30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 3 | 20241113 | 191200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20241113 | 191100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20241113 | 191000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20241113 | 190900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20241113 | 190800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20241113 | 190700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20241113 | 190600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20241113 | 190500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20241113 | 190400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20241113 | 190300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20241113 | 190200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20241113 | 190100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20241113 | 190000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20241113 | 185900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20241113 | 185800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20241113 | 185700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20241113 | 185600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20241113 | 185500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20241113 | 185400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20241113 | 185300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20241113 | 185200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20241113 | 185100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20241113 | 185000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20241113 | 184900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20241113 | 184800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20241113 | 184700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20241113 | 184600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20241113 | 184500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20241113 | 184400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20241113 | 184300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 33 | 20241113 | 184200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20241113 | 184100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20241113 | 184000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20241113 | 183900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20241113 | 183800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20241113 | 183700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20241113 | 183600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20241113 | 183500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20241113 | 183400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20241113 | 183300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20241113 | 183200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20241113 | 183100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20241113 | 183000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20241113 | 182900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20241113 | 182800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20241113 | 182700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20241113 | 182600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20241113 | 182500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20241113 | 182400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20241113 | 182300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20241113 | 182200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20241113 | 182100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20241113 | 182000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20241113 | 181900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20241113 | 181800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20241113 | 181700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20241113 | 181600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20241113 | 181500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20241113 | 181400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20241113 | 181300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 63 | 20241113 | 181200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20241113 | 181100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20241113 | 181000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20241113 | 180900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20241113 | 180800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20241113 | 180700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20241113 | 180600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20241113 | 180500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20241113 | 180400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20241113 | 180300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20241113 | 180200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20241113 | 180100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20241113 | 180000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20241113 | 175900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20241113 | 175800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20241113 | 175700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20241113 | 175600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20241113 | 175500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20241113 | 