669397340 | 2325 | 2325 | 2325 | 2325 | 0 |
| 370 | 20241118 | 130800 | 669397340 | 2325 | 2310 | 2325 | 2310 | 1600 |
| 371 | 20241118 | 130700 | 665699840 | 2315 | 2320 | 2320 | 2315 | 425 |
| 372 | 20241118 | 130600 | 664715950 | 2315 | 2315 | 2315 | 2315 | 0 |
| 373 | 20241118 | 130500 | 664715950 | 2315 | 2325 | 2325 | 2315 | 126 |
| 374 | 20241118 | 130400 | 664424215 | 2325 | 2325 | 2325 | 2325 | 1 |
| 375 | 20241118 | 130300 | 664421890 | 2315 | 2315 | 2315 | 2315 | 0 |
| 376 | 20241118 | 130200 | 664421890 | 2315 | 2320 | 2320 | 2315 | 659 |
| 377 | 20241118 | 130100 | 662896270 | 2315 | 2320 | 2320 | 2315 | 21 |
| 378 | 20241118 | 130000 | 662847555 | 2325 | 2320 | 2325 | 2320 | 2 |
| 379 | 20241118 | 125900 | 662842910 | 2315 | 2315 | 2315 | 2315 | 203 |
| 380 | 20241118 | 125800 | 662372965 | 2315 | 2320 | 2320 | 2315 | 953 |
| 381 | 20241118 | 125700 | 660165510 | 2325 | 2325 | 2325 | 2325 | 150 |
| 382 | 20241118 | 125600 | 659816760 | 2325 | 2325 | 2325 | 2325 | 5 |
| 383 | 20241118 | 125500 | 659805135 | 2325 | 2325 | 2325 | 2325 | 0 |
| 384 | 20241118 | 125400 | 659805135 | 2325 | 2325 | 2325 | 2325 | 541 |
| 385 | 20241118 | 125300 | 658547310 | 2330 | 2330 | 2330 | 2330 | 26 |
| 386 | 20241118 | 125200 | 658486730 | 2330 | 2330 | 2330 | 2330 | 6 |
| 387 | 20241118 | 125100 | 658472750 | 2325 | 2330 | 2330 | 2325 | 1013 |
| 388 | 20241118 | 125000 | 656115085 | 2330 | 2330 | 2330 | 2330 | 600 |
| 389 | 20241118 | 124900 | 654717085 | 2330 | 2315 | 2330 | 2315 | 955 |
| 390 | 20241118 | 124800 | 652496865 | 2320 | 2320 | 2320 | 2320 | 155 |
| 391 | 20241118 | 124700 | 652137265 | 2330 | 2330 | 2330 | 2330 | 15 |
| 392 | 20241118 | 124600 | 652102315 | 2330 | 2330 | 2330 | 2330 | 0 |
| 393 | 20241118 | 124500 | 652102315 | 2330 | 2330 | 2330 | 2330 | 505 |
| 394 | 20241118 | 124400 | 650925665 | 2330 | 2330 | 2330 | 2330 | 0 |
| 395 | 20241118 | 124300 | 650925665 | 2330 | 2325 | 2330 | 2325 | 200 |
| 396 | 20241118 | 124200 | 650460080 | 2330 | 2330 | 2330 | 2330 | 0 |
| 397 | 20241118 | 124100 | 650460080 | 2330 | 2310 | 2330 | 2310 | 201 |
| 398 | 20241118 | 124000 | 649991995 | 2325 | 2325 | 2325 | 2325 | 5 |
| 399 | 20241118 | 123900 | 649980370 | 2325 | 2325 | 2325 | 2325 | 7327 |
| 400 | 20241118 | 123800 | 632945095 | 2310 | 2315 | 2315 | 2300 | 10357 |
| 401 | 20241118 | 123700 | 609064420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 402 | 20241118 | 123600 | 609064420 | 2315 | 2315 | 2315 | 2315 | 1 |
| 403 | 20241118 | 123500 | 609062105 | 2315 | 2315 | 2315 | 2315 | 1583 |
| 404 | 20241118 | 123400 | 605397460 | 2315 | 2315 | 2315 | 2315 | 2880 |
| 405 | 20241118 | 123300 | 598730260 | 2320 | 2325 | 2325 | 2320 | 851 |
