28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 3 | 20241111 | 184000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20241111 | 183900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20241111 | 183800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20241111 | 183700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20241111 | 183600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20241111 | 183500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20241111 | 183400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20241111 | 183300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20241111 | 183200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20241111 | 183100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20241111 | 183000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20241111 | 182900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20241111 | 182800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20241111 | 182700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20241111 | 182600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20241111 | 182500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20241111 | 182400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20241111 | 182300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20241111 | 182200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20241111 | 182100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20241111 | 182000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20241111 | 181900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20241111 | 181800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20241111 | 181700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20241111 | 181600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20241111 | 181500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20241111 | 181400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20241111 | 181300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20241111 | 181200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20241111 | 181100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 33 | 20241111 | 181000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20241111 | 180900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20241111 | 180800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20241111 | 180700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20241111 | 180600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20241111 | 180500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20241111 | 180400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20241111 | 180300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20241111 | 180200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20241111 | 180100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20241111 | 180000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20241111 | 175900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20241111 | 175800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20241111 | 175700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20241111 | 175600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20241111 | 175500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20241111 | 175400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20241111 | 175300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20241111 | 175200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20241111 | 175100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20241111 | 175000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20241111 | 174900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20241111 | 174800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20241111 | 174700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20241111 | 174600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20241111 | 174500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20241111 | 174400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20241111 | 174300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20241111 | 174200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20241111 | 174100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 63 | 20241111 | 174000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20241111 | 173900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20241111 | 173800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20241111 | 173700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20241111 | 173600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20241111 | 173500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20241111 | 173400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20241111 | 173300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20241111 | 173200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20241111 | 173100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20241111 | 173000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20241111 | 172900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20241111 | 172800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20241111 | 172700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20241111 | 172600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20241111 | 