175400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20241113 | 175300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20241113 | 175200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20241113 | 175100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20241113 | 175000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20241113 | 174900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20241113 | 174800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20241113 | 174700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20241113 | 174600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20241113 | 174500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20241113 | 174400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20241113 | 174300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 93 | 20241113 | 174200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20241113 | 174100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20241113 | 174000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20241113 | 173900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20241113 | 173800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20241113 | 173700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20241113 | 173600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20241113 | 173500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20241113 | 173400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20241113 | 173300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20241113 | 173200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20241113 | 173100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20241113 | 173000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20241113 | 172900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20241113 | 172800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20241113 | 172700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20241113 | 172600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20241113 | 172500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20241113 | 172400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20241113 | 172300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20241113 | 172200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20241113 | 172100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20241113 | 172000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20241113 | 171900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20241113 | 171800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20241113 | 171700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20241113 | 171600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20241113 | 171500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20241113 | 171400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20241113 | 171300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 123 | 20241113 | 171200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20241113 | 171100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20241113 | 171000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20241113 | 170900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20241113 | 170800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20241113 | 170700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20241113 | 170600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20241113 | 170500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20241113 | 170400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20241113 | 170300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20241113 | 170200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20241113 | 170100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20241113 | 170000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20241113 | 165900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20241113 | 165800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20241113 | 165700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20241113 | 165600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20241113 | 165500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20241113 | 165400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20241113 | 165300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20241113 | 165200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20241113 | 165100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20241113 | 165000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20241113 | 164900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20241113 | 164800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20241113 | 164700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20241113 | 164600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20241113 | 164500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20241113 | 164400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20241113 | 164300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 153 | 20241113 | 164200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20241113 | 164100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20241113 | 164000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20241113 | 163900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20241113 | 163800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20241113 | 163700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20241113 | 163600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20241113 | 163500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20241113 | 163400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20241113 | 163300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20241113 | 163200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20241113 | 163100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20241113 | 163000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20241113 | 162900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20241113 | 162800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20241113 | 162700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20241113 | 162600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20241113 | 162500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20241113 | 162400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20241113 | 162300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20241113 | 162200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20241113 | 162100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20241113 | 162000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20241113 | 161900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20241113 | 161800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20241113 | 161700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20241113 | 161600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20241113 | 161500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20241113 | 161400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20241113 | 161300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 183 | 20241113 | 161200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20241113 | 161100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20241113 | 161000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20241113 | 160900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20241113 | 160800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20241113 | 160700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20241113 | 160600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20241113 | 160500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20241113 | 160400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20241113 | 160300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20241113 | 160200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20241113 | 160100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20241113 | 160000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20241113 | 155900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20241113 | 155800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20241113 | 155700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20241113 | 155600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20241113 | 155500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20241113 | 155400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20241113 | 155300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20241113 | 155200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20241113 | 155100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20241113 | 155000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20241113 | 154900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20241113 | 154800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20241113 | 154700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20241113 | 154600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20241113 | 154500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20241113 | 154400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20241113 | 154300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 213 | 20241113 | 154200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20241113 | 154100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20241113 | 154000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20241113 | 153900 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20241113 | 153800 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20241113 | 153700 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20241113 | 153600 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20241113 | 153500 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20241113 | 153400 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20241113 | 153300 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20241113 | 153200 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20241113 | 153100 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20241113 | 153000 | 1036839410 | 4550 | 4550 | 4550 | 4550 | 2352 |
| 226 | 20241113 | 152900 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20241113 | 152800 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20241113 | 152700 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20241113 | 152600 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 230 | 20241113 | 152500 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20241113 | 152400 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 232 | 20241113 | 152300 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 233 | 20241113 | 152200 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 234 | 20241113 | 152100 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20241113 | 152000 | 1026137810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20241113 | 151900 | 1026137810 | 4645 | 4555 | 4650 | 4550 | 7999 |
| 237 | 20241113 | 151800 | 989393660 | 4550 | 4560 | 4570 | 4550 | 3101 |