| 406 | 20241118 | 123200 | 596755905 | 2325 | 2325 | 2325 | 2325 | 0 |
| 407 | 20241118 | 123100 | 596755905 | 2325 | 2330 | 2330 | 2325 | 495 |
| 408 | 20241118 | 123000 | 595605025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 409 | 20241118 | 122900 | 595605025 | 2320 | 2320 | 2320 | 2320 | 500 |
| 410 | 20241118 | 122800 | 594445025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 411 | 20241118 | 122700 | 594445025 | 2320 | 2320 | 2320 | 2320 | 57 |
| 412 | 20241118 | 122600 | 594312785 | 2320 | 2320 | 2320 | 2320 | 0 |
| 413 | 20241118 | 122500 | 594312785 | 2320 | 2320 | 2320 | 2320 | 0 |
| 414 | 20241118 | 122400 | 594312785 | 2320 | 2320 | 2320 | 2320 | 2714 |
| 415 | 20241118 | 122300 | 588016305 | 2325 | 2325 | 2325 | 2325 | 237 |
| 416 | 20241118 | 122200 | 587465280 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 417 | 20241118 | 122100 | 585140280 | 2325 | 2330 | 2330 | 2325 | 55 |
| 418 | 20241118 | 122000 | 585012380 | 2320 | 2320 | 2320 | 2320 | 30 |
| 419 | 20241118 | 121900 | 584942780 | 2320 | 2325 | 2325 | 2320 | 1048 |
| 420 | 20241118 | 121800 | 582506185 | 2320 | 2320 | 2320 | 2320 | 8 |
| 421 | 20241118 | 121700 | 582487625 | 2325 | 2325 | 2330 | 2325 | 110 |
| 422 | 20241118 | 121600 | 582231825 | 2320 | 2330 | 2330 | 2320 | 1403 |
| 423 | 20241118 | 121500 | 578976840 | 2320 | 2320 | 2320 | 2320 | 0 |
| 424 | 20241118 | 121400 | 578976840 | 2320 | 2320 | 2320 | 2320 | 400 |
| 425 | 20241118 | 121300 | 578048840 | 2320 | 2320 | 2320 | 2320 | 0 |
| 426 | 20241118 | 121200 | 578048840 | 2320 | 2320 | 2320 | 2320 | 0 |
| 427 | 20241118 | 121100 | 578048840 | 2320 | 2325 | 2325 | 2320 | 123 |
| 428 | 20241118 | 121000 | 577763320 | 2320 | 2320 | 2320 | 2320 | 0 |
| 429 | 20241118 | 120900 | 577763320 | 2320 | 2320 | 2320 | 2320 | 0 |
| 430 | 20241118 | 120800 | 577763320 | 2320 | 2320 | 2320 | 2320 | 223 |
| 431 | 20241118 | 120700 | 577245960 | 2320 | 2325 | 2325 | 2320 | 406 |
| 432 | 20241118 | 120600 | 576302050 | 2330 | 2330 | 2330 | 2330 | 11 |
| 433 | 20241118 | 120500 | 576276420 | 2325 | 2330 | 2330 | 2325 | 602 |
| 434 | 20241118 | 120400 | 574874270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 435 | 20241118 | 120300 | 574874270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 436 | 20241118 | 120200 | 574874270 | 2330 | 2330 | 2330 | 2330 | 1 |
| 437 | 20241118 | 120100 | 574871940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 438 | 20241118 | 120000 | 574871940 | 2320 | 2320 | 2330 | 2320 | 218 |
| 439 | 20241118 | 115900 | 574366170 | 2330 | 2330 | 2330 | 2330 | 0 |
| 440 | 20241118 | 115800 | 574366170 | 2330 | 2325 | 2330 | 2325 | 28 |
