30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 3 | 20241122 | 192600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20241122 | 192500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20241122 | 192400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20241122 | 192300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20241122 | 192200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20241122 | 192100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20241122 | 192000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20241122 | 191900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20241122 | 191800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20241122 | 191700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20241122 | 191600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20241122 | 191500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20241122 | 191400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20241122 | 191300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20241122 | 191200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20241122 | 191100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20241122 | 191000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20241122 | 190900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20241122 | 190800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20241122 | 190700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20241122 | 190600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20241122 | 190500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20241122 | 190400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20241122 | 190300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20241122 | 190200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20241122 | 190100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20241122 | 190000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20241122 | 185900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20241122 | 185800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20241122 | 185700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 33 | 20241122 | 185600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20241122 | 185500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20241122 | 185400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20241122 | 185300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20241122 | 185200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20241122 | 185100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20241122 | 185000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20241122 | 184900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20241122 | 184800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20241122 | 184700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20241122 | 184600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20241122 | 184500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20241122 | 184400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20241122 | 184300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20241122 | 184200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20241122 | 184100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20241122 | 184000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20241122 | 183900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20241122 | 183800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20241122 | 183700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20241122 | 183600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20241122 | 183500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20241122 | 183400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20241122 | 183300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20241122 | 183200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20241122 | 183100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20241122 | 183000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20241122 | 182900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20241122 | 182800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20241122 | 182700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 63 | 20241122 | 182600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20241122 | 182500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20241122 | 182400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20241122 | 182300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20241122 | 182200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20241122 | 182100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20241122 | 182000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20241122 | 181900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20241122 | 181800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20241122 | 181700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20241122 | 181600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20241122 | 181500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20241122 | 181400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20241122 | 181300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20241122 | 181200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20241122 | 181100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20241122 | 181000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20241122 | 180900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20241122 | 180800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20241122 | 180700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20241122 | 180600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20241122 | 180500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20241122 | 180400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20241122 | 180300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20241122 | 180200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20241122 | 180100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20241122 | 180000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20241122 | 175900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20241122 | 175800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20241122 | 175700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 93 | 20241122 | 175600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20241122 | 175500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20241122 | 175400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20241122 | 175300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20241122 | 175200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20241122 | 175100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20241122 | 175000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20241122 | 174900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20241122 | 174800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20241122 | 174700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20241122 | 174600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20241122 | 174500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20241122 | 174400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20241122 | 174300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20241122 | 174200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20241122 | 174100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20241122 | 174000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20241122 | 173900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20241122 | 173800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20241122 | 173700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20241122 | 173600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20241122 | 173500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20241122 | 173400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20241122 | 173300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20241122 | 173200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20241122 | 173100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20241122 | 173000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20241122 | 172900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20241122 | 172800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20241122 | 172700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 123 | 20241122 | 172600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20241122 | 172500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20241122 | 172400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20241122 | 172300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20241122 | 172200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20241122 | 172100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20241122 | 172000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20241122 | 171900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20241122 | 171800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20241122 | 171700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20241122 | 171600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20241122 | 171500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20241122 | 171400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20241122 | 171300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20241122 | 171200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20241122 | 171100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20241122 | 171000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20241122 | 170900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20241122 | 170800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20241122 | 170700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20241122 | 170600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20241122 | 170500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20241122 | 170400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20241122 | 170300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20241122 | 170200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20241122 | 170100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20241122 | 170000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20241122 | 165900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20241122 | 165800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20241122 | 165700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 153 | 20241122 | 165600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20241122 | 165500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20241122 | 165400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20241122 | 165300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20241122 | 165200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20241122 | 165100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20241122 | 165000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20241122 | 164900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20241122 | 164800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20241122 | 164700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20241122 | 164600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20241122 | 164500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20241122 | 