| 238 | 20241113 | 151700 | 975270805 | 4570 | 4565 | 4570 | 4565 | 11 |
| 239 | 20241113 | 151600 | 975220585 | 4570 | 4570 | 4570 | 4570 | 464 |
| 240 | 20241113 | 151500 | 973100105 | 4570 | 4575 | 4575 | 4570 | 936 |
| 241 | 20241113 | 151400 | 968822410 | 4575 | 4580 | 4580 | 4575 | 30 |
| 242 | 20241113 | 151300 | 968685110 | 4595 | 4595 | 4595 | 4595 | 0 |
| 243 | 20241113 | 151200 | 968685110 | 4595 | 4595 | 4595 | 4595 | 20 |
| 244 | 20241113 | 151100 | 968593210 | 4570 | 4570 | 4570 | 4570 | 40 |
| 245 | 20241113 | 151000 | 968410410 | 4570 | 4575 | 4575 | 4570 | 52 |
| 246 | 20241113 | 150900 | 968172760 | 4595 | 4595 | 4595 | 4595 | 0 |
| 247 | 20241113 | 150800 | 968172760 | 4595 | 4595 | 4595 | 4595 | 0 |
| 248 | 20241113 | 150700 | 968172760 | 4595 | 4595 | 4595 | 4595 | 0 |
| 249 | 20241113 | 150600 | 968172760 | 4595 | 4595 | 4600 | 4590 | 244 |
| 250 | 20241113 | 150500 | 967051470 | 4600 | 4590 | 4600 | 4590 | 581 |
| 251 | 20241113 | 150400 | 964381310 | 4590 | 4575 | 4590 | 4575 | 232 |
| 252 | 20241113 | 150300 | 963317745 | 4570 | 4565 | 4570 | 4565 | 947 |
| 253 | 20241113 | 150200 | 958990105 | 4570 | 4560 | 4570 | 4555 | 301 |
| 254 | 20241113 | 150100 | 957618985 | 4570 | 4560 | 4570 | 4555 | 502 |
| 255 | 20241113 | 150000 | 955332045 | 4580 | 4550 | 4580 | 4550 | 3 |
| 256 | 20241113 | 145900 | 955318360 | 4550 | 4555 | 4555 | 4550 | 753 |
| 257 | 20241113 | 145800 | 951889495 | 4555 | 4555 | 4555 | 4555 | 0 |
| 258 | 20241113 | 145700 | 951889495 | 4555 | 4580 | 4580 | 4555 | 1109 |
| 259 | 20241113 | 145600 | 946837975 | 4555 | 4570 | 4570 | 4555 | 1000 |
| 260 | 20241113 | 145500 | 942279345 | 4575 | 4565 | 4575 | 4560 | 679 |
| 261 | 20241113 | 145400 | 939179885 | 4570 | 4570 | 4570 | 4570 | 91 |
| 262 | 20241113 | 145300 | 938764015 | 4575 | 4575 | 4575 | 4575 | 0 |
| 263 | 20241113 | 145200 | 938764015 | 4575 | 4580 | 4580 | 4575 | 512 |
| 264 | 20241113 | 145100 | 936421605 | 4585 | 4585 | 4585 | 4585 | 2 |
| 265 | 20241113 | 145000 | 936412435 | 4585 | 4585 | 4585 | 4585 | 1 |
| 266 | 20241113 | 144900 | 936407850 | 4575 | 4575 | 4575 | 4575 | 500 |
| 267 | 20241113 | 144800 | 934120350 | 4570 | 4570 | 4570 | 4570 | 500 |
| 268 | 20241113 | 144700 | 931835350 | 4570 | 4580 | 4580 | 4570 | 2000 |
| 269 | 20241113 | 144600 | 922694750 | 4585 | 4585 | 4585 | 4585 | 1 |
| 270 | 20241113 | 144500 | 922690165 | 4575 | 4575 | 4575 | 4575 | 1854 |
| 271 | 20241113 | 144400 | 914208115 | 4575 | 4575 | 4575 | 4575 | 0 |
| 272 | 20241113 | 144300 | 914208115 | 4575 | 4585 | 4585 | 4575 | 118 |
| 273 | 20241113 | 144200 | 913668255 | 4590 | 4580 | 4590 | 4575 | 61 |
| 274 | 20241113 | 144100 | 913389110 | 4590 | 4590 | 4590 | 4590 | 2 |
| 275 | 20241113 | 144000 | 913379930 | 4590 | 4575 | 4590 | 4575 | 212 |
| 276 | 20241113 | 143900 | 912410000 | 4595 | 4595 | 4595 | 4595 | 0 |
| 277 | 20241113 | 143800 | 912410000 | 4595 | 4595 | 4595 | 4595 | 30 |
| 278 | 20241113 | 143700 | 912272150 | 4575 | 4575 | 4575 | 4575 | 0 |
| 279 | 20241113 | 143600 | 912272150 | 4575 | 4575 | 4575 | 4575 | 196 |
| 280 | 20241113 | 143500 | 911375450 | 4570 | 4575 | 4575 | 4570 | 20 |
| 281 | 20241113 | 143400 | 911284005 | 4570 | 4570 | 4570 | 4570 | 2 |
| 282 | 20241113 | 143300 | 911274865 | 4565 | 4585 | 4585 | 4565 | 300 |
| 283 | 20241113 | 143200 | 909902780 | 4600 | 4600 | 4610 | 4600 | 1002 |
| 284 | 20241113 | 143100 | 905293560 | 4600 | 4600 | 4600 | 4600 | 3 |
| 285 | 20241113 | 143000 | 905279760 | 4600 | 4600 | 4600 | 4600 | 1 |
| 286 | 20241113 | 142900 | 905275160 | 4600 | 4590 | 4600 | 4590 | 3001 |
| 287 | 20241113 | 142800 | 891486795 | 4590 | 4590 | 4590 | 4590 | 1 |
| 288 | 20241113 | 142700 | 891482205 | 4590 | 4590 | 4590 | 4590 | 219 |
| 289 | 20241113 | 142600 | 890476995 | 4585 | 4585 | 4585 | 4585 | 4027 |
| 290 | 20241113 | 142500 | 872013200 | 4580 | 4580 | 4580 | 4580 | 205 |
| 291 | 20241113 | 142400 | 871074300 | 4580 | 4580 | 4580 | 4580 | 11 |
| 292 | 20241113 | 142300 | 871023920 | 4580 | 4580 | 4580 | 4580 | 0 |
| 293 | 20241113 | 142200 | 871023920 | 4580 | 4580 | 4580 | 4580 | 87 |
| 294 | 20241113 | 142100 | 870625460 | 4590 | 4580 | 4590 | 4580 | 124 |
| 295 | 20241113 | 142000 | 870057520 | 4580 | 4585 | 4595 | 4580 | 355 |
| 296 | 20241113 | 141900 | 868431105 | 4580 | 4585 | 4585 | 4580 | 300 |
| 297 | 20241113 | 141800 | 867057020 | 4590 | 4595 | 4595 | 4590 | 301 |
| 298 | 20241113 | 141700 | 865675425 | 4595 | 4595 | 4595 | 4595 | 14 |
| 299 | 20241113 | 141600 | 865611095 | 4595 | 4595 | 4595 | 4595 | 0 |
| 300 | 20241113 | 141500 | 865611095 | 4595 | 4600 | 4600 | 4595 | 1202 |
| 301 | 20241113 | 141400 | 860083065 | 4610 | 4610 | 4610 | 4610 | 0 |
| 302 | 20241113 | 141300 | 860083065 | 4610 | 4610 | 4610 | 4610 | 0 |
| 303 | 20241113 | 141200 | 860083065 | 4610 | 4610 | 4610 | 4610 | 5 |
| 304 | 20241113 | 141100 | 860060015 | 4615 | 4605 | 4615 | 4605 | 13 |
| 305 | 20241113 | 141000 | 860000130 | 4615 | 4615 | 4615 | 4615 | 1 |
| 306 | 20241113 | 140900 | 859995515 | 4600 | 4600 | 4600 | 4600 | 0 |
| 307 | 20241113 | 140800 | 859995515 | 4600 | 4600 | 4600 | 4600 | 99 |
| 308 | 20241113 | 140700 | 859540115 | 4600 | 4600 | 4600 | 4600 | 20 |
| 309 | 20241113 | 140600 | 859448115 | 4600 | 4600 | 4600 | 4600 | 103 |
| 310 | 20241113 | 140500 | 858974315 | 4615 | 4615 | 4615 | 4615 | 9 |
| 311 | 20241113 | 140400 | 858932780 | 4620 | 4620 | 4620 | 4620 | 0 |
| 312 | 20241113 | 140300 | 858932780 | 4620 | 4620 | 4620 | 4620 | 0 |
| 313 | 20241113 | 140200 | 858932780 | 4620 | 4620 | 4620 | 4620 | 1 |