| 441 | 20241118 | 115700 | 574300940 | 2320 | 2325 | 2325 | 2320 | 77 |
| 442 | 20241118 | 115600 | 574121965 | 2325 | 2325 | 2325 | 2325 | 68 |
| 443 | 20241118 | 115500 | 573963865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 444 | 20241118 | 115400 | 573963865 | 2325 | 2325 | 2325 | 2325 | 200 |
| 445 | 20241118 | 115300 | 573498865 | 2330 | 2330 | 2330 | 2330 | 0 |
| 446 | 20241118 | 115200 | 573498865 | 2330 | 2330 | 2330 | 2330 | 0 |
| 447 | 20241118 | 115100 | 573498865 | 2330 | 2330 | 2330 | 2330 | 0 |
| 448 | 20241118 | 115000 | 573498865 | 2330 | 2325 | 2330 | 2325 | 525 |
| 449 | 20241118 | 114900 | 572275730 | 2330 | 2330 | 2330 | 2330 | 1 |
| 450 | 20241118 | 114800 | 572273400 | 2320 | 2330 | 2330 | 2320 | 1357 |
| 451 | 20241118 | 114700 | 569125150 | 2320 | 2320 | 2320 | 2320 | 50 |
| 452 | 20241118 | 114600 | 569009150 | 2320 | 2320 | 2320 | 2320 | 4 |
| 453 | 20241118 | 114500 | 568999870 | 2330 | 2330 | 2330 | 2325 | 505 |
| 454 | 20241118 | 114400 | 567825220 | 2330 | 2320 | 2330 | 2320 | 2 |
| 455 | 20241118 | 114300 | 567820570 | 2330 | 2330 | 2330 | 2330 | 284 |
| 456 | 20241118 | 114200 | 567158850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 457 | 20241118 | 114100 | 567158850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 458 | 20241118 | 114000 | 567158850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 459 | 20241118 | 113900 | 567158850 | 2330 | 2330 | 2330 | 2330 | 1 |
| 460 | 20241118 | 113800 | 567156520 | 2325 | 2325 | 2325 | 2325 | 0 |
| 461 | 20241118 | 113700 | 567156520 | 2325 | 2325 | 2325 | 2325 | 1 |
| 462 | 20241118 | 113600 | 567154195 | 2320 | 2320 | 2320 | 2320 | 3985 |
| 463 | 20241118 | 113500 | 557908995 | 2330 | 2330 | 2330 | 2330 | 1 |
| 464 | 20241118 | 113400 | 557906665 | 2330 | 2320 | 2330 | 2320 | 2001 |
| 465 | 20241118 | 113300 | 553264335 | 2330 | 2320 | 2330 | 2320 | 1598 |
| 466 | 20241118 | 113200 | 549556495 | 2320 | 2320 | 2320 | 2320 | 1018 |
| 467 | 20241118 | 113100 | 547194735 | 2330 | 2330 | 2330 | 2330 | 100 |
| 468 | 20241118 | 113000 | 546961735 | 2315 | 2320 | 2320 | 2315 | 2768 |
| 469 | 20241118 | 112900 | 540540125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 470 | 20241118 | 112800 | 540540125 | 2320 | 2335 | 2335 | 2320 | 3848 |
| 471 | 20241118 | 112700 | 531573690 | 2340 | 2340 | 2340 | 2340 | 200 |
| 472 | 20241118 | 112600 | 531105690 | 2340 | 2340 | 2340 | 2340 | 1092 |
| 473 | 20241118 | 112500 | 528550410 | 2340 | 2340 | 2340 | 2340 | 0 |
| 474 | 20241118 | 112400 | 528550410 | 2340 | 2340 | 2340 | 2340 | 0 |
| 475 | 20241118 | 112300 | 528550410 | 2340 | 2340 | 2340 | 2340 | 0 |
