29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 3 | 20241114 | 195200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20241114 | 195100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20241114 | 195000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20241114 | 194900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20241114 | 194800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20241114 | 194700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20241114 | 194600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20241114 | 194500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20241114 | 194400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20241114 | 194300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20241114 | 194200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20241114 | 194100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20241114 | 194000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20241114 | 193900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20241114 | 193800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20241114 | 193700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20241114 | 193600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20241114 | 193500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20241114 | 193400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20241114 | 193300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20241114 | 193200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20241114 | 193100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20241114 | 193000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20241114 | 192900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20241114 | 192800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20241114 | 192700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20241114 | 192600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20241114 | 192500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20241114 | 192400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20241114 | 192300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 33 | 20241114 | 192200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20241114 | 192100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20241114 | 192000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20241114 | 191900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20241114 | 191800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20241114 | 191700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20241114 | 191600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20241114 | 191500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20241114 | 191400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20241114 | 191300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20241114 | 191200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20241114 | 191100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20241114 | 191000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20241114 | 190900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20241114 | 190800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20241114 | 190700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20241114 | 190600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20241114 | 190500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20241114 | 190400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20241114 | 190300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20241114 | 190200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20241114 | 190100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20241114 | 190000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20241114 | 185900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20241114 | 185800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20241114 | 185700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20241114 | 185600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20241114 | 185500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20241114 | 185400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20241114 | 185300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 63 | 20241114 | 185200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20241114 | 185100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20241114 | 185000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20241114 | 184900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20241114 | 184800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20241114 | 184700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20241114 | 184600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20241114 | 184500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20241114 | 184400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20241114 | 184300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20241114 | 184200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20241114 | 184100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20241114 | 184000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20241114 | 183900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20241114 | 183800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20241114 | 183700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20241114 | 183600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20241114 | 183500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20241114 | 183400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20241114 | 183300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20241114 | 183200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20241114 | 183100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20241114 | 183000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20241114 | 182900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20241114 | 182800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20241114 | 182700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20241114 | 182600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20241114 | 182500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20241114 | 182400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20241114 | 182300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 93 | 20241114 | 182200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20241114 | 182100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20241114 | 182000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20241114 | 181900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20241114 | 181800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20241114 | 181700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20241114 | 181600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20241114 | 181500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20241114 | 181400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20241114 | 181300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20241114 | 181200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20241114 | 181100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20241114 | 181000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20241114 | 180900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20241114 | 180800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20241114 | 180700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20241114 | 180600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20241114 | 180500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20241114 | 180400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20241114 | 180300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20241114 | 180200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20241114 | 180100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20241114 | 180000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20241114 | 175900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20241114 | 175800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20241114 | 175700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20241114 | 175600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20241114 | 175500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20241114 | 175400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20241114 | 175300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 123 | 20241114 | 175200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20241114 | 175100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20241114 | 175000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20241114 | 174900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20241114 | 174800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20241114 | 174700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20241114 | 174600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20241114 | 174500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20241114 | 174400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20241114 | 174300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20241114 | 174200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20241114 | 174100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20241114 | 174000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20241114 | 173900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20241114 | 173800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20241114 | 173700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20241114 | 173600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20241114 | 173500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20241114 | 173400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20241114 | 173300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20241114 | 173200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20241114 | 173100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20241114 | 173000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20241114 | 172900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20241114 | 172800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20241114 | 172700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20241114 | 172600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20241114 | 172500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20241114 | 172400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20241114 | 172300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 153 | 20241114 | 172200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20241114 | 172100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20241114 | 