164400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20241122 | 164300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20241122 | 164200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20241122 | 164100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20241122 | 164000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20241122 | 163900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20241122 | 163800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20241122 | 163700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20241122 | 163600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20241122 | 163500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20241122 | 163400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20241122 | 163300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20241122 | 163200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20241122 | 163100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20241122 | 163000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20241122 | 162900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20241122 | 162800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20241122 | 162700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 183 | 20241122 | 162600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20241122 | 162500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20241122 | 162400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20241122 | 162300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20241122 | 162200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20241122 | 162100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20241122 | 162000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20241122 | 161900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20241122 | 161800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20241122 | 161700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20241122 | 161600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20241122 | 161500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20241122 | 161400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20241122 | 161300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20241122 | 161200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20241122 | 161100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20241122 | 161000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20241122 | 160900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20241122 | 160800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20241122 | 160700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20241122 | 160600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20241122 | 160500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20241122 | 160400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20241122 | 160300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20241122 | 160200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20241122 | 160100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20241122 | 160000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20241122 | 155900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20241122 | 155800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20241122 | 155700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 213 | 20241122 | 155600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20241122 | 155500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20241122 | 155400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20241122 | 155300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20241122 | 155200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20241122 | 155100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20241122 | 155000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20241122 | 154900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20241122 | 154800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20241122 | 154700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20241122 | 154600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20241122 | 154500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20241122 | 154400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20241122 | 154300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20241122 | 154200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20241122 | 154100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20241122 | 154000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20241122 | 153900 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20241122 | 153800 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20241122 | 153700 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20241122 | 153600 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 234 | 20241122 | 153500 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20241122 | 153400 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 236 | 20241122 | 153300 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 237 | 20241122 | 153200 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 238 | 20241122 | 153100 | 645023935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 239 | 20241122 | 153000 | 645023935 | 2325 | 2325 | 2325 | 2325 | 12322 |
| 240 | 20241122 | 152900 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 241 | 20241122 | 152800 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 242 | 20241122 | 152700 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 243 | 20241122 | 152600 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 244 | 20241122 | 152500 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 245 | 20241122 | 152400 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 246 | 20241122 | 152300 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 247 | 20241122 | 152200 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 248 | 20241122 | 152100 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 249 | 20241122 | 152000 | 616375285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 250 | 20241122 | 151900 | 616375285 | 2295 | 2305 | 2305 | 2295 | 813 |