| 314 | 20241113 | 140100 | 858928160 | 4595 | 4625 | 4625 | 4595 | 3 |
| 315 | 20241113 | 140000 | 858914315 | 4620 | 4605 | 4620 | 4595 | 6 |
| 316 | 20241113 | 135900 | 858886690 | 4635 | 4635 | 4635 | 4635 | 0 |
| 317 | 20241113 | 135800 | 858886690 | 4635 | 4635 | 4635 | 4635 | 0 |
| 318 | 20241113 | 135700 | 858886690 | 4635 | 4620 | 4635 | 4620 | 50 |
| 319 | 20241113 | 135600 | 858654955 | 4635 | 4600 | 4635 | 4590 | 1072 |
| 320 | 20241113 | 135500 | 853693230 | 4595 | 4595 | 4595 | 4595 | 1 |
| 321 | 20241113 | 135400 | 853688635 | 4620 | 4620 | 4620 | 4620 | 0 |
| 322 | 20241113 | 135300 | 853688635 | 4620 | 4620 | 4620 | 4620 | 0 |
| 323 | 20241113 | 135200 | 853688635 | 4620 | 4620 | 4620 | 4620 | 202 |
| 324 | 20241113 | 135100 | 852755395 | 4620 | 4615 | 4620 | 4615 | 852 |
| 325 | 20241113 | 135000 | 848821025 | 4615 | 4600 | 4615 | 4600 | 299 |
| 326 | 20241113 | 134900 | 847445610 | 4605 | 4605 | 4605 | 4605 | 0 |
| 327 | 20241113 | 134800 | 847445610 | 4605 | 4610 | 4610 | 4605 | 26 |
| 328 | 20241113 | 134700 | 847325830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 329 | 20241113 | 134600 | 847325830 | 4620 | 4620 | 4620 | 4620 | 130 |
| 330 | 20241113 | 134500 | 846725230 | 4620 | 4620 | 4620 | 4620 | 10 |
| 331 | 20241113 | 134400 | 846679030 | 4625 | 4625 | 4625 | 4625 | 120 |
| 332 | 20241113 | 134300 | 846124030 | 4630 | 4620 | 4630 | 4620 | 300 |
| 333 | 20241113 | 134200 | 844735270 | 4620 | 4620 | 4620 | 4620 | 2 |
| 334 | 20241113 | 134100 | 844726030 | 4620 | 4620 | 4620 | 4620 | 3 |
| 335 | 20241113 | 134000 | 844712170 | 4620 | 4620 | 4630 | 4620 | 846 |
| 336 | 20241113 | 133900 | 840803640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 337 | 20241113 | 133800 | 840803640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 338 | 20241113 | 133700 | 840803640 | 4630 | 4625 | 4630 | 4625 | 100 |
| 339 | 20241113 | 133600 | 840340690 | 4620 | 4620 | 4620 | 4620 | 41 |
| 340 | 20241113 | 133500 | 840151270 | 4620 | 4620 | 4620 | 4620 | 9 |
| 341 | 20241113 | 133400 | 840109690 | 4625 | 4625 | 4625 | 4625 | 0 |
| 342 | 20241113 | 133300 | 840109690 | 4625 | 4620 | 4625 | 4620 | 458 |
| 343 | 20241113 | 133200 | 837993725 | 4635 | 4635 | 4635 | 4635 | 1 |
| 344 | 20241113 | 133100 | 837989090 | 4640 | 4615 | 4640 | 4615 | 55 |
| 345 | 20241113 | 133000 | 837735085 | 4615 | 4610 | 4615 | 4610 | 550 |
| 346 | 20241113 | 132900 | 835199040 | 4605 | 4605 | 4605 | 4605 | 160 |
| 347 | 20241113 | 132800 | 834462240 | 4605 | 4605 | 4605 | 4605 | 0 |
| 348 | 20241113 | 132700 | 834462240 | 4605 | 4600 | 4605 | 4600 | 1100 |
| 349 | 20241113 | 132600 | 829399015 | 4600 | 4580 | 4600 | 4580 | 748 |
| 350 | 20241113 | 132500 | 825968705 | 4580 | 4575 | 4580 | 4575 | 830 |
| 351 | 20241113 | 132400 | 822167350 | 4580 | 4580 | 4580 | 4580 | 0 |
| 352 | 20241113 | 132300 | 822167350 | 4580 | 4580 | 4580 | 4580 | 0 |
| 353 | 20241113 | 132200 | 822167350 | 4580 | 4580 | 4580 | 4580 | 2 |
| 354 | 20241113 | 132100 | 822158190 | 4575 | 4575 | 4575 | 4575 | 345 |
| 355 | 20241113 | 132000 | 820579815 | 4575 | 4575 | 4575 | 4575 | 1 |
| 356 | 20241113 | 131900 | 820575240 | 4570 | 4570 | 4570 | 4570 | 261 |
| 357 | 20241113 | 131800 | 819382470 | 4570 | 4565 | 4570 | 4555 | 200 |
| 358 | 20241113 | 131700 | 818469965 | 4550 | 4565 | 4565 | 4550 | 4000 |
| 359 | 20241113 | 131600 | 800232160 | 4570 | 4570 | 4570 | 4570 | 230 |
| 360 | 20241113 | 131500 | 799181060 | 4570 | 4575 | 4575 | 4570 | 130 |
| 361 | 20241113 | 131400 | 798586915 | 4575 | 4575 | 4575 | 4575 | 0 |
| 362 | 20241113 | 131300 | 798586915 | 4575 | 4575 | 4575 | 4575 | 0 |
| 363 | 20241113 | 131200 | 798586915 | 4575 | 4575 | 4575 | 4575 | 6 |
| 364 | 20241113 | 131100 | 798559465 | 4575 | 4575 | 4575 | 4575 | 7 |
| 365 | 20241113 | 131000 | 798527440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 366 | 20241113 | 130900 | 798527440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 367 | 20241113 | 130800 | 798527440 | 4575 | 4575 | 4575 | 4575 | 60 |
| 368 | 20241113 | 130700 | 798252940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 369 | 20241113 | 130600 | 798252940 | 4575 | 4580 | 4580 | 4575 | 203 |
| 370 | 20241113 | 130500 | 797323210 | 4580 | 4580 | 4580 | 4580 | 60 |
| 371 | 20241113 | 130400 | 797048410 | 4580 | 4580 | 4580 | 4580 | 40 |
| 372 | 20241113 | 130300 | 796865210 | 4580 | 4580 | 4580 | 4580 | 20 |
| 373 | 20241113 | 130200 | 796773610 | 4580 | 4580 | 4580 | 4580 | 11 |
| 374 | 20241113 | 130100 | 796723230 | 4580 | 4580 | 4580 | 4580 | 3 |
| 375 | 20241113 | 130000 | 796709490 | 4585 | 4585 | 4585 | 4585 | 3 |
| 376 | 20241113 | 125900 | 796695735 | 4570 | 4570 | 4570 | 4570 | 0 |
| 377 | 20241113 | 125800 | 796695735 | 4570 | 4570 | 4570 | 4570 | 0 |
| 378 | 20241113 | 125700 | 796695735 | 4570 | 4580 | 4580 | 4570 | 33 |
| 379 | 20241113 | 125600 | 796544615 | 4585 | 4585 | 4585 | 4585 | 200 |
| 380 | 20241113 | 125500 | 795627615 | 4585 | 4585 | 4585 | 4585 | 10 |
| 381 | 20241113 | 125400 | 795581765 | 4580 | 4580 | 4580 | 4580 | 10 |
| 382 | 20241113 | 125300 | 795535965 | 4580 | 4595 | 4595 | 4580 | 212 |
| 383 | 20241113 | 125200 | 794562005 | 4595 | 4595 | 4595 | 4595 | 2 |
| 384 | 20241113 | 125100 | 794552815 | 4595 | 4585 | 4595 | 4580 | 7 |
| 385 | 20241113 | 125000 | 794520720 | 4565 | 4580 | 4580 | 4565 | 500 |
| 386 | 20241113 | 124900 | 792235775 | 4580 | 4580 | 4580 | 4580 | 0 |
| 387 | 20241113 | 124800 | 792235775 | 4580 | 4580 | 4580 | 4580 | 0 |
| 388 | 20241113 | 124700 | 792235775 | 4580 | 4580 | 4580 | 4580 | 100 |