172000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20241114 | 171900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20241114 | 171800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20241114 | 171700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20241114 | 171600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20241114 | 171500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20241114 | 171400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20241114 | 171300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20241114 | 171200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20241114 | 171100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20241114 | 171000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20241114 | 170900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20241114 | 170800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20241114 | 170700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20241114 | 170600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20241114 | 170500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20241114 | 170400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20241114 | 170300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20241114 | 170200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20241114 | 170100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20241114 | 170000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20241114 | 165900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20241114 | 165800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20241114 | 165700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20241114 | 165600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20241114 | 165500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20241114 | 165400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20241114 | 165300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 183 | 20241114 | 165200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20241114 | 165100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20241114 | 165000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20241114 | 164900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20241114 | 164800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20241114 | 164700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20241114 | 164600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20241114 | 164500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20241114 | 164400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20241114 | 164300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20241114 | 164200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20241114 | 164100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20241114 | 164000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20241114 | 163900 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20241114 | 163800 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20241114 | 163700 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20241114 | 163600 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20241114 | 163500 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20241114 | 163400 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20241114 | 163300 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20241114 | 163200 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20241114 | 163100 | 645937420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20241114 | 163000 | 645937420 | 2920 | 2920 | 2920 | 2920 | 2214 |
| 206 | 20241114 | 162900 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20241114 | 162800 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20241114 | 162700 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20241114 | 162600 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20241114 | 162500 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20241114 | 162400 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20241114 | 162300 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 213 | 20241114 | 162200 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20241114 | 162100 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20241114 | 162000 | 639472540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20241114 | 161900 | 639472540 | 2920 | 2915 | 2920 | 2915 | 20 |
| 217 | 20241114 | 161800 | 639414235 | 2920 | 2920 | 2920 | 2915 | 147 |
| 218 | 20241114 | 161700 | 638985050 | 2920 | 2915 | 2920 | 2915 | 483 |
| 219 | 20241114 | 161600 | 637574710 | 2915 | 2915 | 2920 | 2915 | 64 |
| 220 | 20241114 | 161500 | 637387850 | 2915 | 2915 | 2920 | 2915 | 2437 |
| 221 | 20241114 | 161400 | 630278065 | 2920 | 2915 | 2920 | 2915 | 2420 |
| 222 | 20241114 | 161300 | 623223750 | 2915 | 2920 | 2920 | 2915 | 3546 |
| 223 | 20241114 | 161200 | 612887155 | 2915 | 2915 | 2915 | 2915 | 98 |
| 224 | 20241114 | 161100 | 612601485 | 2920 | 2920 | 2920 | 2920 | 10 |
| 225 | 20241114 | 161000 | 612572285 | 2920 | 2915 | 2920 | 2915 | 186 |
| 226 | 20241114 | 160900 | 612029180 | 2920 | 2920 | 2920 | 2920 | 100 |
| 227 | 20241114 | 160800 | 611737180 | 2920 | 2915 | 2920 | 2915 | 74 |
| 228 | 20241114 | 160700 | 611521460 | 2915 | 2915 | 2915 | 2915 | 0 |
| 229 | 20241114 | 160600 | 611521460 | 2915 | 2915 | 2915 | 2915 | 5 |
| 230 | 20241114 | 160500 | 611506885 | 2915 | 2915 | 2915 | 2915 | 3 |