172500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20241111 | 172400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20241111 | 172300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20241111 | 172200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20241111 | 172100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20241111 | 172000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20241111 | 171900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20241111 | 171800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20241111 | 171700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20241111 | 171600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20241111 | 171500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20241111 | 171400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20241111 | 171300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20241111 | 171200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20241111 | 171100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 93 | 20241111 | 171000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20241111 | 170900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20241111 | 170800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20241111 | 170700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20241111 | 170600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20241111 | 170500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20241111 | 170400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20241111 | 170300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20241111 | 170200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20241111 | 170100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20241111 | 170000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20241111 | 165900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20241111 | 165800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20241111 | 165700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20241111 | 165600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20241111 | 165500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20241111 | 165400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20241111 | 165300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20241111 | 165200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20241111 | 165100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20241111 | 165000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20241111 | 164900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20241111 | 164800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20241111 | 164700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20241111 | 164600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20241111 | 164500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20241111 | 164400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20241111 | 164300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20241111 | 164200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20241111 | 164100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 123 | 20241111 | 164000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20241111 | 163900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20241111 | 163800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20241111 | 163700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20241111 | 163600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20241111 | 163500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20241111 | 163400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20241111 | 163300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20241111 | 163200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20241111 | 163100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20241111 | 163000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20241111 | 162900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20241111 | 162800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20241111 | 162700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20241111 | 162600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20241111 | 162500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20241111 | 162400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20241111 | 162300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20241111 | 162200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20241111 | 162100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20241111 | 162000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20241111 | 161900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20241111 | 161800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20241111 | 161700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20241111 | 161600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20241111 | 161500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20241111 | 161400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20241111 | 161300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20241111 | 161200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20241111 | 161100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 153 | 20241111 | 161000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20241111 | 160900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20241111 | 160800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20241111 | 160700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20241111 | 160600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20241111 | 160500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20241111 | 160400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20241111 | 160300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20241111 | 160200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20241111 | 160100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20241111 | 160000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20241111 | 155900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20241111 | 155800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20241111 | 155700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20241111 | 155600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20241111 | 155500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20241111 | 155400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20241111 | 155300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20241111 | 155200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20241111 | 155100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20241111 | 155000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20241111 | 154900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20241111 | 154800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20241111 | 154700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20241111 | 154600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20241111 | 154500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20241111 | 154400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20241111 | 154300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20241111 | 154200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20241111 | 154100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 183 | 20241111 | 154000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20241111 | 153900 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20241111 | 153800 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20241111 | 153700 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20241111 | 153600 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20241111 | 153500 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20241111 | 153400 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20241111 | 153300 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20241111 | 153200 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20241111 | 153100 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20241111 | 153000 | 1005570355 | 2250 | 2250 | 2250 | 2250 | 27036 |
| 194 | 20241111 | 152900 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20241111 | 152800 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20241111 | 152700 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20241111 | 152600 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20241111 | 152500 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20241111 | 152400 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20241111 | 152300 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20241111 | 152200 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20241111 | 152100 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20241111 | 152000 | 944739355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20241111 | 151900 | 944739355 | 2260 | 2260 | 2260 | 2260 | 9195 |
| 205 | 20241111 | 151800 | 923958655 | 2260 | 2265 | 2265 | 2260 | 2047 |
| 206 | 20241111 | 151700 | 919332200 | 2265 | 2260 | 2265 | 2260 | 2578 |
| 207 | 20241111 | 151600 | 913505645 | 2265 | 2265 | 2265 | 2260 | 13 |
| 208 | 20241111 | 151500 | 913476205 | 2265 | 2260 | 2265 | 2260 | 72 |
| 209 | 20241111 | 151400 | 913313340 | 2260 | 2260 | 2260 | 2260 | 4000 |
| 210 | 20241111 | 151300 | 904273340 | 2260 | 2260 | 2260 | 2260 | 1457 |
| 211 | 20241111 | 151200 | 900980520 | 2260 | 2260 | 2260 | 2260 | 100 |
| 212 | 20241111 | 151100 | 900754520 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 213 | 20241111 | 151000 | 896234520 | 2260 | 2260 | 2265 | 2260 | 779 |
| 214 | 20241111 | 150900 | 894473245 | 2260 | 2260 | 2260 | 2260 | 1699 |
| 215 | 20241111 | 150800 | 890633505 | 2260 | 2260 | 2260 | 2260 | 347 |
| 216 | 20241111 | 150700 | 889849285 | 2265 | 2260 | 2265 | 2260 | 202 |
| 217 | 20241111 | 150600 | 889392760 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 218 | 20241111 | 150500 | 884872760 | 2260 | 2260 | 2260 | 2260 | 0 |
| 219 | 20241111 | 150400 | 884872760 | 2260 | 2260 | 2260 | 2260 | 408 |
| 220 | 20241111 | 150300 | 883950680 | 2260 | 2260 | 2260 | 2260 | 305 |
| 221 | 20241111 | 150200 | 883261380 | 2260 | 2260 | 2260 | 2255 | 949 |
| 222 | 20241111 | 150100 | 881117055 | 2260 | 2265 | 2265 | 2255 | 265 |
| 223 | 20241111 | 150000 | 880518100 | 2260 | 2255 | 2260 | 2255 | 254 |
| 224 | 20241111 | 145900 | 879945315 | 2255 | 2260 | 2260 | 2255 | 301 |
| 225 | 20241111 | 145800 | 879266555 | 2255 | 2255 | 2260 | 2255 | 375 |
| 226 | 20241111 | 145700 | 878419430 | 2255 | 2255 | 2255 | 2255 | 4558 |
| 227 | 20241111 | 145600 | 868141140 | 2255 | 2255 | 2255 | 2255 | 20 |