| 389 | 20241113 | 124600 | 791777775 | 4580 | 4580 | 4580 | 4580 | 2 |
| 390 | 20241113 | 124500 | 791768615 | 4580 | 4580 | 4580 | 4580 | 0 |
| 391 | 20241113 | 124400 | 791768615 | 4580 | 4580 | 4580 | 4580 | 20 |
| 392 | 20241113 | 124300 | 791677015 | 4580 | 4580 | 4580 | 4580 | 122 |
| 393 | 20241113 | 124200 | 791118255 | 4575 | 4575 | 4575 | 4575 | 100 |
| 394 | 20241113 | 124100 | 790660755 | 4590 | 4580 | 4590 | 4560 | 1502 |
| 395 | 20241113 | 124000 | 783794115 | 4580 | 4585 | 4585 | 4580 | 331 |
| 396 | 20241113 | 123900 | 782277935 | 4590 | 4590 | 4590 | 4590 | 179 |
| 397 | 20241113 | 123800 | 781456325 | 4595 | 4595 | 4595 | 4595 | 49 |
| 398 | 20241113 | 123700 | 781231170 | 4590 | 4590 | 4590 | 4590 | 0 |
| 399 | 20241113 | 123600 | 781231170 | 4590 | 4595 | 4595 | 4590 | 340 |
| 400 | 20241113 | 123500 | 779669570 | 4600 | 4595 | 4600 | 4595 | 2 |
| 401 | 20241113 | 123400 | 779660375 | 4590 | 4590 | 4590 | 4590 | 250 |
| 402 | 20241113 | 123300 | 778512875 | 4585 | 4585 | 4585 | 4585 | 41 |
| 403 | 20241113 | 123200 | 778324890 | 4585 | 4580 | 4590 | 4580 | 82 |
| 404 | 20241113 | 123100 | 777949160 | 4580 | 4590 | 4590 | 4580 | 103 |
| 405 | 20241113 | 123000 | 777477170 | 4590 | 4590 | 4590 | 4590 | 3 |
| 406 | 20241113 | 122900 | 777463400 | 4590 | 4590 | 4590 | 4590 | 1 |
| 407 | 20241113 | 122800 | 777458810 | 4595 | 4595 | 4595 | 4595 | 0 |
| 408 | 20241113 | 122700 | 777458810 | 4595 | 4595 | 4595 | 4595 | 1 |
| 409 | 20241113 | 122600 | 777454215 | 4595 | 4595 | 4595 | 4595 | 180 |
| 410 | 20241113 | 122500 | 776627115 | 4600 | 4595 | 4600 | 4595 | 10 |
| 411 | 20241113 | 122400 | 776581160 | 4595 | 4600 | 4600 | 4595 | 52 |
| 412 | 20241113 | 122300 | 776342210 | 4605 | 4605 | 4605 | 4605 | 20 |
| 413 | 20241113 | 122200 | 776250110 | 4605 | 4590 | 4605 | 4580 | 1002 |
| 414 | 20241113 | 122100 | 771660850 | 4605 | 4595 | 4605 | 4595 | 12 |
| 415 | 20241113 | 122000 | 771605690 | 4595 | 4595 | 4595 | 4595 | 0 |
| 416 | 20241113 | 121900 | 771605690 | 4595 | 4595 | 4595 | 4595 | 0 |
| 417 | 20241113 | 121800 | 771605690 | 4595 | 4595 | 4595 | 4595 | 5 |
| 418 | 20241113 | 121700 | 771582715 | 4600 | 4600 | 4600 | 4600 | 0 |
| 419 | 20241113 | 121600 | 771582715 | 4600 | 4600 | 4600 | 4600 | 220 |
| 420 | 20241113 | 121500 | 770570715 | 4600 | 4600 | 4600 | 4600 | 9 |
| 421 | 20241113 | 121400 | 770529315 | 4605 | 4605 | 4605 | 4605 | 10 |
| 422 | 20241113 | 121300 | 770483265 | 4605 | 4605 | 4605 | 4605 | 0 |
| 423 | 20241113 | 121200 | 770483265 | 4605 | 4605 | 4605 | 4605 | 1 |
| 424 | 20241113 | 121100 | 770478660 | 4605 | 4600 | 4605 | 4600 | 33 |
| 425 | 20241113 | 121000 | 770326845 | 4605 | 4580 | 4605 | 4580 | 101 |
| 426 | 20241113 | 120900 | 769864240 | 4575 | 4575 | 4575 | 4575 | 0 |
| 427 | 20241113 | 120800 | 769864240 | 4575 | 4575 | 4575 | 4575 | 0 |
| 428 | 20241113 | 120700 | 769864240 | 4575 | 4575 | 4575 | 4575 | 0 |
| 429 | 20241113 | 120600 | 769864240 | 4575 | 4610 | 4610 | 4575 | 1350 |
| 430 | 20241113 | 120500 | 763656790 | 4610 | 4610 | 4610 | 4610 | 20 |
| 431 | 20241113 | 120400 | 763564590 | 4610 | 4610 | 4610 | 4610 | 200 |
| 432 | 20241113 | 120300 | 762642590 | 4610 | 4610 | 4610 | 4610 | 0 |
| 433 | 20241113 | 120200 | 762642590 | 4610 | 4610 | 4610 | 4610 | 2 |
| 434 | 20241113 | 120100 | 762633370 | 4610 | 4610 | 4610 | 4600 | 57 |
| 435 | 20241113 | 120000 | 762370650 | 4600 | 4615 | 4615 | 4600 | 7 |
| 436 | 20241113 | 115900 | 762338435 | 4600 | 4600 | 4600 | 4600 | 58 |
| 437 | 20241113 | 115800 | 762071635 | 4600 | 4605 | 4605 | 4600 | 163 |
| 438 | 20241113 | 115700 | 761321085 | 4605 | 4605 | 4605 | 4605 | 0 |
| 439 | 20241113 | 115600 | 761321085 | 4605 | 4605 | 4605 | 4605 | 56 |
| 440 | 20241113 | 115500 | 761063205 | 4605 | 4605 | 4605 | 4605 | 21 |
| 441 | 20241113 | 115400 | 760966500 | 4615 | 4615 | 4615 | 4615 | 10 |
| 442 | 20241113 | 115300 | 760920350 | 4615 | 4615 | 4615 | 4615 | 0 |
| 443 | 20241113 | 115200 | 760920350 | 4615 | 4610 | 4615 | 4600 | 716 |
| 444 | 20241113 | 115100 | 757625415 | 4615 | 4615 | 4615 | 4615 | 2 |
| 445 | 20241113 | 115000 | 757616185 | 4610 | 4615 | 4615 | 4610 | 7 |
| 446 | 20241113 | 114900 | 757583910 | 4610 | 4610 | 4610 | 4610 | 2 |
| 447 | 20241113 | 114800 | 757574690 | 4605 | 4605 | 4605 | 4605 | 35 |
| 448 | 20241113 | 114700 | 757413515 | 4600 | 4600 | 4600 | 4600 | 0 |
| 449 | 20241113 | 114600 | 757413515 | 4600 | 4600 | 4600 | 4600 | 37 |
| 450 | 20241113 | 114500 | 757243315 | 4600 | 4600 | 4600 | 4600 | 4 |
| 451 | 20241113 | 114400 | 757224915 | 4595 | 4595 | 4595 | 4595 | 0 |
| 452 | 20241113 | 114300 | 757224915 | 4595 | 4600 | 4600 | 4595 | 11 |
| 453 | 20241113 | 114200 | 757174320 | 4600 | 4605 | 4605 | 4595 | 191 |
| 454 | 20241113 | 114100 | 756295540 | 4605 | 4605 | 4605 | 4600 | 31 |
| 455 | 20241113 | 114000 | 756152800 | 4615 | 4605 | 4615 | 4605 | 24 |
| 456 | 20241113 | 113900 | 756042270 | 4605 | 4605 | 4605 | 4605 | 150 |
| 457 | 20241113 | 113800 | 755351520 | 4605 | 4605 | 4605 | 4605 | 1 |
| 458 | 20241113 | 113700 | 755346915 | 4605 | 4605 | 4605 | 4605 | 0 |
| 459 | 20241113 | 113600 | 755346915 | 4605 | 4605 | 4605 | 4605 | 0 |
| 460 | 20241113 | 113500 | 755346915 | 4605 | 4615 | 4615 | 4605 | 53 |
| 461 | 20241113 | 113400 | 755102555 | 4615 | 4615 | 4615 | 4615 | 0 |
| 462 | 20241113 | 113300 | 755102555 | 4615 | 4615 | 4615 | 4615 | 0 |
| 463 | 20241113 | 113200 | 755102555 | 4615 | 4615 | 4615 | 4605 | 67 |
| 464 | 20241113 | 113100 | 754793410 | 4615 | 4615 | 4615 | 4615 | 2 |