| 231 | 20241114 | 160400 | 611498140 | 2920 | 2920 | 2920 | 2920 | 9 |
| 232 | 20241114 | 160300 | 611471860 | 2915 | 2915 | 2915 | 2915 | 0 |
| 233 | 20241114 | 160200 | 611471860 | 2915 | 2915 | 2915 | 2915 | 75 |
| 234 | 20241114 | 160100 | 611253235 | 2920 | 2920 | 2920 | 2915 | 2501 |
| 235 | 20241114 | 160000 | 603960815 | 2920 | 2920 | 2920 | 2920 | 0 |
| 236 | 20241114 | 155900 | 603960815 | 2920 | 2920 | 2920 | 2920 | 275 |
| 237 | 20241114 | 155800 | 603157815 | 2925 | 2925 | 2925 | 2925 | 300 |
| 238 | 20241114 | 155700 | 602280315 | 2925 | 2930 | 2930 | 2925 | 1379 |
| 239 | 20241114 | 155600 | 598246700 | 2930 | 2930 | 2930 | 2930 | 8 |
| 240 | 20241114 | 155500 | 598223260 | 2930 | 2930 | 2930 | 2930 | 50 |
| 241 | 20241114 | 155400 | 598076760 | 2925 | 2925 | 2925 | 2925 | 200 |
| 242 | 20241114 | 155300 | 597491760 | 2925 | 2920 | 2925 | 2915 | 3678 |
| 243 | 20241114 | 155200 | 586766465 | 2925 | 2925 | 2925 | 2925 | 460 |
| 244 | 20241114 | 155100 | 585420965 | 2925 | 2925 | 2925 | 2925 | 0 |
| 245 | 20241114 | 155000 | 585420965 | 2925 | 2925 | 2925 | 2925 | 94 |
| 246 | 20241114 | 154900 | 585146015 | 2925 | 2930 | 2930 | 2925 | 100 |
| 247 | 20241114 | 154800 | 584853445 | 2930 | 2930 | 2930 | 2930 | 10 |
| 248 | 20241114 | 154700 | 584824145 | 2930 | 2930 | 2930 | 2930 | 900 |
| 249 | 20241114 | 154600 | 582187145 | 2930 | 2935 | 2935 | 2930 | 502 |
| 250 | 20241114 | 154500 | 580716280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 251 | 20241114 | 154400 | 580716280 | 2935 | 2930 | 2935 | 2930 | 441 |
| 252 | 20241114 | 154300 | 579424135 | 2930 | 2935 | 2935 | 2930 | 477 |
| 253 | 20241114 | 154200 | 578026140 | 2940 | 2940 | 2940 | 2940 | 0 |
| 254 | 20241114 | 154100 | 578026140 | 2940 | 2940 | 2940 | 2940 | 0 |
| 255 | 20241114 | 154000 | 578026140 | 2940 | 2940 | 2940 | 2940 | 1 |
| 256 | 20241114 | 153900 | 578023200 | 2935 | 2935 | 2935 | 2935 | 30 |
| 257 | 20241114 | 153800 | 577935150 | 2940 | 2940 | 2940 | 2940 | 50 |
| 258 | 20241114 | 153700 | 577788150 | 2935 | 2940 | 2940 | 2935 | 58 |
| 259 | 20241114 | 153600 | 577617870 | 2935 | 2935 | 2940 | 2935 | 64 |
| 260 | 20241114 | 153500 | 577429880 | 2935 | 2940 | 2940 | 2935 | 1151 |
| 261 | 20241114 | 153400 | 574046695 | 2935 | 2935 | 2935 | 2935 | 1204 |
| 262 | 20241114 | 153300 | 570512955 | 2935 | 2940 | 2940 | 2935 | 361 |
| 263 | 20241114 | 153200 | 569451955 | 2940 | 2945 | 2945 | 2940 | 433 |
| 264 | 20241114 | 153100 | 568178810 | 2945 | 2945 | 2945 | 2945 | 0 |
| 265 | 20241114 | 153000 | 568178810 | 2945 | 2940 | 2945 | 2940 | 550 |
| 266 | 20241114 | 152900 | 566561760 | 2940 | 2940 | 2940 | 2940 | 50 |
| 267 | 20241114 | 152800 | 566414760 | 2940 | 2940 | 2940 | 2940 | 0 |
| 268 | 20241114 | 152700 | 566414760 | 2940 | 2940 | 2940 | 2940 | 0 |
| 269 | 20241114 | 152600 | 566414760 | 2940 | 2940 | 2940 | 2940 | 64 |
| 270 | 20241114 | 152500 | 566226600 | 2945 | 2950 | 2950 | 2945 | 1330 |
| 271 | 20241114 | 152400 | 562303345 | 2950 | 2950 | 2950 | 2950 | 0 |
| 272 | 20241114 | 152300 | 562303345 | 2950 | 2950 | 2950 | 2945 | 110 |
| 273 | 20241114 | 152200 | 561978865 | 2950 | 2950 | 2950 | 2950 | 116 |
| 274 | 20241114 | 152100 | 561636665 | 2945 | 2950 | 2950 | 2945 | 302 |
| 275 | 20241114 | 152000 | 560747265 | 2945 | 2955 | 2955 | 2945 | 98 |
| 276 | 20241114 | 151900 | 560458145 | 2945 | 2950 | 2950 | 2945 | 1411 |
| 277 | 20241114 | 151800 | 556296215 | 2945 | 2945 | 2945 | 2945 | 0 |
| 278 | 20241114 | 151700 | 556296215 | 2945 | 2945 | 2945 | 2945 | 164 |
| 279 | 20241114 | 151600 | 555813235 | 2945 | 2945 | 2945 | 2945 | 1443 |
| 280 | 20241114 | 151500 | 551563600 | 2940 | 2940 | 2940 | 2940 | 4 |
| 281 | 20241114 | 151400 | 551551840 | 2940 | 2940 | 2940 | 2940 | 46 |
| 282 | 20241114 | 151300 | 551416600 | 2940 | 2940 | 2945 | 2930 | 1516 |
| 283 | 20241114 | 151200 | 546961625 | 2940 | 2945 | 2945 | 2940 | 133 |
| 284 | 20241114 | 151100 | 546570100 | 2945 | 2945 | 2945 | 2945 | 12 |
| 285 | 20241114 | 151000 | 546534760 | 2945 | 2945 | 2945 | 2945 | 38 |
| 286 | 20241114 | 150900 | 546422850 | 2945 | 2945 | 2950 | 2940 | 895 |
| 287 | 20241114 | 150800 | 543788860 | 2950 | 2945 | 2950 | 2945 | 2058 |
| 288 | 20241114 | 150700 | 537717995 | 2950 | 2945 | 2950 | 2945 | 13 |
| 289 | 20241114 | 150600 | 537679675 | 2945 | 2945 | 2945 | 2945 | 5 |
| 290 | 20241114 | 150500 | 537664950 | 2940 | 2940 | 2940 | 2940 | 110 |
| 291 | 20241114 | 150400 | 537341550 | 2950 | 2940 | 2950 | 2940 | 2119 |
| 292 | 20241114 | 150300 | 531093265 | 2940 | 2935 | 2940 | 2935 | 1030 |
| 293 | 20241114 | 150200 | 528067445 | 2925 | 2925 | 2925 | 2925 | 250 |
| 294 | 20241114 | 150100 | 527336195 | 2925 | 2940 | 2940 | 2925 | 1160 |
| 295 | 20241114 | 150000 | 523942580 | 2940 | 2940 | 2940 | 2940 | 0 |
| 296 | 20241114 | 145900 | 523942580 | 2940 | 2940 | 2940 | 2930 | 2971 |
| 297 | 20241114 | 145800 | 515221345 | 2940 | 2945 | 2945 | 2940 | 1331 |
| 298 | 20241114 | 145700 | 511301840 | 2945 | 2945 | 2945 | 2945 | 3117 |
| 299 | 20241114 | 145600 | 502122275 | 2950 | 2945 | 2950 | 2945 | 264 |
| 300 | 20241114 | 145500 | 501343535 | 2950 | 2950 | 2950 | 2950 | 36 |
| 301 | 20241114 | 145400 | 501237335 | 2950 | 2950 | 2950 | 2950 | 0 |
| 302 | 20241114 | 145300 | 501237335 | 2950 | 2950 | 2950 | 2950 | 259 |
| 303 | 20241114 | 145200 | 500473285 | 2950 | 2950 | 2950 | 2950 | 64 |
