28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 3 | 20241112 | 183000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20241112 | 182900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20241112 | 182800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20241112 | 182700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20241112 | 182600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20241112 | 182500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20241112 | 182400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20241112 | 182300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20241112 | 182200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20241112 | 182100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20241112 | 182000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20241112 | 181900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20241112 | 181800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20241112 | 181700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20241112 | 181600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20241112 | 181500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20241112 | 181400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20241112 | 181300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20241112 | 181200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20241112 | 181100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20241112 | 181000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20241112 | 180900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20241112 | 180800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20241112 | 180700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20241112 | 180600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20241112 | 180500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20241112 | 180400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20241112 | 180300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20241112 | 180200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20241112 | 180100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 33 | 20241112 | 180000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20241112 | 175900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20241112 | 175800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20241112 | 175700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20241112 | 175600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20241112 | 175500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20241112 | 175400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20241112 | 175300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20241112 | 175200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20241112 | 175100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20241112 | 175000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20241112 | 174900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20241112 | 174800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20241112 | 174700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20241112 | 174600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20241112 | 174500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20241112 | 174400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20241112 | 174300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20241112 | 174200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20241112 | 174100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20241112 | 174000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20241112 | 173900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20241112 | 173800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20241112 | 173700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20241112 | 173600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20241112 | 173500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20241112 | 173400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20241112 | 173300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20241112 | 173200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20241112 | 173100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 63 | 20241112 | 173000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20241112 | 172900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20241112 | 172800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20241112 | 172700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20241112 | 172600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20241112 | 172500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20241112 | 172400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20241112 | 172300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20241112 | 