| 251 | 20241122 | 151800 | 614505330 | 2305 | 2305 | 2305 | 2305 | 3208 |
| 252 | 20241122 | 151700 | 607110890 | 2305 | 2290 | 2305 | 2290 | 12249 |
| 253 | 20241122 | 151600 | 578958875 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 254 | 20241122 | 151500 | 576668875 | 2290 | 2290 | 2290 | 2290 | 1348 |
| 255 | 20241122 | 151400 | 573581955 | 2290 | 2290 | 2290 | 2290 | 276 |
| 256 | 20241122 | 151300 | 572949915 | 2285 | 2285 | 2285 | 2285 | 175 |
| 257 | 20241122 | 151200 | 572550040 | 2290 | 2285 | 2290 | 2285 | 197 |
| 258 | 20241122 | 151100 | 572099835 | 2290 | 2290 | 2290 | 2290 | 6008 |
| 259 | 20241122 | 151000 | 558341515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 260 | 20241122 | 150900 | 558341515 | 2295 | 2295 | 2295 | 2295 | 1 |
| 261 | 20241122 | 150800 | 558339220 | 2295 | 2295 | 2295 | 2295 | 0 |
| 262 | 20241122 | 150700 | 558339220 | 2295 | 2295 | 2295 | 2295 | 20 |
| 263 | 20241122 | 150600 | 558293320 | 2295 | 2295 | 2300 | 2295 | 4180 |
| 264 | 20241122 | 150500 | 548697625 | 2295 | 2285 | 2295 | 2285 | 7668 |
| 265 | 20241122 | 150400 | 531158630 | 2280 | 2280 | 2280 | 2280 | 1803 |
| 266 | 20241122 | 150300 | 527047790 | 2280 | 2280 | 2280 | 2280 | 100 |
| 267 | 20241122 | 150200 | 526819790 | 2280 | 2280 | 2280 | 2280 | 2811 |
| 268 | 20241122 | 150100 | 520410710 | 2280 | 2275 | 2280 | 2275 | 6995 |
| 269 | 20241122 | 150000 | 504497080 | 2270 | 2270 | 2270 | 2270 | 0 |
| 270 | 20241122 | 145900 | 504497080 | 2270 | 2270 | 2275 | 2270 | 2963 |
| 271 | 20241122 | 145800 | 497766925 | 2270 | 2270 | 2270 | 2270 | 500 |
| 272 | 20241122 | 145700 | 496631925 | 2265 | 2265 | 2265 | 2265 | 1 |
| 273 | 20241122 | 145600 | 496629660 | 2270 | 2270 | 2270 | 2270 | 1 |
| 274 | 20241122 | 145500 | 496627390 | 2270 | 2270 | 2270 | 2270 | 505 |
| 275 | 20241122 | 145400 | 495481040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 276 | 20241122 | 145300 | 495481040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 277 | 20241122 | 145200 | 495481040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 278 | 20241122 | 145100 | 495481040 | 2265 | 2265 | 2265 | 2265 | 200 |
| 279 | 20241122 | 145000 | 495028040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 280 | 20241122 | 144900 | 495028040 | 2265 | 2265 | 2265 | 2265 | 250 |
| 281 | 20241122 | 144800 | 494461790 | 2270 | 2270 | 2270 | 2270 | 1 |
| 282 | 20241122 | 144700 | 494459520 | 2270 | 2270 | 2270 | 2270 | 0 |
| 283 | 20241122 | 144600 | 494459520 | 2270 | 2265 | 2270 | 2265 | 157 |
| 284 | 20241122 | 144500 | 494103520 | 2265 | 2265 | 2265 | 2265 | 421 |
| 285 | 20241122 | 144400 | 493149955 | 2270 | 2270 | 2270 | 2270 | 1 |
| 286 | 20241122 | 144300 | 493147685 | 2270 | 2270 | 2270 | 2270 | 1712 |
| 287 | 20241122 | 144200 | 489261445 | 2275 | 2270 | 2275 | 2270 | 25 |
| 288 | 20241122 | 144100 | 489204670 | 2275 | 2275 | 2275 | 2275 | 5 |
| 289 | 20241122 | 144000 | 489193295 | 2270 | 2270 | 2270 | 2270 | 260 |
| 290 | 20241122 | 143900 | 488603095 | 2270 | 2270 | 2270 | 2270 | 0 |
| 291 | 20241122 | 143800 | 488603095 | 2270 | 2270 | 2270 | 2270 | 0 |
| 292 | 20241122 | 143700 | 488603095 | 2270 | 2270 | 2270 | 2270 | 3 |
| 293 | 20241122 | 143600 | 488596285 | 2280 | 2280 | 2280 | 2280 | 0 |
| 294 | 20241122 | 143500 | 488596285 | 2280 | 2280 | 2280 | 2280 | 791 |
| 295 | 20241122 | 143400 | 486792805 | 2270 | 2270 | 2270 | 2270 | 374 |
| 296 | 20241122 | 143300 | 485943825 | 2270 | 2270 | 2270 | 2270 | 100 |
| 297 | 20241122 | 143200 | 485716825 | 2275 | 2280 | 2280 | 2275 | 7 |
| 298 | 20241122 | 143100 | 485700895 | 2275 | 2275 | 2280 | 2275 | 375 |
| 299 | 20241122 | 143000 | 484847765 | 2275 | 2275 | 2275 | 2275 | 9 |
| 300 | 20241122 | 142900 | 484827290 | 2275 | 2270 | 2280 | 2270 | 3215 |
| 301 | 20241122 | 142800 | 477513165 | 2275 | 2265 | 2275 | 2255 | 4406 |
| 302 | 20241122 | 142700 | 467569935 | 2270 | 2280 | 2280 | 2270 | 48 |
| 303 | 20241122 | 142600 | 467460965 | 2275 | 2260 | 2280 | 2260 | 1455 |
| 304 | 20241122 | 142500 | 464172630 | 2280 | 2275 | 2280 | 2275 | 1454 |
| 305 | 20241122 | 142400 | 460864775 | 2255 | 2275 | 2275 | 2255 | 15780 |
| 306 | 20241122 | 142300 | 425143100 | 2275 | 2275 | 2275 | 2275 | 1379 |
| 307 | 20241122 | 142200 | 422005875 | 2275 | 2275 | 2275 | 2275 | 7 |
| 308 | 20241122 | 142100 | 421989950 | 2275 | 2275 | 2275 | 2275 | 61 |
| 309 | 20241122 | 142000 | 421851175 | 2275 | 2275 | 2275 | 2275 | 60 |
| 310 | 20241122 | 141900 | 421714675 | 2275 | 2275 | 2275 | 2275 | 1 |
| 311 | 20241122 | 141800 | 421712400 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20241122 | 141700 | 421712400 | 2265 | 2280 | 2280 | 2265 | 211 |
| 313 | 20241122 | 141600 | 421234470 | 2275 | 2275 | 2275 | 2275 | 0 |
| 314 | 20241122 | 141500 | 421234470 | 2275 | 2280 | 2280 | 2275 | 11 |
| 315 | 20241122 | 141400 | 421209440 | 2280 | 2270 | 2280 | 2265 | 2282 |
| 316 | 20241122 | 141300 | 416034110 | 2265 | 2270 | 2270 | 2265 | 103 |
| 317 | 20241122 | 141200 | 415800785 | 2270 | 2270 | 2270 | 2270 | 8 |
| 318 | 20241122 | 141100 | 415782625 | 2270 | 2265 | 2270 | 2265 | 701 |
| 319 | 20241122 | 141000 | 414194855 | 2270 | 2270 | 2270 | 2270 | 1 |
| 320 | 20241122 | 140900 | 414192585 | 2265 | 2265 | 2265 | 2265 | 1569 |
| 321 | 20241122 | 140800 | 410638800 | 2275 | 2270 | 2275 | 2265 | 109 |