| 228 | 20241111 | 145500 | 868096040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 229 | 20241111 | 145400 | 868096040 | 2255 | 2255 | 2255 | 2255 | 102 |
| 230 | 20241111 | 145300 | 867866030 | 2255 | 2255 | 2255 | 2255 | 5 |
| 231 | 20241111 | 145200 | 867854755 | 2260 | 2265 | 2265 | 2260 | 6763 |
| 232 | 20241111 | 145100 | 852566095 | 2260 | 2265 | 2265 | 2260 | 2402 |
| 233 | 20241111 | 145000 | 847137065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 234 | 20241111 | 144900 | 847137065 | 2255 | 2265 | 2265 | 2255 | 512 |
| 235 | 20241111 | 144800 | 845982035 | 2260 | 2260 | 2260 | 2260 | 1362 |
| 236 | 20241111 | 144700 | 842903915 | 2265 | 2265 | 2265 | 2265 | 60 |
| 237 | 20241111 | 144600 | 842768015 | 2265 | 2265 | 2265 | 2265 | 42 |
| 238 | 20241111 | 144500 | 842672885 | 2255 | 2260 | 2260 | 2255 | 108 |
| 239 | 20241111 | 144400 | 842428845 | 2265 | 2255 | 2265 | 2255 | 243 |
| 240 | 20241111 | 144300 | 841879950 | 2255 | 2260 | 2260 | 2255 | 10141 |
| 241 | 20241111 | 144200 | 819008995 | 2255 | 2260 | 2260 | 2255 | 3624 |
| 242 | 20241111 | 144100 | 810836625 | 2260 | 2260 | 2260 | 2260 | 0 |
| 243 | 20241111 | 144000 | 810836625 | 2260 | 2265 | 2265 | 2255 | 3 |
| 244 | 20241111 | 143900 | 810829845 | 2260 | 2260 | 2260 | 2260 | 1 |
| 245 | 20241111 | 143800 | 810827585 | 2260 | 2260 | 2260 | 2260 | 2660 |
| 246 | 20241111 | 143700 | 804815985 | 2265 | 2265 | 2265 | 2265 | 600 |
| 247 | 20241111 | 143600 | 803456985 | 2260 | 2260 | 2260 | 2260 | 340 |
| 248 | 20241111 | 143500 | 802688585 | 2260 | 2265 | 2265 | 2260 | 534 |
| 249 | 20241111 | 143400 | 801481525 | 2260 | 2260 | 2260 | 2260 | 500 |
| 250 | 20241111 | 143300 | 800351525 | 2265 | 2265 | 2265 | 2265 | 0 |
| 251 | 20241111 | 143200 | 800351525 | 2265 | 2265 | 2265 | 2265 | 1 |
| 252 | 20241111 | 143100 | 800349260 | 2265 | 2270 | 2270 | 2265 | 228 |
| 253 | 20241111 | 143000 | 799832800 | 2265 | 2265 | 2265 | 2265 | 220 |
| 254 | 20241111 | 142900 | 799334500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 255 | 20241111 | 142800 | 799334500 | 2265 | 2265 | 2265 | 2265 | 441 |
| 256 | 20241111 | 142700 | 798335635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 257 | 20241111 | 142600 | 798335635 | 2265 | 2260 | 2265 | 2260 | 1199 |
| 258 | 20241111 | 142500 | 795625885 | 2255 | 2260 | 2260 | 2255 | 1063 |
| 259 | 20241111 | 142400 | 793228805 | 2260 | 2255 | 2260 | 2255 | 300 |
| 260 | 20241111 | 142300 | 792551805 | 2255 | 2255 | 2255 | 2255 | 60 |
| 261 | 20241111 | 142200 | 792416505 | 2255 | 2260 | 2260 | 2255 | 150 |
| 262 | 20241111 | 142100 | 792078205 | 2255 | 2255 | 2255 | 2255 | 500 |
| 263 | 20241111 | 142000 | 790950705 | 2255 | 2255 | 2255 | 2255 | 300 |
| 264 | 20241111 | 141900 | 790274205 | 2255 | 2255 | 2255 | 2255 | 0 |
| 265 | 20241111 | 141800 | 790274205 | 2255 | 2255 | 2255 | 2255 | 0 |
| 266 | 20241111 | 141700 | 790274205 | 2255 | 2255 | 2255 | 2255 | 1 |
| 267 | 20241111 | 141600 | 790271950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 268 | 20241111 | 141500 | 790271950 | 2260 | 2260 | 2260 | 2260 | 1 |
| 269 | 20241111 | 141400 | 790269690 | 2260 | 2260 | 2260 | 2260 | 107 |
| 270 | 20241111 | 141300 | 790027870 | 2255 | 2260 | 2260 | 2255 | 2419 |
| 271 | 20241111 | 141200 | 784561025 | 2260 | 2260 | 2260 | 2260 | 186 |
| 272 | 20241111 | 141100 | 784140665 | 2260 | 2260 | 2260 | 2260 | 30 |
| 273 | 20241111 | 141000 | 784072865 | 2260 | 2260 | 2260 | 2260 | 22 |
| 274 | 20241111 | 140900 | 784023145 | 2260 | 2260 | 2260 | 2260 | 22 |
| 275 | 20241111 | 140800 | 783973425 | 2255 | 2260 | 2260 | 2255 | 826 |
| 276 | 20241111 | 140700 | 782110790 | 2255 | 2255 | 2255 | 2255 | 0 |
| 277 | 20241111 | 140600 | 782110790 | 2255 | 2255 | 2255 | 2255 | 0 |
| 278 | 20241111 | 140500 | 782110790 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 279 | 20241111 | 140400 | 778728290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 280 | 20241111 | 140300 | 778728290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 281 | 20241111 | 140200 | 778728290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 282 | 20241111 | 140100 | 778728290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 283 | 20241111 | 140000 | 778728290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 284 | 20241111 | 135900 | 778728290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 285 | 20241111 | 135800 | 778728290 | 2255 | 2255 | 2255 | 2255 | 1 |
| 286 | 20241111 | 135700 | 778726035 | 2255 | 2255 | 2255 | 2255 | 0 |
| 287 | 20241111 | 135600 | 778726035 | 2255 | 2255 | 2255 | 2255 | 0 |
| 288 | 20241111 | 135500 | 778726035 | 2255 | 2255 | 2255 | 2255 | 1 |
| 289 | 20241111 | 135400 | 778723780 | 2260 | 2260 | 2260 | 2260 | 1 |
| 290 | 20241111 | 135300 | 778721520 | 2260 | 2260 | 2260 | 2260 | 4 |
| 291 | 20241111 | 135200 | 778712480 | 2260 | 2260 | 2260 | 2255 | 1064 |
| 292 | 20241111 | 135100 | 776308140 | 2260 | 2260 | 2260 | 2260 | 0 |
| 293 | 20241111 | 135000 | 776308140 | 2260 | 2260 | 2260 | 2260 | 0 |
| 294 | 20241111 | 134900 | 776308140 | 2260 | 2255 | 2260 | 2255 | 110 |
| 295 | 20241111 | 134800 | 776059840 | 2260 | 2260 | 2260 | 2260 | 250 |
| 296 | 20241111 | 134700 | 775494840 | 2260 | 2260 | 2260 | 2260 | 0 |
| 297 | 20241111 | 134600 | 775494840 | 2260 | 2260 | 2260 | 2260 | 0 |