172200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20241112 | 172100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20241112 | 172000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20241112 | 171900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20241112 | 171800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20241112 | 171700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20241112 | 171600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20241112 | 171500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20241112 | 171400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20241112 | 171300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20241112 | 171200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20241112 | 171100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20241112 | 171000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20241112 | 170900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20241112 | 170800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20241112 | 170700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20241112 | 170600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20241112 | 170500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20241112 | 170400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20241112 | 170300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20241112 | 170200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20241112 | 170100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 93 | 20241112 | 170000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20241112 | 165900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20241112 | 165800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20241112 | 165700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20241112 | 165600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20241112 | 165500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20241112 | 165400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20241112 | 165300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20241112 | 165200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20241112 | 165100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20241112 | 165000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20241112 | 164900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20241112 | 164800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20241112 | 164700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20241112 | 164600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20241112 | 164500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20241112 | 164400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20241112 | 164300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20241112 | 164200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20241112 | 164100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20241112 | 164000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20241112 | 163900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20241112 | 163800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20241112 | 163700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20241112 | 163600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20241112 | 163500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20241112 | 163400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20241112 | 163300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20241112 | 163200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20241112 | 163100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 123 | 20241112 | 163000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20241112 | 162900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20241112 | 162800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20241112 | 162700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20241112 | 162600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20241112 | 162500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20241112 | 162400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20241112 | 162300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20241112 | 162200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20241112 | 162100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20241112 | 162000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20241112 | 161900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20241112 | 161800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20241112 | 161700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20241112 | 161600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20241112 | 161500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20241112 | 161400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20241112 | 