| 476 | 20241118 | 112200 | 528550410 | 2340 | 2335 | 2340 | 2335 | 2889 |
| 477 | 20241118 | 112100 | 521802500 | 2340 | 2340 | 2340 | 2340 | 6 |
| 478 | 20241118 | 112000 | 521788460 | 2340 | 2335 | 2340 | 2335 | 3601 |
| 479 | 20241118 | 111900 | 513379540 | 2335 | 2335 | 2335 | 2335 | 37 |
| 480 | 20241118 | 111800 | 513293145 | 2335 | 2335 | 2335 | 2335 | 7 |
| 481 | 20241118 | 111700 | 513276800 | 2335 | 2335 | 2335 | 2335 | 340 |
| 482 | 20241118 | 111600 | 512482900 | 2335 | 2335 | 2335 | 2335 | 1 |
| 483 | 20241118 | 111500 | 512480565 | 2335 | 2335 | 2335 | 2335 | 99 |
| 484 | 20241118 | 111400 | 512249400 | 2335 | 2335 | 2335 | 2335 | 290 |
| 485 | 20241118 | 111300 | 511572250 | 2340 | 2340 | 2340 | 2340 | 2 |
| 486 | 20241118 | 111200 | 511567570 | 2330 | 2335 | 2335 | 2330 | 566 |
| 487 | 20241118 | 111100 | 510248290 | 2335 | 2335 | 2335 | 2335 | 5 |
| 488 | 20241118 | 111000 | 510236615 | 2335 | 2335 | 2335 | 2335 | 280 |
| 489 | 20241118 | 110900 | 509582815 | 2330 | 2330 | 2330 | 2330 | 384 |
| 490 | 20241118 | 110800 | 508688095 | 2335 | 2335 | 2335 | 2335 | 18 |
| 491 | 20241118 | 110700 | 508646065 | 2335 | 2335 | 2335 | 2335 | 475 |
| 492 | 20241118 | 110600 | 507536940 | 2335 | 2335 | 2335 | 2335 | 0 |
| 493 | 20241118 | 110500 | 507536940 | 2335 | 2335 | 2335 | 2335 | 50 |
| 494 | 20241118 | 110400 | 507420190 | 2335 | 2345 | 2345 | 2335 | 1559 |
| 495 | 20241118 | 110300 | 503778925 | 2345 | 2335 | 2345 | 2335 | 4867 |
| 496 | 20241118 | 110200 | 492395970 | 2335 | 2340 | 2340 | 2335 | 1135 |
| 497 | 20241118 | 110100 | 489745595 | 2340 | 2340 | 2340 | 2340 | 72 |
| 498 | 20241118 | 110000 | 489577115 | 2335 | 2335 | 2335 | 2335 | 732 |
| 499 | 20241118 | 105900 | 487867895 | 2330 | 2330 | 2330 | 2330 | 0 |
| 500 | 20241118 | 105800 | 487867895 | 2330 | 2330 | 2330 | 2330 | 140 |
| 501 | 20241118 | 105700 | 487541695 | 2330 | 2330 | 2330 | 2330 | 2390 |
| 502 | 20241118 | 105600 | 481972995 | 2330 | 2330 | 2330 | 2330 | 280 |
| 503 | 20241118 | 105500 | 481320595 | 2335 | 2335 | 2335 | 2335 | 1280 |
| 504 | 20241118 | 105400 | 478331795 | 2335 | 2325 | 2335 | 2325 | 36 |
| 505 | 20241118 | 105300 | 478247895 | 2325 | 2325 | 2325 | 2325 | 1 |
| 506 | 20241118 | 105200 | 478245570 | 2325 | 2330 | 2330 | 2325 | 379 |
| 507 | 20241118 | 105100 | 477363895 | 2330 | 2330 | 2330 | 2330 | 0 |
| 508 | 20241118 | 105000 | 477363895 | 2330 | 2330 | 2330 | 2330 | 1197 |
| 509 | 20241118 | 104900 | 474574885 | 2335 | 2335 | 2335 | 2335 | 1500 |
| 510 | 20241118 | 104800 | 471072385 | 2330 | 2330 | 2330 | 2330 | 10 |
| 511 | 20241118 | 104700 | 471049085 | 2335 | 2330 | 2335 | 2330 | 102 |