| 298 | 20241111 | 134500 | 775494840 | 2260 | 2260 | 2260 | 2260 | 0 |
| 299 | 20241111 | 134400 | 775494840 | 2260 | 2260 | 2260 | 2260 | 1 |
| 300 | 20241111 | 134300 | 775492580 | 2255 | 2255 | 2255 | 2255 | 1015 |
| 301 | 20241111 | 134200 | 773203755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 302 | 20241111 | 134100 | 773203755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 303 | 20241111 | 134000 | 773203755 | 2255 | 2255 | 2255 | 2255 | 1047 |
| 304 | 20241111 | 133900 | 770842770 | 2255 | 2255 | 2255 | 2255 | 300 |
| 305 | 20241111 | 133800 | 770166270 | 2255 | 2255 | 2255 | 2255 | 0 |
| 306 | 20241111 | 133700 | 770166270 | 2255 | 2260 | 2260 | 2255 | 3798 |
| 307 | 20241111 | 133600 | 761600640 | 2260 | 2260 | 2260 | 2260 | 974 |
| 308 | 20241111 | 133500 | 759399400 | 2265 | 2265 | 2265 | 2265 | 1 |
| 309 | 20241111 | 133400 | 759397135 | 2260 | 2260 | 2260 | 2260 | 1 |
| 310 | 20241111 | 133300 | 759394875 | 2260 | 2260 | 2260 | 2260 | 722 |
| 311 | 20241111 | 133200 | 757763155 | 2260 | 2260 | 2260 | 2260 | 1 |
| 312 | 20241111 | 133100 | 757760895 | 2260 | 2260 | 2260 | 2260 | 0 |
| 313 | 20241111 | 133000 | 757760895 | 2260 | 2260 | 2260 | 2260 | 574 |
| 314 | 20241111 | 132900 | 756463655 | 2260 | 2260 | 2260 | 2260 | 400 |
| 315 | 20241111 | 132800 | 755559655 | 2260 | 2260 | 2260 | 2260 | 0 |
| 316 | 20241111 | 132700 | 755559655 | 2260 | 2260 | 2260 | 2260 | 0 |
| 317 | 20241111 | 132600 | 755559655 | 2260 | 2260 | 2260 | 2260 | 0 |
| 318 | 20241111 | 132500 | 755559655 | 2260 | 2260 | 2260 | 2260 | 0 |
| 319 | 20241111 | 132400 | 755559655 | 2260 | 2260 | 2260 | 2260 | 0 |
| 320 | 20241111 | 132300 | 755559655 | 2260 | 2260 | 2260 | 2260 | 1 |
| 321 | 20241111 | 132200 | 755557395 | 2260 | 2255 | 2260 | 2255 | 306 |
| 322 | 20241111 | 132100 | 754865855 | 2260 | 2260 | 2260 | 2260 | 2 |
| 323 | 20241111 | 132000 | 754861335 | 2255 | 2255 | 2255 | 2255 | 10 |
| 324 | 20241111 | 131900 | 754838785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 325 | 20241111 | 131800 | 754838785 | 2260 | 2260 | 2260 | 2260 | 1 |
| 326 | 20241111 | 131700 | 754836525 | 2255 | 2255 | 2255 | 2255 | 600 |
| 327 | 20241111 | 131600 | 753483525 | 2260 | 2260 | 2260 | 2260 | 0 |
| 328 | 20241111 | 131500 | 753483525 | 2260 | 2255 | 2260 | 2255 | 651 |
| 329 | 20241111 | 131400 | 752014020 | 2255 | 2255 | 2255 | 2255 | 7500 |
| 330 | 20241111 | 131300 | 735101520 | 2260 | 2260 | 2260 | 2260 | 55 |
| 331 | 20241111 | 131200 | 734977220 | 2255 | 2260 | 2260 | 2255 | 2171 |
| 332 | 20241111 | 131100 | 730078060 | 2260 | 2260 | 2260 | 2260 | 20 |
| 333 | 20241111 | 131000 | 730032860 | 2260 | 2260 | 2260 | 2260 | 186 |
| 334 | 20241111 | 130900 | 729612500 | 2260 | 2260 | 2260 | 2260 | 0 |
| 335 | 20241111 | 130800 | 729612500 | 2260 | 2260 | 2260 | 2260 | 1802 |
| 336 | 20241111 | 130700 | 725539980 | 2260 | 2255 | 2260 | 2255 | 331 |
| 337 | 20241111 | 130600 | 724791925 | 2260 | 2255 | 2260 | 2255 | 1252 |
| 338 | 20241111 | 130500 | 721962715 | 2255 | 2255 | 2255 | 2255 | 1436 |
| 339 | 20241111 | 130400 | 718724535 | 2255 | 2255 | 2255 | 2255 | 702 |
| 340 | 20241111 | 130300 | 717141525 | 2255 | 2255 | 2255 | 2255 | 0 |
| 341 | 20241111 | 130200 | 717141525 | 2255 | 2255 | 2255 | 2255 | 300 |
| 342 | 20241111 | 130100 | 716465025 | 2255 | 2255 | 2255 | 2255 | 1040 |
| 343 | 20241111 | 130000 | 714119825 | 2255 | 2255 | 2255 | 2255 | 0 |
| 344 | 20241111 | 125900 | 714119825 | 2255 | 2260 | 2260 | 2255 | 2 |
| 345 | 20241111 | 125800 | 714115310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 346 | 20241111 | 125700 | 714115310 | 2255 | 2255 | 2260 | 2255 | 216 |
| 347 | 20241111 | 125600 | 713628225 | 2260 | 2255 | 2260 | 2255 | 1395 |
| 348 | 20241111 | 125500 | 710482400 | 2260 | 2260 | 2260 | 2260 | 11 |
| 349 | 20241111 | 125400 | 710457540 | 2260 | 2260 | 2260 | 2260 | 14 |
| 350 | 20241111 | 125300 | 710425900 | 2260 | 2260 | 2260 | 2260 | 572 |
| 351 | 20241111 | 125200 | 709133180 | 2260 | 2260 | 2260 | 2260 | 0 |
| 352 | 20241111 | 125100 | 709133180 | 2260 | 2260 | 2260 | 2260 | 10 |
| 353 | 20241111 | 125000 | 709110580 | 2260 | 2260 | 2260 | 2260 | 10 |
| 354 | 20241111 | 124900 | 709087980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 355 | 20241111 | 124800 | 709087980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 356 | 20241111 | 124700 | 709087980 | 2255 | 2255 | 2255 | 2255 | 430 |
| 357 | 20241111 | 124600 | 708118330 | 2255 | 2255 | 2255 | 2255 | 3 |
| 358 | 20241111 | 124500 | 708111565 | 2255 | 2255 | 2255 | 2255 | 0 |
| 359 | 20241111 | 124400 | 708111565 | 2255 | 2255 | 2255 | 2255 | 0 |
| 360 | 20241111 | 124300 | 708111565 | 2255 | 2255 | 2255 | 2255 | 0 |
| 361 | 20241111 | 124200 | 708111565 | 2255 | 2255 | 2255 | 2255 | 0 |
| 362 | 20241111 | 124100 | 708111565 | 2255 | 2260 | 2260 | 2255 | 88 |
| 363 | 20241111 | 124000 | 707913100 | 2260 | 2260 | 2260 | 2260 | 12 |
| 364 | 20241111 | 123900 | 707885980 | 2260 | 2255 | 2260 | 2250 | 5342 |
| 365 | 20241111 | 123800 | 695842815 | 2260 | 2260 | 2260 | 2260 | 0 |
| 366 | 20241111 | 123700 | 695842815 | 2260 | 2260 | 2260 | 2260 | 100 |
| 367 | 20241111 | 123600 | 695616815 | 2260 | 2260 | 2260 | 2260 | 5 |
| 368 | 20241111 | 123500 | 695605515 | 2255 | 2255 | 2255 | 2255 | 652 |
| 369 | 20241111 | 123400 | 694135255 | 2260 | 2255 | 2260 | 2255 | 544 |