161300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20241112 | 161200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20241112 | 161100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20241112 | 161000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20241112 | 160900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20241112 | 160800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20241112 | 160700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20241112 | 160600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20241112 | 160500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20241112 | 160400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20241112 | 160300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20241112 | 160200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20241112 | 160100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 153 | 20241112 | 160000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20241112 | 155900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20241112 | 155800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20241112 | 155700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20241112 | 155600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20241112 | 155500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20241112 | 155400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20241112 | 155300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20241112 | 155200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20241112 | 155100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20241112 | 155000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20241112 | 154900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20241112 | 154800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20241112 | 154700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20241112 | 154600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20241112 | 154500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20241112 | 154400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20241112 | 154300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20241112 | 154200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20241112 | 154100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20241112 | 154000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20241112 | 153900 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20241112 | 153800 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20241112 | 153700 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20241112 | 153600 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20241112 | 153500 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20241112 | 153400 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20241112 | 153300 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20241112 | 153200 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20241112 | 153100 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 183 | 20241112 | 153000 | 2315364100 | 4550 | 4550 | 4550 | 4550 | 12978 |
| 184 | 20241112 | 152900 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20241112 | 152800 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20241112 | 152700 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20241112 | 152600 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20241112 | 152500 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20241112 | 152400 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20241112 | 152300 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20241112 | 152200 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20241112 | 152100 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20241112 | 152000 | 2256314200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20241112 | 151900 | 2256314200 | 4550 | 4540 | 4550 | 4540 | 1015 |
| 195 | 20241112 | 151800 | 2251704500 | 4545 | 4540 | 4545 | 4540 | 989 |
| 196 | 20241112 | 151700 | 2247214280 | 4540 | 4540 | 4540 | 4540 | 369 |
| 197 | 20241112 | 151600 | 2245539020 | 4540 | 4545 | 4545 | 4540 | 30 |
| 198 | 20241112 | 151500 | 2245402770 | 4550 | 4545 | 4550 | 4545 | 1102 |
| 199 | 20241112 | 151400 | 2240393945 | 4545 | 4540 | 4545 | 4540 | 539 |
| 200 | 20241112 | 151300 | 2237945890 | 4545 | 4545 | 4545 | 4545 | 1063 |
| 201 | 20241112 | 151200 | 2233114555 | 4545 | 4545 | 4545 | 4545 | 170 |
| 202 | 20241112 | 151100 | 2232341905 | 4545 | 4540 | 4545 | 4540 | 2052 |
| 203 | 20241112 | 151000 | 2223023580 | 4545 | 4540 | 4545 | 4540 | 2264 |
| 204 | 20241112 | 150900 | 2212735020 | 4540 | 4545 | 4545 | 4540 | 533 |
| 205 | 20241112 | 150800 | 2210315150 | 4545 | 4540 | 4545 | 4540 | 557 |
| 206 | 20241112 | 150700 | 2207785970 | 4540 | 4540 | 4540 | 4540 | 341 |
| 207 | 20241112 | 150600 | 2206237830 | 4540 | 4540 | 4540 | 4540 | 655 |