| 512 | 20241118 | 104600 | 470811415 | 2320 | 2335 | 2335 | 2320 | 27 |
| 513 | 20241118 | 104500 | 470748475 | 2335 | 2320 | 2335 | 2320 | 328 |
| 514 | 20241118 | 104400 | 469984150 | 2330 | 2330 | 2330 | 2330 | 2 |
| 515 | 20241118 | 104300 | 469979490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 516 | 20241118 | 104200 | 469979490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 517 | 20241118 | 104100 | 469979490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 518 | 20241118 | 104000 | 469979490 | 2330 | 2330 | 2330 | 2330 | 160 |
| 519 | 20241118 | 103900 | 469606690 | 2335 | 2335 | 2335 | 2335 | 51 |
| 520 | 20241118 | 103800 | 469487605 | 2320 | 2320 | 2320 | 2320 | 80 |
| 521 | 20241118 | 103700 | 469302005 | 2320 | 2325 | 2330 | 2320 | 1162 |
| 522 | 20241118 | 103600 | 466602885 | 2325 | 2335 | 2335 | 2325 | 3 |
| 523 | 20241118 | 103500 | 466595900 | 2325 | 2325 | 2325 | 2325 | 41 |
| 524 | 20241118 | 103400 | 466500575 | 2320 | 2315 | 2320 | 2315 | 1235 |
| 525 | 20241118 | 103300 | 463641520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 526 | 20241118 | 103200 | 463641520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 527 | 20241118 | 103100 | 463641520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 528 | 20241118 | 103000 | 463641520 | 2315 | 2315 | 2315 | 2315 | 92 |
| 529 | 20241118 | 102900 | 463428540 | 2315 | 2320 | 2320 | 2315 | 2499 |
| 530 | 20241118 | 102800 | 457642890 | 2320 | 2325 | 2325 | 2315 | 327 |
| 531 | 20241118 | 102700 | 456885350 | 2320 | 2320 | 2320 | 2320 | 9 |
| 532 | 20241118 | 102600 | 456864470 | 2320 | 2325 | 2325 | 2320 | 767 |
| 533 | 20241118 | 102500 | 455084900 | 2320 | 2320 | 2320 | 2320 | 2283 |
| 534 | 20241118 | 102400 | 449788340 | 2320 | 2320 | 2320 | 2320 | 389 |
| 535 | 20241118 | 102300 | 448885860 | 2320 | 2320 | 2320 | 2320 | 500 |
| 536 | 20241118 | 102200 | 447725860 | 2325 | 2325 | 2325 | 2325 | 0 |
| 537 | 20241118 | 102100 | 447725860 | 2325 | 2325 | 2325 | 2325 | 370 |
| 538 | 20241118 | 102000 | 446865610 | 2330 | 2330 | 2330 | 2330 | 323 |
| 539 | 20241118 | 101900 | 446113020 | 2330 | 2330 | 2330 | 2330 | 2 |
| 540 | 20241118 | 101800 | 446108360 | 2330 | 2330 | 2330 | 2330 | 451 |
| 541 | 20241118 | 101700 | 445057530 | 2315 | 2315 | 2315 | 2315 | 0 |
| 542 | 20241118 | 101600 | 445057530 | 2315 | 2335 | 2335 | 2315 | 1908 |
| 543 | 20241118 | 101500 | 440632370 | 2335 | 2335 | 2335 | 2335 | 0 |
| 544 | 20241118 | 101400 | 440632370 | 2335 | 2335 | 2335 | 2335 | 0 |
| 545 | 20241118 | 101300 | 440632370 | 2335 | 2340 | 2345 | 2335 | 2060 |
| 546 | 20241118 | 101200 | 435814225 | 2345 | 2335 | 2345 | 2335 | 1384 |