| 322 | 20241122 | 140700 | 410391405 | 2265 | 2270 | 2270 | 2265 | 9000 |
| 323 | 20241122 | 140600 | 389981405 | 2270 | 2270 | 2270 | 2270 | 100 |
| 324 | 20241122 | 140500 | 389754405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 325 | 20241122 | 140400 | 389754405 | 2270 | 2270 | 2270 | 2270 | 5264 |
| 326 | 20241122 | 140300 | 377805125 | 2275 | 2275 | 2275 | 2275 | 110 |
| 327 | 20241122 | 140200 | 377554875 | 2275 | 2275 | 2275 | 2275 | 5 |
| 328 | 20241122 | 140100 | 377543500 | 2275 | 2275 | 2275 | 2275 | 320 |
| 329 | 20241122 | 140000 | 376815500 | 2270 | 2270 | 2270 | 2270 | 2300 |
| 330 | 20241122 | 135900 | 371594500 | 2275 | 2275 | 2275 | 2275 | 2563 |
| 331 | 20241122 | 135800 | 365763675 | 2270 | 2270 | 2270 | 2270 | 454 |
| 332 | 20241122 | 135700 | 364733095 | 2275 | 2275 | 2275 | 2275 | 54 |
| 333 | 20241122 | 135600 | 364610245 | 2275 | 2275 | 2275 | 2275 | 2500 |
| 334 | 20241122 | 135500 | 358922745 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 335 | 20241122 | 135400 | 356647745 | 2270 | 2270 | 2270 | 2270 | 14 |
| 336 | 20241122 | 135300 | 356615965 | 2275 | 2275 | 2275 | 2275 | 4 |
| 337 | 20241122 | 135200 | 356606865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 338 | 20241122 | 135100 | 356606865 | 2275 | 2275 | 2275 | 2275 | 101 |
| 339 | 20241122 | 135000 | 356377090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 340 | 20241122 | 134900 | 356377090 | 2270 | 2270 | 2270 | 2270 | 2300 |
| 341 | 20241122 | 134800 | 351156090 | 2275 | 2275 | 2275 | 2275 | 9648 |
| 342 | 20241122 | 134700 | 329206890 | 2285 | 2285 | 2285 | 2285 | 0 |
| 343 | 20241122 | 134600 | 329206890 | 2285 | 2285 | 2285 | 2275 | 219 |
| 344 | 20241122 | 134500 | 328706785 | 2285 | 2285 | 2285 | 2285 | 0 |
| 345 | 20241122 | 134400 | 328706785 | 2285 | 2285 | 2285 | 2285 | 0 |
| 346 | 20241122 | 134300 | 328706785 | 2285 | 2285 | 2285 | 2285 | 1 |
| 347 | 20241122 | 134200 | 328704500 | 2275 | 2275 | 2275 | 2275 | 0 |
| 348 | 20241122 | 134100 | 328704500 | 2275 | 2280 | 2280 | 2275 | 628 |
| 349 | 20241122 | 134000 | 327275160 | 2280 | 2280 | 2280 | 2280 | 0 |
| 350 | 20241122 | 133900 | 327275160 | 2280 | 2280 | 2280 | 2280 | 56 |
| 351 | 20241122 | 133800 | 327147480 | 2280 | 2280 | 2280 | 2280 | 0 |
| 352 | 20241122 | 133700 | 327147480 | 2280 | 2280 | 2280 | 2280 | 1 |
| 353 | 20241122 | 133600 | 327145200 | 2280 | 2280 | 2280 | 2280 | 0 |
| 354 | 20241122 | 133500 | 327145200 | 2280 | 2280 | 2280 | 2280 | 943 |
| 355 | 20241122 | 133400 | 324995160 | 2275 | 2275 | 2275 | 2275 | 100 |
| 356 | 20241122 | 133300 | 324767660 | 2285 | 2285 | 2285 | 2285 | 2 |
| 357 | 20241122 | 133200 | 324763090 | 2285 | 2285 | 2285 | 2285 | 97 |
| 358 | 20241122 | 133100 | 324541445 | 2275 | 2275 | 2275 | 2275 | 0 |
| 359 | 20241122 | 133000 | 324541445 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20241122 | 132900 | 324541445 | 2275 | 2275 | 2275 | 2275 | 600 |
| 361 | 20241122 | 132800 | 323176445 | 2285 | 2285 | 2285 | 2280 | 1143 |
| 362 | 20241122 | 132700 | 320565805 | 2280 | 2280 | 2280 | 2280 | 4202 |
| 363 | 20241122 | 132600 | 310985245 | 2280 | 2285 | 2285 | 2280 | 221 |
| 364 | 20241122 | 132500 | 310481360 | 2280 | 2280 | 2280 | 2280 | 0 |
| 365 | 20241122 | 132400 | 310481360 | 2280 | 2280 | 2280 | 2280 | 500 |
| 366 | 20241122 | 132300 | 309341360 | 2285 | 2285 | 2285 | 2285 | 1 |
| 367 | 20241122 | 132200 | 309339075 | 2280 | 2280 | 2280 | 2280 | 0 |
| 368 | 20241122 | 132100 | 309339075 | 2280 | 2280 | 2280 | 2280 | 3420 |
| 369 | 20241122 | 132000 | 301541475 | 2280 | 2280 | 2280 | 2280 | 100 |
| 370 | 20241122 | 131900 | 301313475 | 2285 | 2285 | 2285 | 2285 | 44 |
| 371 | 20241122 | 131800 | 301212935 | 2285 | 2285 | 2285 | 2285 | 51 |
| 372 | 20241122 | 131700 | 301096400 | 2280 | 2280 | 2280 | 2280 | 0 |
| 373 | 20241122 | 131600 | 301096400 | 2280 | 2280 | 2280 | 2280 | 19 |
| 374 | 20241122 | 131500 | 301053080 | 2285 | 2285 | 2285 | 2285 | 0 |
| 375 | 20241122 | 131400 | 301053080 | 2285 | 2285 | 2285 | 2285 | 1 |
| 376 | 20241122 | 131300 | 301050795 | 2285 | 2285 | 2285 | 2285 | 281 |
| 377 | 20241122 | 131200 | 300408710 | 2285 | 2285 | 2285 | 2285 | 10 |
| 378 | 20241122 | 131100 | 300385860 | 2285 | 2285 | 2285 | 2285 | 0 |
| 379 | 20241122 | 131000 | 300385860 | 2285 | 2285 | 2285 | 2285 | 0 |
| 380 | 20241122 | 130900 | 300385860 | 2285 | 2285 | 2285 | 2285 | 2 |
| 381 | 20241122 | 130800 | 300381290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 382 | 20241122 | 130700 | 300381290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 383 | 20241122 | 130600 | 300381290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 384 | 20241122 | 130500 | 300381290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 385 | 20241122 | 130400 | 300381290 | 2285 | 2280 | 2285 | 2280 | 342 |
| 386 | 20241122 | 130300 | 299601525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 387 | 20241122 | 130200 | 299601525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 388 | 20241122 | 130100 | 299601525 | 2280 | 2280 | 2280 | 2280 | 40 |
| 389 | 20241122 | 130000 | 299510325 | 2280 | 2280 | 2280 | 2280 | 0 |
| 390 | 20241122 | 125900 | 299510325 | 2280 | 2280 | 2280 | 2280 | 0 |
| 391 | 20241122 | 125800 | 299510325 | 2280 | 2280 | 2280 | 2280 | 450 |
| 392 | 20241122 | 125700 | 298484325 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 393 | 20241122 | 125600 | 296204325 | 2280 | 2280 | 2280 | 2280 | 0 |
| 394 | 20241122 | 125500 | 296204325 | 2280 | 2280 | 2280 | 2280 | 223 |
| 395 | 20241122 | 125400 | 295695885 | 2280 | 2280 | 2280 | 2280 | 10 |
| 396 | 20241122 | 125300 | 295673085 | 2280 | 2280 | 2280 | 2280 | 900 |
| 397 | 20241122 | 125200 | 293621085 | 2280 | 2280 | 2280 | 2280 | 75 |