| 208 | 20241112 | 150500 | 2203264130 | 4540 | 4540 | 4540 | 4540 | 1055 |
| 209 | 20241112 | 150400 | 2198474430 | 4545 | 4540 | 4545 | 4540 | 1796 |
| 210 | 20241112 | 150300 | 2190320585 | 4545 | 4540 | 4545 | 4540 | 2250 |
| 211 | 20241112 | 150200 | 2180104910 | 4545 | 4545 | 4550 | 4545 | 1650 |
| 212 | 20241112 | 150100 | 2172605650 | 4545 | 4545 | 4545 | 4540 | 5438 |
| 213 | 20241112 | 150000 | 2147904040 | 4545 | 4555 | 4555 | 4545 | 6847 |
| 214 | 20241112 | 145900 | 2116753030 | 4555 | 4560 | 4560 | 4550 | 5358 |
| 215 | 20241112 | 145800 | 2092359970 | 4555 | 4565 | 4565 | 4555 | 10669 |
| 216 | 20241112 | 145700 | 2043695080 | 4565 | 4565 | 4570 | 4565 | 2756 |
| 217 | 20241112 | 145600 | 2031113260 | 4570 | 4570 | 4570 | 4565 | 1278 |
| 218 | 20241112 | 145500 | 2025272805 | 4570 | 4575 | 4575 | 4570 | 757 |
| 219 | 20241112 | 145400 | 2021813015 | 4570 | 4585 | 4585 | 4570 | 29404 |
| 220 | 20241112 | 145300 | 1887187530 | 4580 | 4585 | 4585 | 4580 | 704 |
| 221 | 20241112 | 145200 | 1883961030 | 4580 | 4585 | 4585 | 4580 | 182 |
| 222 | 20241112 | 145100 | 1883127415 | 4585 | 4585 | 4585 | 4580 | 366 |
| 223 | 20241112 | 145000 | 1881449360 | 4585 | 4580 | 4585 | 4580 | 1061 |
| 224 | 20241112 | 144900 | 1876587285 | 4580 | 4585 | 4585 | 4580 | 348 |
| 225 | 20241112 | 144800 | 1874992220 | 4580 | 4585 | 4585 | 4580 | 416 |
| 226 | 20241112 | 144700 | 1873085705 | 4580 | 4580 | 4585 | 4580 | 581 |
| 227 | 20241112 | 144600 | 1870424675 | 4585 | 4580 | 4585 | 4580 | 2070 |
| 228 | 20241112 | 144500 | 1860942075 | 4585 | 4580 | 4585 | 4580 | 573 |
| 229 | 20241112 | 144400 | 1858317430 | 4585 | 4580 | 4585 | 4580 | 876 |
| 230 | 20241112 | 144300 | 1854305050 | 4585 | 4585 | 4585 | 4580 | 443 |
| 231 | 20241112 | 144200 | 1852275705 | 4585 | 4580 | 4585 | 4580 | 548 |
| 232 | 20241112 | 144100 | 1849765530 | 4580 | 4585 | 4585 | 4580 | 1322 |
| 233 | 20241112 | 144000 | 1843710160 | 4585 | 4580 | 4585 | 4580 | 399 |
| 234 | 20241112 | 143900 | 1841882435 | 4580 | 4580 | 4585 | 4580 | 652 |
| 235 | 20241112 | 143800 | 1838895975 | 4580 | 4580 | 4585 | 4580 | 489 |
| 236 | 20241112 | 143700 | 1836655415 | 4585 | 4585 | 4590 | 4585 | 290 |
| 237 | 20241112 | 143600 | 1835325465 | 4580 | 4590 | 4590 | 4580 | 813 |
| 238 | 20241112 | 143500 | 1831599265 | 4590 | 4590 | 4590 | 4590 | 570 |
| 239 | 20241112 | 143400 | 1828982965 | 4595 | 4590 | 4595 | 4590 | 206 |
| 240 | 20241112 | 143300 | 1828037100 | 4595 | 4595 | 4595 | 4590 | 554 |
| 241 | 20241112 | 143200 | 1825493935 | 4590 | 4590 | 4595 | 4590 | 274 |
| 242 | 20241112 | 143100 | 1824235795 | 4590 | 4595 | 4595 | 4590 | 193 |
| 243 | 20241112 | 143000 | 1823348975 | 4590 | 4595 | 4595 | 4590 | 243 |
| 244 | 20241112 | 142900 | 1822232395 | 4590 | 4590 | 4590 | 4590 | 15 |
| 245 | 20241112 | 142800 | 1822163545 | 4595 | 4590 | 4595 | 4590 | 262 |
| 246 | 20241112 | 142700 | 1820960625 | 4595 | 4595 | 4595 | 4595 | 110 |
| 247 | 20241112 | 142600 | 1820455175 | 4595 | 4595 | 4595 | 4595 | 3616 |
| 248 | 20241112 | 142500 | 1803839655 | 4595 | 4595 | 4600 | 4595 | 87 |
| 249 | 20241112 | 142400 | 1803439590 | 4600 | 4600 | 4600 | 4595 | 182 |
| 250 | 20241112 | 142300 | 1802602505 | 4605 | 4600 | 4605 | 4600 | 881 |
| 251 | 20241112 | 142200 | 1798549900 | 4605 | 4605 | 4605 | 4600 | 106 |
| 252 | 20241112 | 142100 | 1798061870 | 4605 | 4600 | 4605 | 4600 | 75 |
| 253 | 20241112 | 142000 | 1797716570 | 4600 | 4605 | 4605 | 4600 | 84 |
| 254 | 20241112 | 141900 | 1797329870 | 4605 | 4605 | 4605 | 4605 | 190 |
| 255 | 20241112 | 141800 | 1796454920 | 4605 | 4605 | 4605 | 4605 | 60 |
| 256 | 20241112 | 141700 | 1796178620 | 4600 | 4600 | 4600 | 4600 | 32 |
| 257 | 20241112 | 141600 | 1796031420 | 4605 | 4605 | 4605 | 4605 | 61 |
| 258 | 20241112 | 141500 | 1795750515 | 4605 | 4600 | 4605 | 4600 | 1063 |
| 259 | 20241112 | 141400 | 1790860400 | 4605 | 4605 | 4610 | 4605 | 1723 |
| 260 | 20241112 | 141300 | 1782925170 | 4610 | 4605 | 4610 | 4605 | 148 |
| 261 | 20241112 | 141200 | 1782243010 | 4610 | 4610 | 4610 | 4610 | 61 |
| 262 | 20241112 | 141100 | 1781961800 | 4605 | 4605 | 4605 | 4605 | 35 |
| 263 | 20241112 | 141000 | 1781800625 | 4610 | 4610 | 4610 | 4605 | 99 |
| 264 | 20241112 | 140900 | 1781344295 | 4605 | 4605 | 4605 | 4600 | 343 |
| 265 | 20241112 | 140800 | 1779764900 | 4605 | 4605 | 4605 | 4605 | 623 |
| 266 | 20241112 | 140700 | 1776895985 | 4605 | 4605 | 4605 | 4605 | 60 |
| 267 | 20241112 | 140600 | 1776619685 | 4605 | 4600 | 4605 | 4600 | 282 |
| 268 | 20241112 | 140500 | 1775321745 | 4600 | 4600 | 4600 | 4600 | 23 |
| 269 | 20241112 | 140400 | 1775215945 | 4605 | 4605 | 4605 | 4605 | 124 |
| 270 | 20241112 | 140300 | 1774644925 | 4605 | 4605 | 4605 | 4605 | 82 |
| 271 | 20241112 | 140200 | 1774267315 | 4605 | 4600 | 4605 | 4600 | 159 |