| 370 | 20241111 | 123300 | 692906035 | 2260 | 2260 | 2260 | 2260 | 146 |
| 371 | 20241111 | 123200 | 692576075 | 2255 | 2255 | 2255 | 2255 | 505 |
| 372 | 20241111 | 123100 | 691437300 | 2255 | 2255 | 2255 | 2255 | 0 |
| 373 | 20241111 | 123000 | 691437300 | 2255 | 2255 | 2255 | 2255 | 1690 |
| 374 | 20241111 | 122900 | 687626350 | 2260 | 2260 | 2260 | 2260 | 685 |
| 375 | 20241111 | 122800 | 686078250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 376 | 20241111 | 122700 | 686078250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 377 | 20241111 | 122600 | 686078250 | 2260 | 2260 | 2260 | 2260 | 174 |
| 378 | 20241111 | 122500 | 685685010 | 2260 | 2260 | 2260 | 2260 | 26 |
| 379 | 20241111 | 122400 | 685626250 | 2260 | 2260 | 2260 | 2260 | 25 |
| 380 | 20241111 | 122300 | 685569750 | 2260 | 2260 | 2260 | 2260 | 1 |
| 381 | 20241111 | 122200 | 685567490 | 2255 | 2255 | 2255 | 2255 | 0 |
| 382 | 20241111 | 122100 | 685567490 | 2255 | 2255 | 2255 | 2255 | 0 |
| 383 | 20241111 | 122000 | 685567490 | 2255 | 2255 | 2255 | 2255 | 0 |
| 384 | 20241111 | 121900 | 685567490 | 2255 | 2255 | 2255 | 2255 | 100 |
| 385 | 20241111 | 121800 | 685341990 | 2255 | 2255 | 2255 | 2255 | 1510 |
| 386 | 20241111 | 121700 | 681936940 | 2255 | 2255 | 2255 | 2255 | 869 |
| 387 | 20241111 | 121600 | 679977345 | 2255 | 2260 | 2260 | 2255 | 150 |
| 388 | 20241111 | 121500 | 679639090 | 2260 | 2260 | 2260 | 2260 | 98 |
| 389 | 20241111 | 121400 | 679417610 | 2260 | 2260 | 2260 | 2260 | 0 |
| 390 | 20241111 | 121300 | 679417610 | 2260 | 2260 | 2260 | 2260 | 372 |
| 391 | 20241111 | 121200 | 678576890 | 2260 | 2260 | 2260 | 2260 | 40 |
| 392 | 20241111 | 121100 | 678486490 | 2255 | 2255 | 2255 | 2255 | 2772 |
| 393 | 20241111 | 121000 | 672235630 | 2260 | 2260 | 2260 | 2260 | 3 |
| 394 | 20241111 | 120900 | 672228850 | 2260 | 2265 | 2265 | 2260 | 640 |
| 395 | 20241111 | 120800 | 670782400 | 2270 | 2270 | 2270 | 2270 | 103 |
| 396 | 20241111 | 120700 | 670548590 | 2270 | 2270 | 2270 | 2270 | 5 |
| 397 | 20241111 | 120600 | 670537240 | 2260 | 2265 | 2265 | 2260 | 2623 |
| 398 | 20241111 | 120500 | 664608760 | 2260 | 2260 | 2260 | 2260 | 23 |
| 399 | 20241111 | 120400 | 664556780 | 2260 | 2260 | 2260 | 2260 | 30 |
| 400 | 20241111 | 120300 | 664488980 | 2260 | 2260 | 2260 | 2260 | 0 |
| 401 | 20241111 | 120200 | 664488980 | 2260 | 2260 | 2260 | 2260 | 0 |
| 402 | 20241111 | 120100 | 664488980 | 2260 | 2260 | 2260 | 2260 | 0 |
| 403 | 20241111 | 120000 | 664488980 | 2260 | 2270 | 2270 | 2260 | 69 |
| 404 | 20241111 | 115900 | 664333030 | 2260 | 2260 | 2260 | 2260 | 416 |
| 405 | 20241111 | 115800 | 663392870 | 2260 | 2260 | 2260 | 2260 | 63 |
| 406 | 20241111 | 115700 | 663250490 | 2260 | 2260 | 2260 | 2260 | 0 |
| 407 | 20241111 | 115600 | 663250490 | 2260 | 2260 | 2260 | 2260 | 100 |
| 408 | 20241111 | 115500 | 663024490 | 2255 | 2255 | 2255 | 2255 | 1693 |
| 409 | 20241111 | 115400 | 659206775 | 2255 | 2260 | 2260 | 2255 | 607 |
| 410 | 20241111 | 115300 | 657836890 | 2255 | 2255 | 2255 | 2255 | 0 |
| 411 | 20241111 | 115200 | 657836890 | 2255 | 2255 | 2255 | 2255 | 20 |
| 412 | 20241111 | 115100 | 657791790 | 2260 | 2260 | 2260 | 2260 | 761 |
| 413 | 20241111 | 115000 | 656071930 | 2260 | 2260 | 2260 | 2260 | 151 |
| 414 | 20241111 | 114900 | 655730670 | 2270 | 2270 | 2270 | 2270 | 1395 |
| 415 | 20241111 | 114800 | 652564020 | 2265 | 2265 | 2265 | 2265 | 500 |
| 416 | 20241111 | 114700 | 651431520 | 2260 | 2260 | 2260 | 2260 | 7 |
| 417 | 20241111 | 114600 | 651415700 | 2270 | 2270 | 2270 | 2270 | 0 |
| 418 | 20241111 | 114500 | 651415700 | 2270 | 2270 | 2270 | 2270 | 11 |
| 419 | 20241111 | 114400 | 651390730 | 2260 | 2260 | 2260 | 2260 | 0 |
| 420 | 20241111 | 114300 | 651390730 | 2260 | 2260 | 2260 | 2260 | 0 |
| 421 | 20241111 | 114200 | 651390730 | 2260 | 2260 | 2260 | 2260 | 37 |
| 422 | 20241111 | 114100 | 651307110 | 2270 | 2270 | 2270 | 2270 | 9 |
| 423 | 20241111 | 114000 | 651286680 | 2260 | 2270 | 2270 | 2260 | 838 |
| 424 | 20241111 | 113900 | 649387800 | 2270 | 2270 | 2270 | 2270 | 0 |
| 425 | 20241111 | 113800 | 649387800 | 2270 | 2270 | 2270 | 2270 | 1 |
| 426 | 20241111 | 113700 | 649385530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 427 | 20241111 | 113600 | 649385530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 428 | 20241111 | 113500 | 649385530 | 2260 | 2265 | 2265 | 2260 | 439 |
| 429 | 20241111 | 113400 | 648393380 | 2265 | 2265 | 2265 | 2265 | 1 |
| 430 | 20241111 | 113300 | 648391115 | 2265 | 2265 | 2265 | 2265 | 0 |
| 431 | 20241111 | 113200 | 648391115 | 2265 | 2265 | 2265 | 2265 | 29 |
| 432 | 20241111 | 113100 | 648325430 | 2265 | 2265 | 2265 | 2265 | 1 |
| 433 | 20241111 | 113000 | 648323165 | 2260 | 2260 | 2260 | 2260 | 1 |
| 434 | 20241111 | 112900 | 648320905 | 2260 | 2260 | 2260 | 2260 | 60 |
| 435 | 20241111 | 112800 | 648185305 | 2260 | 2260 | 2260 | 2260 | 0 |
| 436 | 20241111 | 112700 | 648185305 | 2260 | 2260 | 2260 | 2260 | 0 |
| 437 | 20241111 | 112600 | 648185305 | 2260 | 2260 | 2260 | 2255 | 1178 |
| 438 | 20241111 | 112500 | 645527095 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20241111 | 112400 | 645527095 | 2270 | 2270 | 2270 | 2270 | 24 |
| 440 | 20241111 | 112300 | 645472615 | 2270 | 2270 | 2270 | 2270 | 80 |
| 441 | 20241111 | 112200 | 645291015 | 2270 | 2270 | 2270 | 2270 | 1 |