| 304 | 20241114 | 145100 | 500284485 | 2950 | 2945 | 2950 | 2945 | 140 |
| 305 | 20241114 | 145000 | 499871955 | 2940 | 2945 | 2945 | 2940 | 201 |
| 306 | 20241114 | 144900 | 499280015 | 2940 | 2940 | 2940 | 2940 | 1268 |
| 307 | 20241114 | 144800 | 495552095 | 2935 | 2940 | 2940 | 2935 | 617 |
| 308 | 20241114 | 144700 | 493741165 | 2940 | 2935 | 2940 | 2935 | 1083 |
| 309 | 20241114 | 144600 | 490561560 | 2935 | 2935 | 2935 | 2935 | 95 |
| 310 | 20241114 | 144500 | 490282735 | 2935 | 2935 | 2935 | 2935 | 613 |
| 311 | 20241114 | 144400 | 488483580 | 2935 | 2940 | 2940 | 2925 | 2325 |
| 312 | 20241114 | 144300 | 481674780 | 2940 | 2930 | 2940 | 2930 | 1979 |
| 313 | 20241114 | 144200 | 475859515 | 2935 | 2935 | 2935 | 2930 | 360 |
| 314 | 20241114 | 144100 | 474803415 | 2940 | 2940 | 2940 | 2940 | 200 |
| 315 | 20241114 | 144000 | 474215415 | 2940 | 2935 | 2940 | 2935 | 528 |
| 316 | 20241114 | 143900 | 472665650 | 2935 | 2935 | 2935 | 2935 | 101 |
| 317 | 20241114 | 143800 | 472369215 | 2935 | 2935 | 2935 | 2935 | 221 |
| 318 | 20241114 | 143700 | 471720580 | 2940 | 2940 | 2940 | 2940 | 150 |
| 319 | 20241114 | 143600 | 471279580 | 2940 | 2935 | 2940 | 2935 | 818 |
| 320 | 20241114 | 143500 | 468875695 | 2935 | 2940 | 2940 | 2935 | 110 |
| 321 | 20241114 | 143400 | 468552805 | 2940 | 2930 | 2940 | 2930 | 1539 |
| 322 | 20241114 | 143300 | 464039305 | 2930 | 2930 | 2930 | 2930 | 0 |
| 323 | 20241114 | 143200 | 464039305 | 2930 | 2935 | 2935 | 2930 | 2 |
| 324 | 20241114 | 143100 | 464033440 | 2930 | 2930 | 2930 | 2930 | 1 |
| 325 | 20241114 | 143000 | 464030510 | 2935 | 2935 | 2935 | 2935 | 3 |
| 326 | 20241114 | 142900 | 464021705 | 2935 | 2935 | 2935 | 2930 | 68 |
| 327 | 20241114 | 142800 | 463822285 | 2935 | 2925 | 2935 | 2925 | 573 |
| 328 | 20241114 | 142700 | 462140900 | 2930 | 2935 | 2935 | 2930 | 104 |
| 329 | 20241114 | 142600 | 461836160 | 2935 | 2930 | 2935 | 2925 | 355 |
| 330 | 20241114 | 142500 | 460796225 | 2930 | 2925 | 2930 | 2925 | 503 |
| 331 | 20241114 | 142400 | 459324940 | 2930 | 2925 | 2930 | 2925 | 36 |
| 332 | 20241114 | 142300 | 459219620 | 2930 | 2935 | 2935 | 2930 | 347 |
| 333 | 20241114 | 142200 | 458202750 | 2935 | 2935 | 2935 | 2930 | 568 |
| 334 | 20241114 | 142100 | 456538175 | 2930 | 2930 | 2930 | 2930 | 10 |
| 335 | 20241114 | 142000 | 456508875 | 2930 | 2930 | 2930 | 2930 | 56 |
| 336 | 20241114 | 141900 | 456344795 | 2930 | 2930 | 2930 | 2920 | 51 |
| 337 | 20241114 | 141800 | 456195845 | 2930 | 2930 | 2930 | 2920 | 2011 |
| 338 | 20241114 | 141700 | 450313335 | 2920 | 2920 | 2920 | 2920 | 0 |
| 339 | 20241114 | 141600 | 450313335 | 2920 | 2920 | 2920 | 2920 | 100 |
| 340 | 20241114 | 141500 | 450021335 | 2930 | 2930 | 2930 | 2930 | 44 |
| 341 | 20241114 | 141400 | 449892415 | 2920 | 2925 | 2925 | 2920 | 1430 |
| 342 | 20241114 | 141300 | 445709980 | 2925 | 2930 | 2930 | 2925 | 214 |
| 343 | 20241114 | 141200 | 445083460 | 2930 | 2930 | 2930 | 2930 | 185 |
| 344 | 20241114 | 141100 | 444541410 | 2930 | 2925 | 2930 | 2925 | 549 |
| 345 | 20241114 | 141000 | 442932890 | 2930 | 2930 | 2930 | 2930 | 1339 |
| 346 | 20241114 | 140900 | 439009620 | 2930 | 2930 | 2930 | 2930 | 2 |
| 347 | 20241114 | 140800 | 439003760 | 2930 | 2930 | 2930 | 2930 | 8 |
| 348 | 20241114 | 140700 | 438980320 | 2930 | 2930 | 2930 | 2930 | 101 |
| 349 | 20241114 | 140600 | 438684390 | 2925 | 2925 | 2925 | 2925 | 0 |
| 350 | 20241114 | 140500 | 438684390 | 2925 | 2925 | 2925 | 2925 | 4 |
| 351 | 20241114 | 140400 | 438672690 | 2925 | 2920 | 2925 | 2920 | 126 |
| 352 | 20241114 | 140300 | 438304205 | 2920 | 2915 | 2920 | 2915 | 3409 |
| 353 | 20241114 | 140200 | 428360325 | 2915 | 2920 | 2920 | 2915 | 26 |
| 354 | 20241114 | 140100 | 428284480 | 2920 | 2920 | 2920 | 2915 | 102 |
| 355 | 20241114 | 140000 | 427987140 | 2915 | 2915 | 2915 | 2915 | 3 |
| 356 | 20241114 | 135900 | 427978395 | 2920 | 2920 | 2920 | 2920 | 2 |
| 357 | 20241114 | 135800 | 427972555 | 2920 | 2920 | 2920 | 2920 | 3 |
| 358 | 20241114 | 135700 | 427963795 | 2920 | 2920 | 2920 | 2920 | 147 |
| 359 | 20241114 | 135600 | 427534555 | 2920 | 2920 | 2920 | 2920 | 278 |
| 360 | 20241114 | 135500 | 426722795 | 2915 | 2915 | 2915 | 2915 | 100 |
| 361 | 20241114 | 135400 | 426431295 | 2915 | 2915 | 2915 | 2915 | 66 |
| 362 | 20241114 | 135300 | 426238905 | 2920 | 2920 | 2920 | 2920 | 627 |
| 363 | 20241114 | 135200 | 424408065 | 2920 | 2920 | 2920 | 2920 | 43 |
| 364 | 20241114 | 135100 | 424282505 | 2920 | 2925 | 2925 | 2920 | 48 |
| 365 | 20241114 | 135000 | 424142330 | 2925 | 2925 | 2925 | 2925 | 71 |
| 366 | 20241114 | 134900 | 423934655 | 2930 | 2930 | 2930 | 2930 | 3 |
| 367 | 20241114 | 134800 | 423925865 | 2930 | 2930 | 2930 | 2930 | 3 |
| 368 | 20241114 | 134700 | 423917075 | 2925 | 2930 | 2930 | 2925 | 457 |
| 369 | 20241114 | 134600 | 422578425 | 2930 | 2930 | 2930 | 2930 | 10 |
| 370 | 20241114 | 134500 | 422549125 | 2930 | 2930 | 2930 | 2930 | 39 |
| 371 | 20241114 | 134400 | 422434855 | 2930 | 2930 | 2930 | 2930 | 93 |
| 372 | 20241114 | 134300 | 422162365 | 2935 | 2935 | 2935 | 2935 | 0 |
| 373 | 20241114 | 134200 | 422162365 | 2935 | 2935 | 2935 | 2935 | 20 |
| 374 | 20241114 | 134100 | 422103665 | 2930 | 2930 | 2930 | 2930 | 10 |
| 375 | 20241114 | 134000 | 422074365 | 2930 | 2935 | 2935 | 2930 | 201 |
| 376 | 20241114 | 133900 | 421485430 | 2940 | 2950 | 2950 | 2930 | 6507 |