| 398 | 20241122 | 125100 | 293450085 | 2280 | 2280 | 2280 | 2280 | 1 |
| 399 | 20241122 | 125000 | 293447805 | 2285 | 2285 | 2285 | 2285 | 1 |
| 400 | 20241122 | 124900 | 293445520 | 2285 | 2285 | 2285 | 2285 | 0 |
| 401 | 20241122 | 124800 | 293445520 | 2285 | 2285 | 2285 | 2285 | 0 |
| 402 | 20241122 | 124700 | 293445520 | 2285 | 2285 | 2285 | 2285 | 0 |
| 403 | 20241122 | 124600 | 293445520 | 2285 | 2275 | 2285 | 2275 | 201 |
| 404 | 20241122 | 124500 | 292988235 | 2275 | 2275 | 2275 | 2275 | 0 |
| 405 | 20241122 | 124400 | 292988235 | 2275 | 2275 | 2275 | 2275 | 0 |
| 406 | 20241122 | 124300 | 292988235 | 2275 | 2280 | 2280 | 2275 | 406 |
| 407 | 20241122 | 124200 | 292064580 | 2280 | 2280 | 2280 | 2280 | 280 |
| 408 | 20241122 | 124100 | 291426180 | 2280 | 2280 | 2280 | 2280 | 0 |
| 409 | 20241122 | 124000 | 291426180 | 2280 | 2280 | 2280 | 2280 | 0 |
| 410 | 20241122 | 123900 | 291426180 | 2280 | 2280 | 2280 | 2280 | 0 |
| 411 | 20241122 | 123800 | 291426180 | 2280 | 2280 | 2280 | 2280 | 51 |
| 412 | 20241122 | 123700 | 291309900 | 2285 | 2285 | 2285 | 2285 | 388 |
| 413 | 20241122 | 123600 | 290423320 | 2280 | 2280 | 2285 | 2280 | 512 |
| 414 | 20241122 | 123500 | 289253860 | 2285 | 2280 | 2285 | 2280 | 3 |
| 415 | 20241122 | 123400 | 289247010 | 2280 | 2280 | 2280 | 2280 | 4 |
| 416 | 20241122 | 123300 | 289237890 | 2280 | 2280 | 2280 | 2280 | 100 |
| 417 | 20241122 | 123200 | 289009890 | 2285 | 2280 | 2285 | 2280 | 60 |
| 418 | 20241122 | 123100 | 288873085 | 2280 | 2280 | 2280 | 2280 | 172 |
| 419 | 20241122 | 123000 | 288480925 | 2285 | 2285 | 2285 | 2285 | 1 |
| 420 | 20241122 | 122900 | 288478640 | 2280 | 2280 | 2280 | 2280 | 0 |
| 421 | 20241122 | 122800 | 288478640 | 2280 | 2280 | 2280 | 2280 | 36 |
| 422 | 20241122 | 122700 | 288396560 | 2280 | 2280 | 2280 | 2280 | 1400 |
| 423 | 20241122 | 122600 | 285204560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 424 | 20241122 | 122500 | 285204560 | 2280 | 2280 | 2280 | 2280 | 600 |
| 425 | 20241122 | 122400 | 283836560 | 2285 | 2285 | 2285 | 2285 | 1 |
| 426 | 20241122 | 122300 | 283834275 | 2280 | 2280 | 2280 | 2280 | 0 |
| 427 | 20241122 | 122200 | 283834275 | 2280 | 2285 | 2285 | 2280 | 505 |
| 428 | 20241122 | 122100 | 282682850 | 2280 | 2280 | 2280 | 2280 | 0 |
| 429 | 20241122 | 122000 | 282682850 | 2280 | 2280 | 2280 | 2280 | 0 |
| 430 | 20241122 | 121900 | 282682850 | 2280 | 2280 | 2280 | 2280 | 0 |
| 431 | 20241122 | 121800 | 282682850 | 2280 | 2280 | 2280 | 2280 | 398 |
| 432 | 20241122 | 121700 | 281775410 | 2285 | 2285 | 2285 | 2285 | 15 |
| 433 | 20241122 | 121600 | 281741135 | 2285 | 2285 | 2285 | 2285 | 1 |
| 434 | 20241122 | 121500 | 281738850 | 2285 | 2285 | 2285 | 2285 | 0 |
| 435 | 20241122 | 121400 | 281738850 | 2285 | 2285 | 2285 | 2285 | 7 |
| 436 | 20241122 | 121300 | 281722855 | 2285 | 2285 | 2285 | 2285 | 2 |
| 437 | 20241122 | 121200 | 281718285 | 2280 | 2280 | 2280 | 2280 | 57 |
| 438 | 20241122 | 121100 | 281588325 | 2280 | 2280 | 2280 | 2280 | 0 |
| 439 | 20241122 | 121000 | 281588325 | 2280 | 2280 | 2280 | 2280 | 17 |
| 440 | 20241122 | 120900 | 281549565 | 2280 | 2280 | 2280 | 2280 | 0 |
| 441 | 20241122 | 120800 | 281549565 | 2280 | 2280 | 2280 | 2280 | 184 |
| 442 | 20241122 | 120700 | 281130045 | 2280 | 2280 | 2280 | 2280 | 0 |
| 443 | 20241122 | 120600 | 281130045 | 2280 | 2280 | 2280 | 2280 | 316 |
| 444 | 20241122 | 120500 | 280409565 | 2280 | 2280 | 2280 | 2280 | 0 |
| 445 | 20241122 | 120400 | 280409565 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20241122 | 120300 | 280409565 | 2280 | 2280 | 2280 | 2280 | 1 |
| 447 | 20241122 | 120200 | 280407285 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 448 | 20241122 | 120100 | 278127285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 449 | 20241122 | 120000 | 278127285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 450 | 20241122 | 115900 | 278127285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 451 | 20241122 | 115800 | 278127285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 452 | 20241122 | 115700 | 278127285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 453 | 20241122 | 115600 | 278127285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 454 | 20241122 | 115500 | 278127285 | 2285 | 2285 | 2285 | 2285 | 3 |
| 455 | 20241122 | 115400 | 278120430 | 2285 | 2285 | 2285 | 2285 | 1 |
| 456 | 20241122 | 115300 | 278118145 | 2280 | 2280 | 2280 | 2280 | 0 |
| 457 | 20241122 | 115200 | 278118145 | 2280 | 2280 | 2280 | 2280 | 1 |
| 458 | 20241122 | 115100 | 278115865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 459 | 20241122 | 115000 | 278115865 | 2280 | 2280 | 2280 | 2280 | 14 |
| 460 | 20241122 | 114900 | 278083945 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 461 | 20241122 | 114800 | 275803945 | 2285 | 2285 | 2285 | 2285 | 2 |
| 462 | 20241122 | 114700 | 275799375 | 2280 | 2280 | 2280 | 2280 | 0 |
| 463 | 20241122 | 114600 | 275799375 | 2280 | 2280 | 2280 | 2280 | 0 |
| 464 | 20241122 | 114500 | 275799375 | 2280 | 2280 | 2280 | 2280 | 323 |
| 465 | 20241122 | 114400 | 275062935 | 2280 | 2280 | 2285 | 2280 | 1725 |
| 466 | 20241122 | 114300 | 271129185 | 2280 | 2280 | 2280 | 2280 | 0 |
| 467 | 20241122 | 114200 | 271129185 | 2280 | 2280 | 2280 | 2280 | 92 |
| 468 | 20241122 | 114100 | 270919425 | 2285 | 2285 | 2285 | 2285 | 0 |
| 469 | 20241122 | 114000 | 270919425 | 2285 | 2285 | 2285 | 2285 | 0 |
| 470 | 20241122 | 113900 | 270919425 | 2285 | 2285 | 2285 | 2285 | 1 |
| 471 | 20241122 | 113800 | 270917140 | 2290 | 2290 | 2290 | 2290 | 0 |
| 472 | 20241122 | 113700 | 270917140 | 2290 | 2290 | 2290 | 2290 | 1 |
| 473 | 20241122 | 113600 | 270914850 | 2285 | 2285 | 2285 | 2285 | 0 |
| 474 | 20241122 | 113500 | 270914850 | 2285 | 2285 | 2285 | 2285 | 1199 |