| 547 | 20241118 | 101100 | 432577380 | 2330 | 2330 | 2330 | 2330 | 1 |
| 548 | 20241118 | 101000 | 432575050 | 2335 | 2330 | 2335 | 2330 | 2114 |
| 549 | 20241118 | 100900 | 427649265 | 2330 | 2325 | 2330 | 2325 | 900 |
| 550 | 20241118 | 100800 | 425554365 | 2325 | 2320 | 2325 | 2320 | 211 |
| 551 | 20241118 | 100700 | 425064295 | 2325 | 2310 | 2325 | 2310 | 889 |
| 552 | 20241118 | 100600 | 423007910 | 2320 | 2315 | 2320 | 2315 | 177 |
| 553 | 20241118 | 100500 | 422598080 | 2310 | 2310 | 2310 | 2310 | 788 |
| 554 | 20241118 | 100400 | 420777800 | 2310 | 2300 | 2310 | 2300 | 505 |
| 555 | 20241118 | 100300 | 419611290 | 2305 | 2305 | 2305 | 2300 | 5088 |
| 556 | 20241118 | 100200 | 407883715 | 2305 | 2305 | 2305 | 2305 | 3 |
| 557 | 20241118 | 100100 | 407876800 | 2305 | 2305 | 2305 | 2305 | 14 |
| 558 | 20241118 | 100000 | 407844530 | 2305 | 2315 | 2315 | 2305 | 2016 |
| 559 | 20241118 | 095900 | 403192315 | 2305 | 2305 | 2305 | 2305 | 0 |
| 560 | 20241118 | 095800 | 403192315 | 2305 | 2315 | 2315 | 2305 | 3062 |
| 561 | 20241118 | 095700 | 396127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 562 | 20241118 | 095600 | 396127440 | 2315 | 2315 | 2315 | 2315 | 80 |
| 563 | 20241118 | 095500 | 395942240 | 2315 | 2315 | 2315 | 2315 | 94 |
| 564 | 20241118 | 095400 | 395724630 | 2320 | 2305 | 2320 | 2305 | 918 |
| 565 | 20241118 | 095300 | 393602005 | 2305 | 2310 | 2310 | 2305 | 35 |
| 566 | 20241118 | 095200 | 393521230 | 2310 | 2315 | 2315 | 2310 | 3004 |
| 567 | 20241118 | 095100 | 386567795 | 2320 | 2320 | 2320 | 2320 | 1142 |
| 568 | 20241118 | 095000 | 383918355 | 2325 | 2310 | 2325 | 2305 | 1896 |
| 569 | 20241118 | 094900 | 379541445 | 2305 | 2310 | 2310 | 2305 | 4822 |
| 570 | 20241118 | 094800 | 368410430 | 2310 | 2310 | 2310 | 2310 | 2463 |
| 571 | 20241118 | 094700 | 362720900 | 2310 | 2320 | 2325 | 2310 | 1619 |
| 572 | 20241118 | 094600 | 358974490 | 2320 | 2320 | 2320 | 2310 | 280 |
| 573 | 20241118 | 094500 | 358327590 | 2310 | 2320 | 2320 | 2310 | 2713 |
| 574 | 20241118 | 094400 | 352051405 | 2320 | 2315 | 2320 | 2315 | 501 |
| 575 | 20241118 | 094300 | 350889815 | 2315 | 2305 | 2315 | 2305 | 310 |
| 576 | 20241118 | 094200 | 350174715 | 2305 | 2325 | 2325 | 2295 | 18066 |
| 577 | 20241118 | 094100 | 308531840 | 2315 | 2320 | 2320 | 2310 | 2973 |
| 578 | 20241118 | 094000 | 301641005 | 2310 | 2330 | 2330 | 2310 | 14288 |
| 579 | 20241118 | 093900 | 268519695 | 2330 | 2330 | 2330 | 2330 | 343 |
| 580 | 20241118 | 093800 | 267720505 | 2330 | 2335 | 2335 | 2330 | 6217 |
| 581 | 20241118 | 093700 | 253233635 | 2340 | 2340 | 2340 | 2340 | 15 |
| 582 | 20241118 | 093600 | 253198535 | 2340 | 2335 | 2340 | 2335 | 313 |