| 377 | 20241114 | 133800 | 402393640 | 2950 | 2940 | 2950 | 2940 | 733 |
| 378 | 20241114 | 133700 | 400231835 | 2940 | 2940 | 2940 | 2940 | 69 |
| 379 | 20241114 | 133600 | 400028975 | 2935 | 2935 | 2935 | 2935 | 236 |
| 380 | 20241114 | 133500 | 399336315 | 2935 | 2935 | 2935 | 2935 | 27 |
| 381 | 20241114 | 133400 | 399257070 | 2935 | 2935 | 2935 | 2935 | 835 |
| 382 | 20241114 | 133300 | 396806345 | 2935 | 2935 | 2935 | 2935 | 1 |
| 383 | 20241114 | 133200 | 396803410 | 2935 | 2940 | 2940 | 2935 | 3 |
| 384 | 20241114 | 133100 | 396794595 | 2935 | 2940 | 2940 | 2935 | 54 |
| 385 | 20241114 | 133000 | 396635855 | 2940 | 2940 | 2940 | 2940 | 31 |
| 386 | 20241114 | 132900 | 396544715 | 2940 | 2935 | 2940 | 2935 | 306 |
| 387 | 20241114 | 132800 | 395646595 | 2940 | 2940 | 2940 | 2935 | 372 |
| 388 | 20241114 | 132700 | 394553035 | 2945 | 2950 | 2955 | 2945 | 705 |
| 389 | 20241114 | 132600 | 392473595 | 2950 | 2950 | 2950 | 2950 | 9 |
| 390 | 20241114 | 132500 | 392447045 | 2950 | 2950 | 2950 | 2945 | 200 |
| 391 | 20241114 | 132400 | 391857090 | 2940 | 2950 | 2950 | 2940 | 1179 |
| 392 | 20241114 | 132300 | 388380400 | 2950 | 2950 | 2950 | 2950 | 1050 |
| 393 | 20241114 | 132200 | 385282900 | 2950 | 2950 | 2950 | 2950 | 0 |
| 394 | 20241114 | 132100 | 385282900 | 2950 | 2950 | 2950 | 2950 | 59 |
| 395 | 20241114 | 132000 | 385108850 | 2945 | 2945 | 2945 | 2945 | 384 |
| 396 | 20241114 | 131900 | 383977970 | 2945 | 2945 | 2945 | 2945 | 13 |
| 397 | 20241114 | 131800 | 383939685 | 2950 | 2950 | 2950 | 2945 | 135 |
| 398 | 20241114 | 131700 | 383541510 | 2950 | 2950 | 2950 | 2950 | 127 |
| 399 | 20241114 | 131600 | 383166860 | 2950 | 2950 | 2950 | 2950 | 1 |
| 400 | 20241114 | 131500 | 383163910 | 2950 | 2950 | 2950 | 2950 | 63 |
| 401 | 20241114 | 131400 | 382978060 | 2950 | 2950 | 2950 | 2950 | 0 |
| 402 | 20241114 | 131300 | 382978060 | 2950 | 2950 | 2950 | 2950 | 0 |
| 403 | 20241114 | 131200 | 382978060 | 2950 | 2945 | 2950 | 2945 | 2 |
| 404 | 20241114 | 131100 | 382972165 | 2950 | 2950 | 2950 | 2950 | 10 |
| 405 | 20241114 | 131000 | 382942665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 406 | 20241114 | 130900 | 382942665 | 2950 | 2950 | 2950 | 2950 | 1 |
| 407 | 20241114 | 130800 | 382939715 | 2955 | 2945 | 2955 | 2945 | 7 |
| 408 | 20241114 | 130700 | 382919080 | 2945 | 2945 | 2945 | 2945 | 9 |
| 409 | 20241114 | 130600 | 382892575 | 2945 | 2955 | 2960 | 2945 | 108 |
| 410 | 20241114 | 130500 | 382573080 | 2945 | 2945 | 2945 | 2945 | 20 |
| 411 | 20241114 | 130400 | 382514180 | 2945 | 2955 | 2955 | 2945 | 414 |
| 412 | 20241114 | 130300 | 381290980 | 2950 | 2950 | 2950 | 2945 | 645 |
| 413 | 20241114 | 130200 | 379388235 | 2955 | 2955 | 2955 | 2955 | 0 |
| 414 | 20241114 | 130100 | 379388235 | 2955 | 2955 | 2955 | 2955 | 0 |
| 415 | 20241114 | 130000 | 379388235 | 2955 | 2940 | 2955 | 2940 | 72 |
| 416 | 20241114 | 125900 | 379176510 | 2960 | 2940 | 2960 | 2940 | 2813 |
| 417 | 20241114 | 125800 | 370859280 | 2950 | 2950 | 2950 | 2950 | 10 |
| 418 | 20241114 | 125700 | 370829780 | 2935 | 2935 | 2935 | 2935 | 76 |
| 419 | 20241114 | 125600 | 370606720 | 2950 | 2950 | 2950 | 2950 | 1570 |
| 420 | 20241114 | 125500 | 365975220 | 2940 | 2940 | 2940 | 2940 | 300 |
| 421 | 20241114 | 125400 | 365093220 | 2940 | 2940 | 2940 | 2940 | 117 |
| 422 | 20241114 | 125300 | 364749240 | 2940 | 2940 | 2940 | 2940 | 1 |
| 423 | 20241114 | 125200 | 364746300 | 2940 | 2940 | 2940 | 2940 | 42 |
| 424 | 20241114 | 125100 | 364622820 | 2940 | 2945 | 2945 | 2940 | 462 |
| 425 | 20241114 | 125000 | 363262505 | 2945 | 2945 | 2945 | 2945 | 29 |
| 426 | 20241114 | 124900 | 363177100 | 2950 | 2955 | 2955 | 2945 | 24 |
| 427 | 20241114 | 124800 | 363106260 | 2955 | 2945 | 2955 | 2945 | 11 |
| 428 | 20241114 | 124700 | 363073765 | 2945 | 2945 | 2945 | 2945 | 11 |
| 429 | 20241114 | 124600 | 363041370 | 2945 | 2940 | 2945 | 2940 | 11 |
| 430 | 20241114 | 124500 | 363008985 | 2940 | 2940 | 2940 | 2940 | 54 |
| 431 | 20241114 | 124400 | 362850225 | 2940 | 2940 | 2940 | 2940 | 4 |
| 432 | 20241114 | 124300 | 362838465 | 2940 | 2940 | 2940 | 2940 | 16 |
| 433 | 20241114 | 124200 | 362791425 | 2955 | 2955 | 2955 | 2955 | 10 |
| 434 | 20241114 | 124100 | 362761875 | 2945 | 2945 | 2945 | 2945 | 0 |
| 435 | 20241114 | 124000 | 362761875 | 2945 | 2950 | 2955 | 2945 | 1868 |
| 436 | 20241114 | 123900 | 357252030 | 2950 | 2955 | 2955 | 2950 | 328 |
| 437 | 20241114 | 123800 | 356283005 | 2960 | 2960 | 2960 | 2955 | 324 |
| 438 | 20241114 | 123700 | 355325495 | 2955 | 2955 | 2955 | 2955 | 419 |
| 439 | 20241114 | 123600 | 354087350 | 2955 | 2950 | 2955 | 2950 | 479 |
| 440 | 20241114 | 123500 | 352674015 | 2950 | 2950 | 2950 | 2950 | 0 |
| 441 | 20241114 | 123400 | 352674015 | 2950 | 2940 | 2950 | 2940 | 766 |
| 442 | 20241114 | 123300 | 350418875 | 2940 | 2930 | 2950 | 2930 | 1853 |
| 443 | 20241114 | 123200 | 344981695 | 2930 | 2930 | 2930 | 2930 | 100 |
| 444 | 20241114 | 123100 | 344688695 | 2930 | 2930 | 2930 | 2930 | 100 |
| 445 | 20241114 | 123000 | 344395695 | 2930 | 2930 | 2930 | 2930 | 400 |
| 446 | 20241114 | 122900 | 343223695 | 2930 | 2930 | 2930 | 2930 | 252 |
| 447 | 20241114 | 122800 | 342485335 | 2925 | 2925 | 2925 | 2925 | 3 |
| 448 | 20241114 | 122700 | 342476560 | 2920 | 2920 | 2920 | 2920 | 0 |
| 449 | 20241114 | 122600 | 342476560 | 2920 | 2920 | 2920 | 2920 | 30 |