| 442 | 20241111 | 112100 | 645288745 | 2255 | 2265 | 2265 | 2255 | 1653 |
| 443 | 20241111 | 112000 | 641551385 | 2255 | 2255 | 2255 | 2255 | 48 |
| 444 | 20241111 | 111900 | 641443145 | 2265 | 2265 | 2265 | 2265 | 24 |
| 445 | 20241111 | 111800 | 641388785 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20241111 | 111700 | 641388785 | 2265 | 2260 | 2265 | 2260 | 25 |
| 447 | 20241111 | 111600 | 641332165 | 2265 | 2260 | 2265 | 2260 | 2253 |
| 448 | 20241111 | 111500 | 636231380 | 2265 | 2255 | 2265 | 2245 | 44931 |
| 449 | 20241111 | 111400 | 535126795 | 2255 | 2260 | 2260 | 2255 | 1020 |
| 450 | 20241111 | 111300 | 532821695 | 2260 | 2265 | 2265 | 2260 | 152 |
| 451 | 20241111 | 111200 | 532478170 | 2260 | 2260 | 2260 | 2260 | 0 |
| 452 | 20241111 | 111100 | 532478170 | 2260 | 2260 | 2260 | 2260 | 209 |
| 453 | 20241111 | 111000 | 532005830 | 2260 | 2260 | 2265 | 2260 | 1271 |
| 454 | 20241111 | 110900 | 529133365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 455 | 20241111 | 110800 | 529133365 | 2265 | 2265 | 2265 | 2265 | 1 |
| 456 | 20241111 | 110700 | 529131100 | 2255 | 2260 | 2260 | 2255 | 3000 |
| 457 | 20241111 | 110600 | 522363225 | 2260 | 2265 | 2265 | 2260 | 74 |
| 458 | 20241111 | 110500 | 522195735 | 2260 | 2270 | 2270 | 2260 | 6010 |
| 459 | 20241111 | 110400 | 508609705 | 2270 | 2270 | 2270 | 2270 | 20 |
| 460 | 20241111 | 110300 | 508564305 | 2270 | 2265 | 2270 | 2265 | 104 |
| 461 | 20241111 | 110200 | 508328525 | 2270 | 2270 | 2270 | 2270 | 1 |
| 462 | 20241111 | 110100 | 508326255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 463 | 20241111 | 110000 | 508326255 | 2270 | 2270 | 2270 | 2270 | 6349 |
| 464 | 20241111 | 105900 | 493914025 | 2270 | 2270 | 2270 | 2265 | 2124 |
| 465 | 20241111 | 105800 | 489095460 | 2270 | 2270 | 2270 | 2270 | 100 |
| 466 | 20241111 | 105700 | 488868460 | 2270 | 2265 | 2270 | 2260 | 1102 |
| 467 | 20241111 | 105600 | 486375830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 468 | 20241111 | 105500 | 486375830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 469 | 20241111 | 105400 | 486375830 | 2265 | 2265 | 2265 | 2265 | 500 |
| 470 | 20241111 | 105300 | 485243330 | 2265 | 2270 | 2270 | 2265 | 1796 |
| 471 | 20241111 | 105200 | 481175140 | 2270 | 2270 | 2270 | 2270 | 0 |
| 472 | 20241111 | 105100 | 481175140 | 2270 | 2270 | 2270 | 2270 | 19 |
| 473 | 20241111 | 105000 | 481132010 | 2270 | 2270 | 2270 | 2265 | 554 |
| 474 | 20241111 | 104900 | 479874730 | 2270 | 2270 | 2270 | 2270 | 311 |
| 475 | 20241111 | 104800 | 479168760 | 2270 | 2265 | 2270 | 2265 | 120 |
| 476 | 20241111 | 104700 | 478896710 | 2265 | 2265 | 2265 | 2265 | 262 |
| 477 | 20241111 | 104600 | 478303280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 478 | 20241111 | 104500 | 478303280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 479 | 20241111 | 104400 | 478303280 | 2265 | 2265 | 2270 | 2265 | 2024 |
| 480 | 20241111 | 104300 | 473710165 | 2265 | 2265 | 2265 | 2265 | 600 |
| 481 | 20241111 | 104200 | 472351165 | 2265 | 2265 | 2265 | 2265 | 714 |
| 482 | 20241111 | 104100 | 470733955 | 2260 | 2260 | 2260 | 2260 | 4255 |
| 483 | 20241111 | 104000 | 461117655 | 2260 | 2260 | 2260 | 2260 | 200 |
| 484 | 20241111 | 103900 | 460665655 | 2260 | 2255 | 2260 | 2255 | 210 |
| 485 | 20241111 | 103800 | 460191065 | 2260 | 2260 | 2260 | 2260 | 100 |
| 486 | 20241111 | 103700 | 459965065 | 2260 | 2260 | 2260 | 2260 | 1 |
| 487 | 20241111 | 103600 | 459962805 | 2255 | 2260 | 2260 | 2255 | 2658 |
| 488 | 20241111 | 103500 | 453962940 | 2260 | 2255 | 2260 | 2255 | 601 |
| 489 | 20241111 | 103400 | 452607680 | 2260 | 2260 | 2260 | 2260 | 9 |
| 490 | 20241111 | 103300 | 452587340 | 2255 | 2260 | 2260 | 2255 | 78 |
| 491 | 20241111 | 103200 | 452411070 | 2255 | 2255 | 2255 | 2255 | 1 |
| 492 | 20241111 | 103100 | 452408815 | 2255 | 2265 | 2265 | 2255 | 415 |
| 493 | 20241111 | 103000 | 451472950 | 2260 | 2265 | 2265 | 2260 | 56 |
| 494 | 20241111 | 102900 | 451346365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 495 | 20241111 | 102800 | 451346365 | 2265 | 2265 | 2265 | 2265 | 1 |
| 496 | 20241111 | 102700 | 451344100 | 2255 | 2255 | 2255 | 2250 | 3515 |
| 497 | 20241111 | 102600 | 443418275 | 2255 | 2255 | 2255 | 2255 | 563 |
| 498 | 20241111 | 102500 | 442148710 | 2270 | 2270 | 2270 | 2270 | 0 |
| 499 | 20241111 | 102400 | 442148710 | 2270 | 2270 | 2270 | 2270 | 0 |
| 500 | 20241111 | 102300 | 442148710 | 2270 | 2270 | 2270 | 2250 | 15043 |
| 501 | 20241111 | 102200 | 408188715 | 2275 | 2275 | 2275 | 2275 | 0 |
| 502 | 20241111 | 102100 | 408188715 | 2275 | 2275 | 2275 | 2265 | 1012 |
| 503 | 20241111 | 102000 | 405896415 | 2270 | 2275 | 2275 | 2265 | 843 |
| 504 | 20241111 | 101900 | 403986585 | 2275 | 2275 | 2275 | 2275 | 0 |
| 505 | 20241111 | 101800 | 403986585 | 2275 | 2275 | 2275 | 2275 | 2 |
| 506 | 20241111 | 101700 | 403982035 | 2265 | 2265 | 2265 | 2265 | 500 |
| 507 | 20241111 | 101600 | 402849535 | 2275 | 2275 | 2285 | 2265 | 5039 |
| 508 | 20241111 | 101500 | 391421985 | 2275 | 2280 | 2280 | 2275 | 13 |
| 509 | 20241111 | 101400 | 391392355 | 2270 | 2275 | 2275 | 2270 | 556 |
| 510 | 20241111 | 101300 | 390127590 | 2280 | 2280 | 2280 | 2280 | 310 |
| 511 | 20241111 | 101200 | 389420790 | 2290 | 2290 | 2290 | 2290 | 60 |