| 475 | 20241122 | 113400 | 268175135 | 2285 | 2285 | 2285 | 2285 | 2 |
| 476 | 20241122 | 113300 | 268170565 | 2285 | 2280 | 2285 | 2275 | 1471 |
| 477 | 20241122 | 113200 | 264819030 | 2280 | 2280 | 2280 | 2280 | 0 |
| 478 | 20241122 | 113100 | 264819030 | 2280 | 2280 | 2280 | 2280 | 8 |
| 479 | 20241122 | 113000 | 264800790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 480 | 20241122 | 112900 | 264800790 | 2280 | 2285 | 2285 | 2280 | 226 |
| 481 | 20241122 | 112800 | 264285505 | 2285 | 2285 | 2285 | 2285 | 0 |
| 482 | 20241122 | 112700 | 264285505 | 2285 | 2285 | 2285 | 2285 | 9 |
| 483 | 20241122 | 112600 | 264264940 | 2285 | 2285 | 2285 | 2285 | 500 |
| 484 | 20241122 | 112500 | 263122440 | 2285 | 2285 | 2285 | 2285 | 0 |
| 485 | 20241122 | 112400 | 263122440 | 2285 | 2285 | 2285 | 2285 | 30 |
| 486 | 20241122 | 112300 | 263053890 | 2285 | 2285 | 2285 | 2285 | 1 |
| 487 | 20241122 | 112200 | 263051605 | 2275 | 2275 | 2275 | 2275 | 300 |
| 488 | 20241122 | 112100 | 262369105 | 2285 | 2280 | 2285 | 2275 | 711 |
| 489 | 20241122 | 112000 | 260748020 | 2285 | 2285 | 2285 | 2285 | 0 |
| 490 | 20241122 | 111900 | 260748020 | 2285 | 2285 | 2285 | 2285 | 0 |
| 491 | 20241122 | 111800 | 260748020 | 2285 | 2285 | 2285 | 2285 | 3 |
| 492 | 20241122 | 111700 | 260741165 | 2280 | 2280 | 2280 | 2280 | 0 |
| 493 | 20241122 | 111600 | 260741165 | 2280 | 2280 | 2280 | 2280 | 60 |
| 494 | 20241122 | 111500 | 260604365 | 2280 | 2280 | 2280 | 2280 | 257 |
| 495 | 20241122 | 111400 | 260018405 | 2280 | 2285 | 2285 | 2280 | 74 |
| 496 | 20241122 | 111300 | 259849590 | 2280 | 2280 | 2280 | 2280 | 0 |
| 497 | 20241122 | 111200 | 259849590 | 2280 | 2280 | 2280 | 2280 | 0 |
| 498 | 20241122 | 111100 | 259849590 | 2280 | 2280 | 2280 | 2280 | 1502 |
| 499 | 20241122 | 111000 | 256425030 | 2280 | 2285 | 2285 | 2280 | 2212 |
| 500 | 20241122 | 110900 | 251381645 | 2280 | 2280 | 2285 | 2280 | 266 |
| 501 | 20241122 | 110800 | 250774895 | 2280 | 2280 | 2280 | 2280 | 0 |
| 502 | 20241122 | 110700 | 250774895 | 2280 | 2280 | 2280 | 2280 | 577 |
| 503 | 20241122 | 110600 | 249459335 | 2280 | 2280 | 2280 | 2280 | 0 |
| 504 | 20241122 | 110500 | 249459335 | 2280 | 2280 | 2280 | 2280 | 994 |
| 505 | 20241122 | 110400 | 247193015 | 2280 | 2280 | 2280 | 2280 | 0 |
| 506 | 20241122 | 110300 | 247193015 | 2280 | 2280 | 2280 | 2280 | 0 |
| 507 | 20241122 | 110200 | 247193015 | 2280 | 2280 | 2280 | 2280 | 0 |
| 508 | 20241122 | 110100 | 247193015 | 2280 | 2280 | 2280 | 2280 | 37 |
| 509 | 20241122 | 110000 | 247108655 | 2280 | 2280 | 2280 | 2280 | 75 |
| 510 | 20241122 | 105900 | 246937655 | 2285 | 2285 | 2285 | 2285 | 70 |
| 511 | 20241122 | 105800 | 246777705 | 2285 | 2285 | 2285 | 2285 | 200 |
| 512 | 20241122 | 105700 | 246320705 | 2285 | 2285 | 2285 | 2285 | 109 |
| 513 | 20241122 | 105600 | 246071640 | 2285 | 2285 | 2285 | 2285 | 2 |
| 514 | 20241122 | 105500 | 246067070 | 2280 | 2280 | 2280 | 2280 | 0 |
| 515 | 20241122 | 105400 | 246067070 | 2280 | 2280 | 2280 | 2280 | 0 |
| 516 | 20241122 | 105300 | 246067070 | 2280 | 2280 | 2280 | 2280 | 0 |
| 517 | 20241122 | 105200 | 246067070 | 2280 | 2290 | 2290 | 2280 | 123 |
| 518 | 20241122 | 105100 | 245785540 | 2280 | 2285 | 2285 | 2280 | 397 |
| 519 | 20241122 | 105000 | 244878400 | 2280 | 2280 | 2280 | 2280 | 1 |
| 520 | 20241122 | 104900 | 244876120 | 2280 | 2280 | 2280 | 2280 | 0 |
| 521 | 20241122 | 104800 | 244876120 | 2280 | 2280 | 2285 | 2280 | 98 |
| 522 | 20241122 | 104700 | 244652660 | 2285 | 2285 | 2285 | 2285 | 0 |
| 523 | 20241122 | 104600 | 244652660 | 2285 | 2285 | 2285 | 2285 | 604 |
| 524 | 20241122 | 104500 | 243272520 | 2290 | 2290 | 2290 | 2290 | 2227 |
| 525 | 20241122 | 104400 | 238172690 | 2290 | 2285 | 2290 | 2285 | 210 |
| 526 | 20241122 | 104300 | 237692535 | 2285 | 2290 | 2290 | 2285 | 123 |
| 527 | 20241122 | 104200 | 237411280 | 2290 | 2290 | 2290 | 2290 | 1 |
| 528 | 20241122 | 104100 | 237408990 | 2285 | 2285 | 2285 | 2285 | 100 |
| 529 | 20241122 | 104000 | 237180490 | 2290 | 2290 | 2290 | 2290 | 220 |
| 530 | 20241122 | 103900 | 236676690 | 2290 | 2290 | 2290 | 2290 | 9 |
| 531 | 20241122 | 103800 | 236656080 | 2290 | 2290 | 2290 | 2290 | 89 |
| 532 | 20241122 | 103700 | 236452270 | 2290 | 2285 | 2290 | 2285 | 1340 |
| 533 | 20241122 | 103600 | 233385670 | 2285 | 2285 | 2290 | 2285 | 1052 |
| 534 | 20241122 | 103500 | 230979975 | 2290 | 2285 | 2290 | 2285 | 373 |
| 535 | 20241122 | 103400 | 230127145 | 2285 | 2285 | 2285 | 2285 | 750 |
| 536 | 20241122 | 103300 | 228413395 | 2285 | 2285 | 2285 | 2285 | 1 |
| 537 | 20241122 | 103200 | 228411110 | 2285 | 2285 | 2285 | 2285 | 1560 |
| 538 | 20241122 | 103100 | 224846510 | 2285 | 2285 | 2285 | 2285 | 3 |
| 539 | 20241122 | 103000 | 224839655 | 2285 | 2285 | 2285 | 2285 | 101 |
| 540 | 20241122 | 102900 | 224608870 | 2285 | 2285 | 2285 | 2285 | 0 |
| 541 | 20241122 | 102800 | 224608870 | 2285 | 2285 | 2285 | 2285 | 4 |
| 542 | 20241122 | 102700 | 224599730 | 2285 | 2280 | 2285 | 2280 | 193 |
| 543 | 20241122 | 102600 | 224159390 | 2275 | 2275 | 2275 | 2275 | 1 |
| 544 | 20241122 | 102500 | 224157115 | 2280 | 2280 | 2280 | 2280 | 1 |
| 545 | 20241122 | 102400 | 224154835 | 2280 | 2275 | 2280 | 2275 | 1042 |
| 546 | 20241122 | 102300 | 221779275 | 2280 | 2280 | 2280 | 2280 | 10 |
| 547 | 20241122 | 102200 | 221756475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 548 | 20241122 | 102100 | 221756475 | 2275 | 2280 | 2280 | 2275 | 279 |
| 549 | 20241122 | 102000 | 221120605 | 2280 | 2280 | 2280 | 2280 | 933 |
| 550 | 20241122 | 101900 | 218993365 | 2280 | 2280 | 2280 | 2280 | 0 |
| 551 | 20241122 | 101800 | 218993365 | 2280 | 2280 | 2280 | 2280 | 0 |
| 552 | 20241122 | 101700 | 218993365 | 2280 | 2275 | 2280 | 2275 | 4942 |