| 450 | 20241114 | 122500 | 342388960 | 2925 | 2925 | 2925 | 2925 | 159 |
| 451 | 20241114 | 122400 | 341923885 | 2925 | 2920 | 2925 | 2920 | 412 |
| 452 | 20241114 | 122300 | 340720345 | 2920 | 2915 | 2920 | 2915 | 1457 |
| 453 | 20241114 | 122200 | 336465910 | 2915 | 2915 | 2915 | 2915 | 325 |
| 454 | 20241114 | 122100 | 335518535 | 2915 | 2915 | 2915 | 2915 | 70 |
| 455 | 20241114 | 122000 | 335314485 | 2915 | 2915 | 2915 | 2915 | 394 |
| 456 | 20241114 | 121900 | 334165975 | 2915 | 2920 | 2920 | 2915 | 478 |
| 457 | 20241114 | 121800 | 332772070 | 2925 | 2925 | 2925 | 2925 | 2671 |
| 458 | 20241114 | 121700 | 324959395 | 2930 | 2930 | 2930 | 2930 | 14 |
| 459 | 20241114 | 121600 | 324918375 | 2930 | 2930 | 2930 | 2930 | 0 |
| 460 | 20241114 | 121500 | 324918375 | 2930 | 2930 | 2930 | 2930 | 3 |
| 461 | 20241114 | 121400 | 324909585 | 2925 | 2925 | 2925 | 2925 | 107 |
| 462 | 20241114 | 121300 | 324596610 | 2925 | 2925 | 2925 | 2925 | 304 |
| 463 | 20241114 | 121200 | 323707410 | 2930 | 2930 | 2930 | 2930 | 200 |
| 464 | 20241114 | 121100 | 323121410 | 2930 | 2930 | 2930 | 2930 | 100 |
| 465 | 20241114 | 121000 | 322828410 | 2930 | 2930 | 2930 | 2930 | 67 |
| 466 | 20241114 | 120900 | 322632100 | 2930 | 2930 | 2930 | 2930 | 165 |
| 467 | 20241114 | 120800 | 322148650 | 2930 | 2930 | 2930 | 2930 | 72 |
| 468 | 20241114 | 120700 | 321937690 | 2930 | 2930 | 2930 | 2930 | 86 |
| 469 | 20241114 | 120600 | 321685710 | 2930 | 2930 | 2930 | 2930 | 3 |
| 470 | 20241114 | 120500 | 321676920 | 2930 | 2925 | 2930 | 2925 | 749 |
| 471 | 20241114 | 120400 | 319482475 | 2930 | 2930 | 2930 | 2930 | 101 |
| 472 | 20241114 | 120300 | 319186545 | 2930 | 2930 | 2940 | 2930 | 52 |
| 473 | 20241114 | 120200 | 319034175 | 2930 | 2930 | 2930 | 2930 | 1 |
| 474 | 20241114 | 120100 | 319031245 | 2930 | 2930 | 2930 | 2930 | 10 |
| 475 | 20241114 | 120000 | 319001945 | 2930 | 2930 | 2930 | 2930 | 212 |
| 476 | 20241114 | 115900 | 318380785 | 2930 | 2930 | 2930 | 2930 | 100 |
| 477 | 20241114 | 115800 | 318087785 | 2925 | 2925 | 2930 | 2925 | 4795 |
| 478 | 20241114 | 115700 | 304040350 | 2920 | 2920 | 2920 | 2920 | 1 |
| 479 | 20241114 | 115600 | 304037430 | 2920 | 2920 | 2920 | 2920 | 0 |
| 480 | 20241114 | 115500 | 304037430 | 2920 | 2910 | 2920 | 2910 | 656 |
| 481 | 20241114 | 115400 | 302124910 | 2910 | 2910 | 2915 | 2910 | 64 |
| 482 | 20241114 | 115300 | 301938625 | 2910 | 2915 | 2915 | 2910 | 579 |
| 483 | 20241114 | 115200 | 300253345 | 2915 | 2920 | 2920 | 2915 | 181 |
| 484 | 20241114 | 115100 | 299724875 | 2920 | 2920 | 2920 | 2910 | 830 |
| 485 | 20241114 | 115000 | 297307365 | 2925 | 2925 | 2925 | 2925 | 10 |
| 486 | 20241114 | 114900 | 297278115 | 2925 | 2925 | 2925 | 2925 | 130 |
| 487 | 20241114 | 114800 | 296897865 | 2925 | 2920 | 2925 | 2920 | 1010 |
| 488 | 20241114 | 114700 | 293948615 | 2925 | 2925 | 2925 | 2925 | 95 |
| 489 | 20241114 | 114600 | 293670740 | 2925 | 2925 | 2925 | 2925 | 613 |
| 490 | 20241114 | 114500 | 291877715 | 2930 | 2930 | 2930 | 2930 | 895 |
| 491 | 20241114 | 114400 | 289255365 | 2930 | 2930 | 2930 | 2930 | 16 |
| 492 | 20241114 | 114300 | 289208485 | 2930 | 2940 | 2940 | 2930 | 807 |
| 493 | 20241114 | 114200 | 286843810 | 2940 | 2940 | 2940 | 2940 | 118 |
| 494 | 20241114 | 114100 | 286496890 | 2945 | 2945 | 2945 | 2945 | 1422 |
| 495 | 20241114 | 114000 | 282309100 | 2950 | 2950 | 2950 | 2950 | 1485 |
| 496 | 20241114 | 113900 | 277928350 | 2955 | 2955 | 2955 | 2955 | 373 |
| 497 | 20241114 | 113800 | 276826135 | 2955 | 2955 | 2960 | 2955 | 16 |
| 498 | 20241114 | 113700 | 276778800 | 2960 | 2955 | 2960 | 2955 | 44 |
| 499 | 20241114 | 113600 | 276648605 | 2960 | 2960 | 2960 | 2960 | 148 |
| 500 | 20241114 | 113500 | 276210525 | 2965 | 2960 | 2965 | 2960 | 726 |
| 501 | 20241114 | 113400 | 274060745 | 2965 | 2965 | 2965 | 2960 | 443 |
| 502 | 20241114 | 113300 | 272749035 | 2960 | 2960 | 2965 | 2960 | 120 |
| 503 | 20241114 | 113200 | 272393810 | 2960 | 2960 | 2960 | 2960 | 97 |
| 504 | 20241114 | 113100 | 272106690 | 2960 | 2960 | 2965 | 2960 | 520 |
| 505 | 20241114 | 113000 | 270564990 | 2965 | 2965 | 2965 | 2965 | 400 |
| 506 | 20241114 | 112900 | 269378990 | 2960 | 2960 | 2960 | 2960 | 61 |
| 507 | 20241114 | 112800 | 269198430 | 2965 | 2960 | 2965 | 2960 | 1025 |
| 508 | 20241114 | 112700 | 266160235 | 2960 | 2955 | 2960 | 2955 | 66 |
| 509 | 20241114 | 112600 | 265964885 | 2955 | 2955 | 2955 | 2955 | 146 |
| 510 | 20241114 | 112500 | 265533455 | 2955 | 2945 | 2955 | 2945 | 361 |
| 511 | 20241114 | 112400 | 264469050 | 2945 | 2945 | 2945 | 2945 | 1239 |
| 512 | 20241114 | 112300 | 260820195 | 2950 | 2945 | 2950 | 2945 | 44 |
| 513 | 20241114 | 112200 | 260690600 | 2950 | 2945 | 2950 | 2945 | 117 |
| 514 | 20241114 | 112100 | 260346030 | 2950 | 2945 | 2950 | 2945 | 10 |
| 515 | 20241114 | 112000 | 260316555 | 2945 | 2950 | 2950 | 2945 | 110 |
| 516 | 20241114 | 111900 | 259992555 | 2950 | 2950 | 2950 | 2950 | 100 |
| 517 | 20241114 | 111800 | 259697555 | 2950 | 2950 | 2950 | 2950 | 0 |
| 518 | 20241114 | 111700 | 259697555 | 2950 | 2945 | 2950 | 2945 | 359 |
| 519 | 20241114 | 111600 | 258638645 | 2950 | 2950 | 2950 | 2950 | 778 |
| 520 | 20241114 | 111500 | 256343545 | 2950 | 2950 | 2950 | 2950 | 5 |
| 521 | 20241114 | 111400 | 256328795 | 2950 | 2950 | 2950 | 2950 | 5 |
| 522 | 20241114 | 111300 | 256314045 | 2960 | 2960 | 2960 | 2960 | 0 |