| 465 | 20241113 | 113000 | 754784180 | 4615 | 4615 | 4615 | 4615 | 1 |
| 466 | 20241113 | 112900 | 754779565 | 4600 | 4600 | 4600 | 4600 | 79 |
| 467 | 20241113 | 112800 | 754416165 | 4600 | 4600 | 4600 | 4600 | 30 |
| 468 | 20241113 | 112700 | 754278165 | 4605 | 4605 | 4605 | 4605 | 191 |
| 469 | 20241113 | 112600 | 753398610 | 4605 | 4605 | 4605 | 4605 | 9 |
| 470 | 20241113 | 112500 | 753357165 | 4605 | 4605 | 4605 | 4605 | 19 |
| 471 | 20241113 | 112400 | 753269670 | 4605 | 4605 | 4605 | 4605 | 0 |
| 472 | 20241113 | 112300 | 753269670 | 4605 | 4605 | 4605 | 4605 | 350 |
| 473 | 20241113 | 112200 | 751657920 | 4620 | 4620 | 4620 | 4620 | 2 |
| 474 | 20241113 | 112100 | 751648680 | 4620 | 4620 | 4620 | 4620 | 3 |
| 475 | 20241113 | 112000 | 751634820 | 4620 | 4620 | 4620 | 4620 | 1 |
| 476 | 20241113 | 111900 | 751630200 | 4605 | 4605 | 4605 | 4605 | 35 |
| 477 | 20241113 | 111800 | 751469025 | 4620 | 4605 | 4620 | 4605 | 27 |
| 478 | 20241113 | 111700 | 751344675 | 4610 | 4610 | 4610 | 4610 | 100 |
| 479 | 20241113 | 111600 | 750883675 | 4615 | 4630 | 4630 | 4615 | 332 |
| 480 | 20241113 | 111500 | 749347935 | 4630 | 4630 | 4630 | 4630 | 8 |
| 481 | 20241113 | 111400 | 749310895 | 4635 | 4635 | 4635 | 4635 | 1 |
| 482 | 20241113 | 111300 | 749306260 | 4625 | 4635 | 4635 | 4625 | 1172 |
| 483 | 20241113 | 111200 | 743880750 | 4640 | 4640 | 4640 | 4640 | 1 |
| 484 | 20241113 | 111100 | 743876110 | 4640 | 4640 | 4640 | 4640 | 2 |
| 485 | 20241113 | 111000 | 743866830 | 4640 | 4640 | 4640 | 4640 | 6 |
| 486 | 20241113 | 110900 | 743838990 | 4640 | 4630 | 4640 | 4630 | 23 |
| 487 | 20241113 | 110800 | 743732470 | 4630 | 4625 | 4630 | 4625 | 15 |
| 488 | 20241113 | 110700 | 743663080 | 4625 | 4630 | 4630 | 4625 | 10 |
| 489 | 20241113 | 110600 | 743616825 | 4625 | 4625 | 4625 | 4625 | 5 |
| 490 | 20241113 | 110500 | 743593700 | 4635 | 4635 | 4635 | 4635 | 0 |
| 491 | 20241113 | 110400 | 743593700 | 4635 | 4635 | 4635 | 4635 | 0 |
| 492 | 20241113 | 110300 | 743593700 | 4635 | 4635 | 4635 | 4635 | 0 |
| 493 | 20241113 | 110200 | 743593700 | 4635 | 4635 | 4635 | 4635 | 59 |
| 494 | 20241113 | 110100 | 743320235 | 4615 | 4615 | 4635 | 4615 | 12 |
| 495 | 20241113 | 110000 | 743264785 | 4615 | 4620 | 4620 | 4615 | 24 |
| 496 | 20241113 | 105900 | 743154015 | 4625 | 4625 | 4625 | 4625 | 0 |
| 497 | 20241113 | 105800 | 743154015 | 4625 | 4625 | 4625 | 4625 | 1 |
| 498 | 20241113 | 105700 | 743149390 | 4625 | 4620 | 4625 | 4615 | 990 |
| 499 | 20241113 | 105600 | 738577490 | 4620 | 4615 | 4620 | 4615 | 438 |
| 500 | 20241113 | 105500 | 736554875 | 4615 | 4615 | 4615 | 4615 | 1 |
| 501 | 20241113 | 105400 | 736550260 | 4615 | 4610 | 4615 | 4610 | 164 |
| 502 | 20241113 | 105300 | 735793720 | 4610 | 4610 | 4610 | 4610 | 2500 |
| 503 | 20241113 | 105200 | 724268720 | 4610 | 4610 | 4610 | 4610 | 0 |
| 504 | 20241113 | 105100 | 724268720 | 4610 | 4610 | 4610 | 4610 | 3 |
| 505 | 20241113 | 105000 | 724254890 | 4605 | 4600 | 4605 | 4600 | 1002 |
| 506 | 20241113 | 104900 | 719645685 | 4600 | 4595 | 4600 | 4595 | 3 |
| 507 | 20241113 | 104800 | 719631890 | 4600 | 4600 | 4600 | 4600 | 1 |
| 508 | 20241113 | 104700 | 719627290 | 4595 | 4595 | 4595 | 4595 | 0 |
| 509 | 20241113 | 104600 | 719627290 | 4595 | 4595 | 4595 | 4595 | 83 |
| 510 | 20241113 | 104500 | 719245905 | 4590 | 4590 | 4590 | 4590 | 1040 |
| 511 | 20241113 | 104400 | 714472305 | 4580 | 4580 | 4590 | 4580 | 781 |
| 512 | 20241113 | 104300 | 710895315 | 4580 | 4580 | 4580 | 4580 | 1 |
| 513 | 20241113 | 104200 | 710890735 | 4580 | 4580 | 4580 | 4580 | 90 |
| 514 | 20241113 | 104100 | 710478535 | 4590 | 4555 | 4590 | 4555 | 1977 |
| 515 | 20241113 | 104000 | 701426595 | 4555 | 4560 | 4560 | 4555 | 4000 |
| 516 | 20241113 | 103900 | 683206095 | 4560 | 4570 | 4570 | 4560 | 4200 |
| 517 | 20241113 | 103800 | 664033945 | 4575 | 4575 | 4575 | 4575 | 350 |
| 518 | 20241113 | 103700 | 662432695 | 4570 | 4565 | 4570 | 4565 | 237 |
| 519 | 20241113 | 103600 | 661349655 | 4565 | 4550 | 4565 | 4550 | 170 |
| 520 | 20241113 | 103500 | 660574665 | 4570 | 4570 | 4570 | 4570 | 0 |
| 521 | 20241113 | 103400 | 660574665 | 4570 | 4570 | 4570 | 4570 | 0 |
| 522 | 20241113 | 103300 | 660574665 | 4570 | 4570 | 4570 | 4570 | 43 |
| 523 | 20241113 | 103200 | 660378155 | 4550 | 4550 | 4570 | 4550 | 1384 |
| 524 | 20241113 | 103100 | 654077800 | 4555 | 4575 | 4575 | 4550 | 2478 |
| 525 | 20241113 | 103000 | 642795025 | 4580 | 4580 | 4580 | 4580 | 1 |
| 526 | 20241113 | 102900 | 642790445 | 4580 | 4575 | 4590 | 4565 | 868 |
| 527 | 20241113 | 102800 | 638817395 | 4590 | 4590 | 4590 | 4580 | 603 |
| 528 | 20241113 | 102700 | 636053555 | 4590 | 4590 | 4590 | 4590 | 125 |
| 529 | 20241113 | 102600 | 635479805 | 4590 | 4595 | 4595 | 4580 | 413 |
| 530 | 20241113 | 102500 | 633582865 | 4595 | 4605 | 4605 | 4590 | 7724 |
| 531 | 20241113 | 102400 | 598072680 | 4605 | 4605 | 4605 | 4605 | 1010 |
| 532 | 20241113 | 102300 | 593421630 | 4610 | 4610 | 4610 | 4610 | 15 |
| 533 | 20241113 | 102200 | 593352480 | 4610 | 4615 | 4615 | 4605 | 158 |
| 534 | 20241113 | 102100 | 592624325 | 4610 | 4610 | 4615 | 4610 | 225 |
| 535 | 20241113 | 102000 | 591586950 | 4615 | 4615 | 4615 | 4615 | 18 |
| 536 | 20241113 | 101900 | 591503880 | 4615 | 4610 | 4615 | 4610 | 30 |
| 537 | 20241113 | 101800 | 591365555 | 4615 | 4615 | 4615 | 4615 | 5 |
| 538 | 20241113 | 101700 | 591342480 | 4615 | 4610 | 4615 | 4610 | 24 |
| 539 | 20241113 | 101600 | 591231725 | 4620 | 4615 | 4620 | 4615 | 40 |
| 540 | 20241113 | 101500 | 591047100 | 4605 | 4605 | 4605 | 4605 | 0 |