| 583 | 20241118 | 093500 | 252467640 | 2330 | 2330 | 2330 | 2330 | 1210 |
| 584 | 20241118 | 093400 | 249648340 | 2340 | 2340 | 2340 | 2340 | 400 |
| 585 | 20241118 | 093300 | 248712340 | 2340 | 2345 | 2345 | 2330 | 2797 |
| 586 | 20241118 | 093200 | 242175595 | 2345 | 2335 | 2345 | 2330 | 1122 |
| 587 | 20241118 | 093100 | 239558135 | 2335 | 2340 | 2340 | 2335 | 1462 |
| 588 | 20241118 | 093000 | 236144155 | 2340 | 2340 | 2340 | 2340 | 424 |
| 589 | 20241118 | 092900 | 235151995 | 2335 | 2335 | 2335 | 2335 | 560 |
| 590 | 20241118 | 092800 | 233844395 | 2335 | 2345 | 2360 | 2335 | 5982 |
| 591 | 20241118 | 092700 | 219821120 | 2345 | 2330 | 2345 | 2330 | 1325 |
| 592 | 20241118 | 092600 | 216730615 | 2340 | 2345 | 2345 | 2320 | 7159 |
| 593 | 20241118 | 092500 | 200106710 | 2345 | 2345 | 2350 | 2340 | 2165 |
| 594 | 20241118 | 092400 | 195032770 | 2340 | 2350 | 2350 | 2320 | 10636 |
| 595 | 20241118 | 092300 | 170214630 | 2365 | 2370 | 2370 | 2365 | 3475 |
| 596 | 20241118 | 092200 | 161979825 | 2370 | 2370 | 2370 | 2350 | 1123 |
| 597 | 20241118 | 092100 | 159333315 | 2330 | 2365 | 2370 | 2330 | 1265 |
| 598 | 20241118 | 092000 | 156358575 | 2370 | 2360 | 2375 | 2360 | 5123 |
| 599 | 20241118 | 091900 | 144214770 | 2355 | 2340 | 2355 | 2335 | 6768 |
| 600 | 20241118 | 091800 | 128335525 | 2330 | 2330 | 2330 | 2330 | 0 |
| 601 | 20241118 | 091700 | 128335525 | 2330 | 2335 | 2335 | 2330 | 4328 |
| 602 | 20241118 | 091600 | 118241005 | 2330 | 2340 | 2340 | 2330 | 3743 |
| 603 | 20241118 | 091500 | 109511715 | 2360 | 2335 | 2360 | 2335 | 1039 |
| 604 | 20241118 | 091400 | 107078400 | 2335 | 2345 | 2345 | 2335 | 417 |
| 605 | 20241118 | 091300 | 106103245 | 2345 | 2345 | 2345 | 2345 | 299 |
| 606 | 20241118 | 091200 | 105402090 | 2360 | 2355 | 2360 | 2325 | 787 |
| 607 | 20241118 | 091100 | 103553895 | 2380 | 2370 | 2390 | 2355 | 4263 |
| 608 | 20241118 | 091000 | 93389660 | 2390 | 2330 | 2390 | 2330 | 1881 |
| 609 | 20241118 | 090900 | 88958015 | 2310 | 2305 | 2310 | 2305 | 1413 |
| 610 | 20241118 | 090800 | 85696485 | 2305 | 2310 | 2330 | 2305 | 4293 |
| 611 | 20241118 | 090700 | 75787430 | 2330 | 2340 | 2340 | 2305 | 6048 |
| 612 | 20241118 | 090600 | 61740865 | 2340 | 2350 | 2350 | 2340 | 1262 |
| 613 | 20241118 | 090500 | 58776675 | 2340 | 2350 | 2355 | 2340 | 1609 |
| 614 | 20241118 | 090400 | 55001450 | 2350 | 2365 | 2370 | 2350 | 1262 |
| 615 | 20241118 | 090300 | 52021855 | 2400 | 2395 | 2400 | 2345 | 6581 |
| 616 | 20241118 | 090200 | 36295990 | 2420 | 2335 | 2420 | 2325 | 7838 |
| 617 | 20241118 | 090100 | 17854995 | 2335 | 2320 | 2335 | 2315 | 3271 |
| 618 | 20241118 | 090000 | 10249920 | 2310 | 2310 | 2320 | 2310 | 4437 |