| 523 | 20241114 | 111200 | 256314045 | 2960 | 2960 | 2960 | 2960 | 33 |
| 524 | 20241114 | 111100 | 256216365 | 2960 | 2960 | 2960 | 2960 | 48 |
| 525 | 20241114 | 111000 | 256074285 | 2960 | 2955 | 2960 | 2955 | 1378 |
| 526 | 20241114 | 110900 | 251995575 | 2955 | 2950 | 2960 | 2950 | 266 |
| 527 | 20241114 | 110800 | 251209185 | 2950 | 2950 | 2950 | 2950 | 138 |
| 528 | 20241114 | 110700 | 250802085 | 2955 | 2945 | 2955 | 2945 | 844 |
| 529 | 20241114 | 110600 | 248312215 | 2950 | 2945 | 2950 | 2945 | 44 |
| 530 | 20241114 | 110500 | 248182615 | 2950 | 2945 | 2950 | 2945 | 155 |
| 531 | 20241114 | 110400 | 247726015 | 2950 | 2945 | 2950 | 2945 | 2079 |
| 532 | 20241114 | 110300 | 241602485 | 2950 | 2945 | 2950 | 2945 | 2592 |
| 533 | 20241114 | 110200 | 233968510 | 2945 | 2940 | 2945 | 2940 | 540 |
| 534 | 20241114 | 110100 | 232378795 | 2945 | 2940 | 2945 | 2940 | 265 |
| 535 | 20241114 | 110000 | 231599430 | 2935 | 2935 | 2935 | 2935 | 12 |
| 536 | 20241114 | 105900 | 231564210 | 2930 | 2930 | 2930 | 2930 | 33 |
| 537 | 20241114 | 105800 | 231467520 | 2930 | 2930 | 2930 | 2930 | 372 |
| 538 | 20241114 | 105700 | 230377560 | 2930 | 2930 | 2930 | 2930 | 83 |
| 539 | 20241114 | 105600 | 230134370 | 2945 | 2935 | 2945 | 2930 | 3000 |
| 540 | 20241114 | 105500 | 221340165 | 2945 | 2935 | 2945 | 2935 | 987 |
| 541 | 20241114 | 105400 | 218433525 | 2945 | 2935 | 2945 | 2935 | 79 |
| 542 | 20241114 | 105300 | 218200920 | 2940 | 2935 | 2950 | 2935 | 1261 |
| 543 | 20241114 | 105200 | 214491320 | 2940 | 2940 | 2945 | 2940 | 2462 |
| 544 | 20241114 | 105100 | 207252950 | 2950 | 2945 | 2950 | 2945 | 340 |
| 545 | 20241114 | 105000 | 206251310 | 2945 | 2945 | 2945 | 2945 | 130 |
| 546 | 20241114 | 104900 | 205868460 | 2955 | 2950 | 2955 | 2940 | 3478 |
| 547 | 20241114 | 104800 | 195630765 | 2950 | 2945 | 2950 | 2945 | 1210 |
| 548 | 20241114 | 104700 | 192062045 | 2940 | 2940 | 2940 | 2940 | 1782 |
| 549 | 20241114 | 104600 | 186822965 | 2940 | 2940 | 2940 | 2940 | 1790 |
| 550 | 20241114 | 104500 | 181560365 | 2940 | 2935 | 2940 | 2935 | 410 |
| 551 | 20241114 | 104400 | 180354990 | 2935 | 2930 | 2935 | 2930 | 48 |
| 552 | 20241114 | 104300 | 180214125 | 2925 | 2920 | 2925 | 2920 | 390 |
| 553 | 20241114 | 104200 | 179073380 | 2920 | 2915 | 2920 | 2910 | 663 |
| 554 | 20241114 | 104100 | 177137445 | 2910 | 2910 | 2915 | 2905 | 968 |
| 555 | 20241114 | 104000 | 174320225 | 2910 | 2900 | 2910 | 2900 | 3 |
| 556 | 20241114 | 103900 | 174311515 | 2900 | 2905 | 2905 | 2900 | 35 |
| 557 | 20241114 | 103800 | 174209915 | 2900 | 2900 | 2900 | 2900 | 2330 |
| 558 | 20241114 | 103700 | 167452915 | 2900 | 2910 | 2910 | 2900 | 188 |
| 559 | 20241114 | 103600 | 166906875 | 2905 | 2915 | 2915 | 2900 | 326 |
| 560 | 20241114 | 103500 | 165957440 | 2910 | 2905 | 2910 | 2905 | 1557 |
| 561 | 20241114 | 103400 | 161432025 | 2905 | 2905 | 2910 | 2900 | 492 |
| 562 | 20241114 | 103300 | 160003060 | 2905 | 2920 | 2920 | 2905 | 1797 |
| 563 | 20241114 | 103200 | 154782615 | 2920 | 2905 | 2920 | 2905 | 560 |
| 564 | 20241114 | 103100 | 153155215 | 2905 | 2925 | 2925 | 2905 | 3308 |
| 565 | 20241114 | 103000 | 143497350 | 2925 | 2925 | 2925 | 2925 | 20 |
| 566 | 20241114 | 102900 | 143438850 | 2920 | 2920 | 2920 | 2915 | 1426 |
| 567 | 20241114 | 102800 | 139275780 | 2915 | 2905 | 2915 | 2905 | 1258 |
| 568 | 20241114 | 102700 | 135615325 | 2900 | 2910 | 2910 | 2900 | 1575 |
| 569 | 20241114 | 102600 | 131036065 | 2910 | 2920 | 2920 | 2910 | 1368 |
| 570 | 20241114 | 102500 | 127046490 | 2920 | 2945 | 2945 | 2920 | 1166 |
| 571 | 20241114 | 102400 | 123631285 | 2945 | 2955 | 2955 | 2945 | 374 |
| 572 | 20241114 | 102300 | 122527845 | 2955 | 2960 | 2960 | 2955 | 765 |
| 573 | 20241114 | 102200 | 120263455 | 2960 | 2960 | 2960 | 2960 | 21 |
| 574 | 20241114 | 102100 | 120201295 | 2960 | 2950 | 2980 | 2950 | 1196 |
| 575 | 20241114 | 102000 | 116657240 | 2950 | 2950 | 2955 | 2950 | 424 |
| 576 | 20241114 | 101900 | 115406375 | 2950 | 2960 | 2960 | 2950 | 1052 |
| 577 | 20241114 | 101800 | 112302925 | 2970 | 2990 | 2990 | 2960 | 276 |
| 578 | 20241114 | 101700 | 111482610 | 2985 | 2955 | 2990 | 2950 | 4880 |
| 579 | 20241114 | 101600 | 96957990 | 2955 | 2940 | 2955 | 2940 | 1076 |
| 580 | 20241114 | 101500 | 93786220 | 2935 | 2920 | 2935 | 2920 | 823 |
| 581 | 20241114 | 101400 | 91376925 | 2915 | 2905 | 2920 | 2905 | 2019 |
| 582 | 20241114 | 101300 | 85489450 | 2905 | 2910 | 2910 | 2905 | 23 |
| 583 | 20241114 | 101200 | 85422535 | 2905 | 2905 | 2905 | 2905 | 1383 |
| 584 | 20241114 | 101100 | 81404920 | 2900 | 2895 | 2900 | 2895 | 433 |
| 585 | 20241114 | 101000 | 80150880 | 2895 | 2895 | 2895 | 2890 | 652 |
| 586 | 20241114 | 100900 | 78263975 | 2895 | 2895 | 2895 | 2895 | 171 |
| 587 | 20241114 | 100800 | 77768930 | 2900 | 2900 | 2905 | 2890 | 2264 |
| 588 | 20241114 | 100700 | 71205120 | 2900 | 2910 | 2915 | 2900 | 2203 |
| 589 | 20241114 | 100600 | 64806390 | 2905 | 2915 | 2915 | 2905 | 2588 |
| 590 | 20241114 | 100500 | 57266470 | 2915 | 2905 | 2915 | 2905 | 861 |
| 591 | 20241114 | 100400 | 54758395 | 2905 | 2900 | 2905 | 2900 | 636 |
| 592 | 20241114 | 100300 | 52912815 | 2895 | 2885 | 2900 | 2885 | 356 |
| 593 | 20241114 | 100200 | 51883675 | 2885 | 2930 | 2930 | 2885 | 6234 |
| 594 | 20241114 | 100100 | 33757020 | 2925 | 2940 | 2945 | 2925 | 1313 |
| 595 | 20241114 | 100000 | 29905515 | 2945 | 2900 | 3000 | 2900 | 10163 |