| 541 | 20241113 | 101400 | 591047100 | 4605 | 4610 | 4610 | 4605 | 513 |
| 542 | 20241113 | 101300 | 588684685 | 4610 | 4610 | 4610 | 4610 | 0 |
| 543 | 20241113 | 101200 | 588684685 | 4610 | 4610 | 4610 | 4610 | 0 |
| 544 | 20241113 | 101100 | 588684685 | 4610 | 4610 | 4610 | 4610 | 0 |
| 545 | 20241113 | 101000 | 588684685 | 4610 | 4615 | 4615 | 4610 | 2817 |
| 546 | 20241113 | 100900 | 575698305 | 4615 | 4620 | 4620 | 4615 | 22 |
| 547 | 20241113 | 100800 | 575596675 | 4620 | 4635 | 4635 | 4615 | 2095 |
| 548 | 20241113 | 100700 | 565916020 | 4635 | 4635 | 4635 | 4635 | 3 |
| 549 | 20241113 | 100600 | 565902115 | 4630 | 4625 | 4630 | 4625 | 3 |
| 550 | 20241113 | 100500 | 565888230 | 4625 | 4640 | 4640 | 4625 | 303 |
| 551 | 20241113 | 100400 | 564485125 | 4640 | 4640 | 4640 | 4640 | 10 |
| 552 | 20241113 | 100300 | 564438725 | 4640 | 4640 | 4640 | 4640 | 0 |
| 553 | 20241113 | 100200 | 564438725 | 4640 | 4640 | 4640 | 4640 | 0 |
| 554 | 20241113 | 100100 | 564438725 | 4640 | 4640 | 4640 | 4640 | 0 |
| 555 | 20241113 | 100000 | 564438725 | 4640 | 4635 | 4640 | 4630 | 261 |
| 556 | 20241113 | 095900 | 563229905 | 4640 | 4640 | 4640 | 4640 | 0 |
| 557 | 20241113 | 095800 | 563229905 | 4640 | 4640 | 4640 | 4640 | 1 |
| 558 | 20241113 | 095700 | 563225265 | 4635 | 4635 | 4635 | 4635 | 0 |
| 559 | 20241113 | 095600 | 563225265 | 4635 | 4635 | 4635 | 4635 | 1 |
| 560 | 20241113 | 095500 | 563220630 | 4630 | 4630 | 4630 | 4630 | 1 |
| 561 | 20241113 | 095400 | 563216000 | 4630 | 4630 | 4630 | 4630 | 113 |
| 562 | 20241113 | 095300 | 562692810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 563 | 20241113 | 095200 | 562692810 | 4640 | 4640 | 4640 | 4640 | 1 |
| 564 | 20241113 | 095100 | 562688170 | 4645 | 4645 | 4645 | 4645 | 44 |
| 565 | 20241113 | 095000 | 562483790 | 4625 | 4625 | 4625 | 4625 | 0 |
| 566 | 20241113 | 094900 | 562483790 | 4625 | 4625 | 4625 | 4625 | 35 |
| 567 | 20241113 | 094800 | 562321915 | 4625 | 4625 | 4625 | 4625 | 0 |
| 568 | 20241113 | 094700 | 562321915 | 4625 | 4625 | 4625 | 4625 | 0 |
| 569 | 20241113 | 094600 | 562321915 | 4625 | 4640 | 4640 | 4625 | 400 |
| 570 | 20241113 | 094500 | 560466945 | 4640 | 4640 | 4640 | 4640 | 0 |
| 571 | 20241113 | 094400 | 560466945 | 4640 | 4640 | 4640 | 4640 | 1 |
| 572 | 20241113 | 094300 | 560462305 | 4645 | 4645 | 4645 | 4645 | 0 |
| 573 | 20241113 | 094200 | 560462305 | 4645 | 4645 | 4650 | 4645 | 228 |
| 574 | 20241113 | 094100 | 559403235 | 4645 | 4645 | 4645 | 4645 | 7 |
| 575 | 20241113 | 094000 | 559370720 | 4650 | 4650 | 4650 | 4650 | 2 |
| 576 | 20241113 | 093900 | 559361420 | 4655 | 4655 | 4655 | 4655 | 21 |
| 577 | 20241113 | 093800 | 559263665 | 4655 | 4655 | 4655 | 4655 | 2 |
| 578 | 20241113 | 093700 | 559254355 | 4660 | 4660 | 4660 | 4660 | 0 |
| 579 | 20241113 | 093600 | 559254355 | 4660 | 4660 | 4660 | 4660 | 200 |
| 580 | 20241113 | 093500 | 558322355 | 4660 | 4660 | 4660 | 4660 | 50 |
| 581 | 20241113 | 093400 | 558089355 | 4670 | 4670 | 4670 | 4670 | 0 |
| 582 | 20241113 | 093300 | 558089355 | 4670 | 4670 | 4670 | 4670 | 0 |
| 583 | 20241113 | 093200 | 558089355 | 4670 | 4670 | 4670 | 4670 | 0 |
| 584 | 20241113 | 093100 | 558089355 | 4670 | 4670 | 4670 | 4670 | 0 |
| 585 | 20241113 | 093000 | 558089355 | 4670 | 4670 | 4670 | 4670 | 21 |
| 586 | 20241113 | 092900 | 557991285 | 4680 | 4615 | 4680 | 4615 | 2900 |
| 587 | 20241113 | 092800 | 544520890 | 4615 | 4615 | 4615 | 4615 | 17 |
| 588 | 20241113 | 092700 | 544442435 | 4615 | 4615 | 4615 | 4615 | 33 |
| 589 | 20241113 | 092600 | 544290140 | 4615 | 4615 | 4615 | 4610 | 1865 |
| 590 | 20241113 | 092500 | 535691380 | 4615 | 4620 | 4620 | 4610 | 991 |
| 591 | 20241113 | 092400 | 531119485 | 4620 | 4620 | 4620 | 4620 | 612 |
| 592 | 20241113 | 092300 | 528292045 | 4620 | 4620 | 4620 | 4620 | 36 |
| 593 | 20241113 | 092200 | 528125725 | 4620 | 4620 | 4620 | 4620 | 127 |
| 594 | 20241113 | 092100 | 527538985 | 4610 | 4610 | 4620 | 4610 | 1268 |
| 595 | 20241113 | 092000 | 521693325 | 4610 | 4625 | 4625 | 4610 | 3857 |
| 596 | 20241113 | 091900 | 503892860 | 4620 | 4635 | 4635 | 4620 | 1514 |
| 597 | 20241113 | 091800 | 496885200 | 4635 | 4640 | 4650 | 4635 | 1441 |
| 598 | 20241113 | 091700 | 490201705 | 4650 | 4640 | 4650 | 4640 | 752 |
| 599 | 20241113 | 091600 | 486708685 | 4635 | 4640 | 4660 | 4635 | 5398 |
| 600 | 20241113 | 091500 | 461659985 | 4635 | 4670 | 4670 | 4635 | 6651 |
| 601 | 20241113 | 091400 | 430746470 | 4670 | 4670 | 4670 | 4670 | 146 |
| 602 | 20241113 | 091300 | 430064650 | 4670 | 4660 | 4670 | 4660 | 2285 |
| 603 | 20241113 | 091200 | 419407375 | 4660 | 4660 | 4660 | 4655 | 184 |
| 604 | 20241113 | 091100 | 418549940 | 4660 | 4660 | 4660 | 4655 | 239 |
| 605 | 20241113 | 091000 | 417436350 | 4660 | 4665 | 4665 | 4655 | 3939 |
| 606 | 20241113 | 090900 | 399084590 | 4660 | 4660 | 4665 | 4660 | 1073 |
| 607 | 20241113 | 090800 | 394083755 | 4655 | 4675 | 4675 | 4655 | 3910 |
| 608 | 20241113 | 090700 | 375836140 | 4675 | 4685 | 4690 | 4665 | 1350 |
| 609 | 20241113 | 090600 | 369522710 | 4685 | 4670 | 4685 | 4655 | 1478 |
| 610 | 20241113 | 090500 | 362620140 | 4670 | 4665 | 4670 | 4650 | 2169 |
| 611 | 20241113 | 090400 | 352520355 | 4655 | 4675 | 4675 | 4655 | 1639 |
| 612 | 20241113 | 090300 | 344882730 | 4675 | 4660 | 4675 | 4655 | 4308 |
| 613 | 20241113 | 090200 | 324807850 | 4655 | 4655 | 4680 | 4645 | 1668 |
| 614 | 20241113 | 090100 | 317045015 | 4655 | 4675 | 4675 | 4650 | 7473 |
| 615 | 20241113 | 090000 | 282264925 | 4675 | 4620 | 4715 | 4620 | 57986 |