| 512 | 20241111 | 101100 | 389283390 | 2290 | 2290 | 2290 | 2290 | 100 |
| 513 | 20241111 | 101000 | 389054390 | 2290 | 2290 | 2290 | 2290 | 2 |
| 514 | 20241111 | 100900 | 389049810 | 2280 | 2280 | 2280 | 2280 | 18 |
| 515 | 20241111 | 100800 | 389008770 | 2275 | 2275 | 2275 | 2275 | 2534 |
| 516 | 20241111 | 100700 | 383243920 | 2280 | 2275 | 2280 | 2275 | 43 |
| 517 | 20241111 | 100600 | 383146040 | 2275 | 2275 | 2275 | 2275 | 30 |
| 518 | 20241111 | 100500 | 383077790 | 2275 | 2290 | 2290 | 2275 | 51 |
| 519 | 20241111 | 100400 | 382961015 | 2290 | 2290 | 2290 | 2290 | 1 |
| 520 | 20241111 | 100300 | 382958725 | 2280 | 2280 | 2280 | 2280 | 90 |
| 521 | 20241111 | 100200 | 382753525 | 2280 | 2275 | 2280 | 2275 | 664 |
| 522 | 20241111 | 100100 | 381241925 | 2275 | 2280 | 2280 | 2275 | 86 |
| 523 | 20241111 | 100000 | 381046245 | 2280 | 2275 | 2280 | 2270 | 1337 |
| 524 | 20241111 | 095900 | 378010340 | 2275 | 2285 | 2285 | 2275 | 37992 |
| 525 | 20241111 | 095800 | 291207330 | 2290 | 2290 | 2290 | 2285 | 1419 |
| 526 | 20241111 | 095700 | 287964570 | 2285 | 2285 | 2285 | 2285 | 0 |
| 527 | 20241111 | 095600 | 287964570 | 2285 | 2285 | 2285 | 2285 | 1399 |
| 528 | 20241111 | 095500 | 284767855 | 2290 | 2290 | 2290 | 2290 | 5 |
| 529 | 20241111 | 095400 | 284756405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 530 | 20241111 | 095300 | 284756405 | 2290 | 2290 | 2290 | 2290 | 440 |
| 531 | 20241111 | 095200 | 283748805 | 2290 | 2290 | 2290 | 2290 | 14 |
| 532 | 20241111 | 095100 | 283716745 | 2295 | 2290 | 2295 | 2290 | 2 |
| 533 | 20241111 | 095000 | 283712160 | 2290 | 2290 | 2290 | 2285 | 2100 |
| 534 | 20241111 | 094900 | 278903660 | 2285 | 2285 | 2285 | 2285 | 1993 |
| 535 | 20241111 | 094800 | 274349655 | 2285 | 2275 | 2285 | 2275 | 1869 |
| 536 | 20241111 | 094700 | 270092200 | 2270 | 2270 | 2270 | 2270 | 20 |
| 537 | 20241111 | 094600 | 270046800 | 2270 | 2275 | 2275 | 2270 | 539 |
| 538 | 20241111 | 094500 | 268822770 | 2270 | 2275 | 2275 | 2270 | 5254 |
| 539 | 20241111 | 094400 | 256894115 | 2280 | 2280 | 2280 | 2280 | 263 |
| 540 | 20241111 | 094300 | 256294475 | 2280 | 2280 | 2285 | 2275 | 434 |
| 541 | 20241111 | 094200 | 255307020 | 2285 | 2285 | 2285 | 2285 | 11 |
| 542 | 20241111 | 094100 | 255281885 | 2285 | 2285 | 2285 | 2285 | 23 |
| 543 | 20241111 | 094000 | 255229330 | 2275 | 2280 | 2285 | 2275 | 27025 |
| 544 | 20241111 | 093900 | 193747400 | 2275 | 2285 | 2285 | 2275 | 2777 |
| 545 | 20241111 | 093800 | 187425190 | 2285 | 2285 | 2285 | 2280 | 157 |
| 546 | 20241111 | 093700 | 187067195 | 2275 | 2280 | 2280 | 2275 | 1636 |
| 547 | 20241111 | 093600 | 183338090 | 2285 | 2285 | 2285 | 2280 | 12727 |
| 548 | 20241111 | 093500 | 154320450 | 2285 | 2290 | 2290 | 2285 | 3140 |
| 549 | 20241111 | 093400 | 147145525 | 2290 | 2290 | 2290 | 2290 | 593 |
| 550 | 20241111 | 093300 | 145787555 | 2290 | 2295 | 2295 | 2285 | 116 |
| 551 | 20241111 | 093200 | 145521915 | 2285 | 2295 | 2295 | 2285 | 2012 |
| 552 | 20241111 | 093100 | 140924485 | 2290 | 2290 | 2290 | 2285 | 1226 |
| 553 | 20241111 | 093000 | 138122025 | 2290 | 2290 | 2295 | 2285 | 361 |
| 554 | 20241111 | 092900 | 137295360 | 2290 | 2285 | 2290 | 2285 | 154 |
| 555 | 20241111 | 092800 | 136942730 | 2290 | 2285 | 2290 | 2285 | 1939 |
| 556 | 20241111 | 092700 | 132511645 | 2290 | 2290 | 2290 | 2290 | 4311 |
| 557 | 20241111 | 092600 | 122639455 | 2295 | 2295 | 2295 | 2290 | 1493 |
| 558 | 20241111 | 092500 | 119215135 | 2300 | 2295 | 2300 | 2295 | 762 |
| 559 | 20241111 | 092400 | 117466340 | 2295 | 2295 | 2300 | 2295 | 501 |
| 560 | 20241111 | 092300 | 116316540 | 2300 | 2295 | 2300 | 2295 | 725 |
| 561 | 20241111 | 092200 | 114652660 | 2295 | 2300 | 2300 | 2295 | 1587 |
| 562 | 20241111 | 092100 | 111003610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 563 | 20241111 | 092000 | 111003610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 564 | 20241111 | 091900 | 111003610 | 2310 | 2310 | 2310 | 2295 | 1002 |
| 565 | 20241111 | 091800 | 108703990 | 2290 | 2290 | 2290 | 2290 | 100 |
| 566 | 20241111 | 091700 | 108474990 | 2290 | 2295 | 2310 | 2290 | 1097 |
| 567 | 20241111 | 091600 | 105962115 | 2290 | 2290 | 2290 | 2290 | 0 |
| 568 | 20241111 | 091500 | 105962115 | 2290 | 2300 | 2300 | 2290 | 6689 |
| 569 | 20241111 | 091400 | 90604405 | 2305 | 2315 | 2315 | 2305 | 861 |
| 570 | 20241111 | 091300 | 88616190 | 2300 | 2305 | 2315 | 2300 | 6880 |
| 571 | 20241111 | 091200 | 72768150 | 2305 | 2305 | 2325 | 2305 | 711 |
| 572 | 20241111 | 091100 | 71127295 | 2325 | 2315 | 2325 | 2300 | 5775 |
| 573 | 20241111 | 091000 | 57802025 | 2330 | 2320 | 2335 | 2315 | 2453 |
| 574 | 20241111 | 090900 | 52114420 | 2320 | 2335 | 2335 | 2320 | 630 |
| 575 | 20241111 | 090800 | 50648275 | 2335 | 2335 | 2335 | 2335 | 100 |
| 576 | 20241111 | 090700 | 50414775 | 2320 | 2325 | 2325 | 2320 | 2351 |
| 577 | 20241111 | 090600 | 44954170 | 2330 | 2325 | 2330 | 2325 | 120 |
| 578 | 20241111 | 090500 | 44674670 | 2325 | 2325 | 2330 | 2325 | 412 |
| 579 | 20241111 | 090400 | 43715770 | 2325 | 2330 | 2335 | 2325 | 6167 |
| 580 | 20241111 | 090300 | 29361085 | 2335 | 2335 | 2345 | 2330 | 1191 |
| 581 | 20241111 | 090200 | 26581405 | 2335 | 2345 | 2350 | 2335 | 3485 |
| 582 | 20241111 | 090100 | 18442435 | 2335 | 2335 | 2335 | 2335 | 348 |
| 583 | 20241111 | 090000 | 17629855 | 2350 | 2350 | 2355 | 2350 | 7502 |