| 553 | 20241122 | 101600 | 207738815 | 2275 | 2275 | 2275 | 2275 | 0 |
| 554 | 20241122 | 101500 | 207738815 | 2275 | 2275 | 2275 | 2275 | 0 |
| 555 | 20241122 | 101400 | 207738815 | 2275 | 2275 | 2275 | 2275 | 9 |
| 556 | 20241122 | 101300 | 207718340 | 2275 | 2275 | 2275 | 2275 | 145 |
| 557 | 20241122 | 101200 | 207388465 | 2270 | 2270 | 2270 | 2270 | 4968 |
| 558 | 20241122 | 101100 | 196111105 | 2270 | 2275 | 2275 | 2270 | 3194 |
| 559 | 20241122 | 101000 | 188858070 | 2275 | 2280 | 2280 | 2275 | 451 |
| 560 | 20241122 | 100900 | 187832015 | 2280 | 2280 | 2280 | 2280 | 36 |
| 561 | 20241122 | 100800 | 187749935 | 2280 | 2280 | 2280 | 2280 | 11 |
| 562 | 20241122 | 100700 | 187724855 | 2280 | 2280 | 2280 | 2280 | 1 |
| 563 | 20241122 | 100600 | 187722575 | 2275 | 2275 | 2280 | 2275 | 206 |
| 564 | 20241122 | 100500 | 187253920 | 2275 | 2280 | 2280 | 2275 | 170 |
| 565 | 20241122 | 100400 | 186866820 | 2280 | 2280 | 2280 | 2280 | 2 |
| 566 | 20241122 | 100300 | 186862260 | 2280 | 2275 | 2280 | 2275 | 125 |
| 567 | 20241122 | 100200 | 186577860 | 2280 | 2275 | 2280 | 2275 | 69 |
| 568 | 20241122 | 100100 | 186420865 | 2270 | 2275 | 2275 | 2270 | 632 |
| 569 | 20241122 | 100000 | 184984960 | 2275 | 2275 | 2275 | 2275 | 461 |
| 570 | 20241122 | 095900 | 183936185 | 2280 | 2275 | 2280 | 2275 | 1489 |
| 571 | 20241122 | 095800 | 180548700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 572 | 20241122 | 095700 | 180548700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 573 | 20241122 | 095600 | 180548700 | 2275 | 2275 | 2275 | 2275 | 1087 |
| 574 | 20241122 | 095500 | 178075775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 575 | 20241122 | 095400 | 178075775 | 2280 | 2280 | 2280 | 2280 | 14 |
| 576 | 20241122 | 095300 | 178043855 | 2280 | 2275 | 2280 | 2275 | 312 |
| 577 | 20241122 | 095200 | 177332550 | 2275 | 2275 | 2275 | 2275 | 2 |
| 578 | 20241122 | 095100 | 177328000 | 2280 | 2280 | 2280 | 2280 | 1 |
| 579 | 20241122 | 095000 | 177325720 | 2285 | 2275 | 2285 | 2275 | 7 |
| 580 | 20241122 | 094900 | 177309785 | 2280 | 2275 | 2285 | 2275 | 1105 |
| 581 | 20241122 | 094800 | 174795400 | 2285 | 2275 | 2285 | 2265 | 10001 |
| 582 | 20241122 | 094700 | 152086205 | 2275 | 2275 | 2275 | 2275 | 36 |
| 583 | 20241122 | 094600 | 152004305 | 2275 | 2275 | 2275 | 2275 | 4 |
| 584 | 20241122 | 094500 | 151995205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 585 | 20241122 | 094400 | 151995205 | 2285 | 2285 | 2285 | 2285 | 3 |
| 586 | 20241122 | 094300 | 151988350 | 2285 | 2280 | 2285 | 2280 | 3575 |
| 587 | 20241122 | 094200 | 143830970 | 2280 | 2280 | 2280 | 2280 | 88 |
| 588 | 20241122 | 094100 | 143630330 | 2280 | 2270 | 2280 | 2270 | 1877 |
| 589 | 20241122 | 094000 | 139368410 | 2270 | 2275 | 2280 | 2270 | 241 |
| 590 | 20241122 | 093900 | 138821280 | 2270 | 2270 | 2275 | 2270 | 1568 |
| 591 | 20241122 | 093800 | 135261630 | 2275 | 2275 | 2275 | 2275 | 533 |
| 592 | 20241122 | 093700 | 134049055 | 2270 | 2270 | 2270 | 2270 | 609 |
| 593 | 20241122 | 093600 | 132666625 | 2270 | 2280 | 2280 | 2270 | 4154 |
| 594 | 20241122 | 093500 | 123234805 | 2280 | 2275 | 2280 | 2275 | 11 |
| 595 | 20241122 | 093400 | 123209775 | 2275 | 2280 | 2280 | 2270 | 41 |
| 596 | 20241122 | 093300 | 123116485 | 2280 | 2280 | 2280 | 2270 | 5739 |
| 597 | 20241122 | 093200 | 110066580 | 2280 | 2280 | 2280 | 2280 | 1196 |
| 598 | 20241122 | 093100 | 107339700 | 2275 | 2280 | 2280 | 2275 | 451 |
| 599 | 20241122 | 093000 | 106313670 | 2275 | 2285 | 2285 | 2275 | 65 |
| 600 | 20241122 | 092900 | 106165775 | 2285 | 2280 | 2285 | 2280 | 130 |
| 601 | 20241122 | 092800 | 105869360 | 2280 | 2285 | 2285 | 2280 | 123 |
| 602 | 20241122 | 092700 | 105588870 | 2285 | 2285 | 2285 | 2285 | 0 |
| 603 | 20241122 | 092600 | 105588870 | 2285 | 2285 | 2285 | 2285 | 1 |
| 604 | 20241122 | 092500 | 105586585 | 2280 | 2285 | 2285 | 2280 | 59 |
| 605 | 20241122 | 092400 | 105452030 | 2280 | 2280 | 2280 | 2280 | 0 |
| 606 | 20241122 | 092300 | 105452030 | 2280 | 2290 | 2290 | 2280 | 531 |
| 607 | 20241122 | 092200 | 104236570 | 2290 | 2280 | 2290 | 2280 | 1769 |
| 608 | 20241122 | 092100 | 100194905 | 2280 | 2280 | 2280 | 2280 | 500 |
| 609 | 20241122 | 092000 | 99054905 | 2285 | 2285 | 2285 | 2280 | 108 |
| 610 | 20241122 | 091900 | 98808655 | 2280 | 2275 | 2280 | 2275 | 103 |
| 611 | 20241122 | 091800 | 98573845 | 2280 | 2280 | 2280 | 2280 | 451 |
| 612 | 20241122 | 091700 | 97545565 | 2280 | 2285 | 2285 | 2280 | 5 |
| 613 | 20241122 | 091600 | 97534145 | 2290 | 2285 | 2290 | 2285 | 20691 |
| 614 | 20241122 | 091500 | 50255205 | 2285 | 2285 | 2285 | 2285 | 947 |
| 615 | 20241122 | 091400 | 48091310 | 2285 | 2285 | 2285 | 2285 | 1 |
| 616 | 20241122 | 091300 | 48089025 | 2280 | 2280 | 2280 | 2280 | 2780 |
| 617 | 20241122 | 091200 | 41750625 | 2280 | 2280 | 2280 | 2280 | 2605 |
| 618 | 20241122 | 091100 | 35811225 | 2265 | 2280 | 2280 | 2265 | 3222 |
| 619 | 20241122 | 091000 | 28506230 | 2265 | 2280 | 2280 | 2265 | 2068 |
| 620 | 20241122 | 090900 | 23821935 | 2270 | 2270 | 2270 | 2270 | 500 |
| 621 | 20241122 | 090800 | 22686935 | 2270 | 2280 | 2280 | 2270 | 858 |
| 622 | 20241122 | 090700 | 20739235 | 2275 | 2270 | 2280 | 2270 | 242 |
| 623 | 20241122 | 090600 | 20188625 | 2270 | 2265 | 2270 | 2265 | 2252 |
| 624 | 20241122 | 090500 | 15086585 | 2265 | 2280 | 2280 | 2265 | 4213 |
| 625 | 20241122 | 090400 | 5511410 | 2280 | 2285 | 2285 | 2280 | 524 |
| 626 | 20241122 | 090300 | 4316180 | 2290 | 2290 | 2290 | 2290 | 275 |
| 627 | 20241122 | 090200 | 3686430 | 2295 | 2290 | 2295 | 2290 | 1036 |
| 628 | 20241122 | 090100 | 1313810 | 2295 | 2280 | 2295 | 2280 | 6 |
| 629 | 20241122 | 090000 | 1300060 | 2280 | 2285 | 2285 | 2280 | 569 |