| 272 | 20241112 | 140100 | 1773535295 | 4605 | 4605 | 4605 | 4605 | 127 |
| 273 | 20241112 | 140000 | 1772950460 | 4605 | 4605 | 4605 | 4605 | 67 |
| 274 | 20241112 | 135900 | 1772641925 | 4605 | 4600 | 4605 | 4600 | 152 |
| 275 | 20241112 | 135800 | 1771942370 | 4600 | 4605 | 4605 | 4600 | 107 |
| 276 | 20241112 | 135700 | 1771449820 | 4605 | 4600 | 4605 | 4600 | 154 |
| 277 | 20241112 | 135600 | 1770741025 | 4605 | 4605 | 4605 | 4605 | 133 |
| 278 | 20241112 | 135500 | 1770128560 | 4605 | 4605 | 4605 | 4600 | 150 |
| 279 | 20241112 | 135400 | 1769438005 | 4605 | 4605 | 4605 | 4600 | 387 |
| 280 | 20241112 | 135300 | 1767655990 | 4605 | 4605 | 4605 | 4605 | 78 |
| 281 | 20241112 | 135200 | 1767296800 | 4605 | 4605 | 4605 | 4605 | 60 |
| 282 | 20241112 | 135100 | 1767020500 | 4605 | 4600 | 4605 | 4600 | 84 |
| 283 | 20241112 | 135000 | 1766633750 | 4600 | 4605 | 4605 | 4600 | 84 |
| 284 | 20241112 | 134900 | 1766247050 | 4605 | 4605 | 4605 | 4605 | 60 |
| 285 | 20241112 | 134800 | 1765970750 | 4600 | 4605 | 4605 | 4600 | 228 |
| 286 | 20241112 | 134700 | 1764921650 | 4600 | 4600 | 4600 | 4600 | 132 |
| 287 | 20241112 | 134600 | 1764314450 | 4605 | 4600 | 4605 | 4600 | 196 |
| 288 | 20241112 | 134500 | 1763412550 | 4600 | 4605 | 4605 | 4600 | 129 |
| 289 | 20241112 | 134400 | 1762818510 | 4605 | 4605 | 4605 | 4605 | 151 |
| 290 | 20241112 | 134300 | 1762123155 | 4600 | 4605 | 4605 | 4600 | 176 |
| 291 | 20241112 | 134200 | 1761312855 | 4600 | 4605 | 4605 | 4600 | 299 |
| 292 | 20241112 | 134100 | 1759936985 | 4605 | 4605 | 4605 | 4605 | 64 |
| 293 | 20241112 | 134000 | 1759642265 | 4605 | 4600 | 4605 | 4600 | 71 |
| 294 | 20241112 | 133900 | 1759315365 | 4605 | 4605 | 4605 | 4600 | 160 |
| 295 | 20241112 | 133800 | 1758578680 | 4605 | 4605 | 4605 | 4605 | 60 |
| 296 | 20241112 | 133700 | 1758302380 | 4600 | 4600 | 4600 | 4600 | 493 |
| 297 | 20241112 | 133600 | 1756034580 | 4595 | 4605 | 4605 | 4595 | 72 |
| 298 | 20241112 | 133500 | 1755703105 | 4600 | 4600 | 4600 | 4600 | 148 |
| 299 | 20241112 | 133400 | 1755022305 | 4600 | 4600 | 4600 | 4600 | 459 |
| 300 | 20241112 | 133300 | 1752910905 | 4600 | 4600 | 4600 | 4600 | 543 |
| 301 | 20241112 | 133200 | 1750413105 | 4600 | 4600 | 4605 | 4600 | 93 |
| 302 | 20241112 | 133100 | 1749985005 | 4605 | 4605 | 4605 | 4605 | 60 |
| 303 | 20241112 | 133000 | 1749708705 | 4600 | 4605 | 4605 | 4600 | 70 |
| 304 | 20241112 | 132900 | 1749386405 | 4605 | 4605 | 4605 | 4600 | 462 |
| 305 | 20241112 | 132800 | 1747259345 | 4605 | 4595 | 4605 | 4595 | 4836 |
| 306 | 20241112 | 132700 | 1725013565 | 4600 | 4600 | 4600 | 4600 | 277 |
| 307 | 20241112 | 132600 | 1723739365 | 4595 | 4595 | 4595 | 4595 | 170 |
| 308 | 20241112 | 132500 | 1722958215 | 4595 | 4590 | 4595 | 4590 | 71 |
| 309 | 20241112 | 132400 | 1722632025 | 4590 | 4595 | 4595 | 4590 | 109 |
| 310 | 20241112 | 132300 | 1722131415 | 4595 | 4595 | 4595 | 4595 | 2 |
| 311 | 20241112 | 132200 | 1722122225 | 4590 | 4590 | 4590 | 4590 | 9 |
| 312 | 20241112 | 132100 | 1722080915 | 4590 | 4595 | 4595 | 4580 | 373 |
| 313 | 20241112 | 132000 | 1720371650 | 4585 | 4585 | 4595 | 4585 | 775 |
| 314 | 20241112 | 131900 | 1716817945 | 4585 | 4590 | 4590 | 4585 | 9910 |
| 315 | 20241112 | 131800 | 1671379480 | 4595 | 4595 | 4595 | 4595 | 60 |
| 316 | 20241112 | 131700 | 1671103780 | 4595 | 4595 | 4595 | 4595 | 194 |
| 317 | 20241112 | 131600 | 1670212350 | 4600 | 4600 | 4600 | 4600 | 60 |
| 318 | 20241112 | 131500 | 1669936350 | 4600 | 4585 | 4600 | 4585 | 604 |
| 319 | 20241112 | 131400 | 1667161180 | 4590 | 4590 | 4590 | 4590 | 549 |
| 320 | 20241112 | 131300 | 1664641270 | 4590 | 4590 | 4595 | 4590 | 97 |
| 321 | 20241112 | 131200 | 1664195740 | 4590 | 4590 | 4590 | 4590 | 0 |
| 322 | 20241112 | 131100 | 1664195740 | 4590 | 4595 | 4595 | 4590 | 3015 |
| 323 | 20241112 | 131000 | 1650356815 | 4595 | 4595 | 4595 | 4590 | 624 |
| 324 | 20241112 | 130900 | 1647489580 | 4595 | 4595 | 4595 | 4590 | 86 |
| 325 | 20241112 | 130800 | 1647094530 | 4595 | 4590 | 4595 | 4590 | 80 |
| 326 | 20241112 | 130700 | 1646727030 | 4590 | 4595 | 4595 | 4590 | 1058 |
| 327 | 20241112 | 130600 | 1641870510 | 4590 | 4590 | 4595 | 4590 | 1015 |
| 328 | 20241112 | 130500 | 1637211655 | 4590 | 4595 | 4595 | 4590 | 328 |
| 329 | 20241112 | 130400 | 1635704555 | 4595 | 4595 | 4595 | 4590 | 262 |
| 330 | 20241112 | 130300 | 1634501275 | 4595 | 4600 | 4600 | 4595 | 581 |
| 331 | 20241112 | 130200 | 1631831570 | 4595 | 4595 | 4595 | 4595 | 1531 |
| 332 | 20241112 | 130100 | 1624796625 | 4595 | 4600 | 4600 | 4595 | 76 |
| 333 | 20241112 | 130000 | 1624447080 | 4595 | 4590 | 4595 | 4590 | 111 |
| 334 | 20241112 | 125900 | 1623937440 | 4595 | 4595 | 4595 | 4595 | 4 |
| 335 | 20241112 | 125800 | 1623919060 | 4595 | 4595 | 4595 | 4590 | 111 |
| 336 | 20241112 | 125700 | 1623409210 | 4590 | 4595 | 4595 | 4590 | 239 |
| 337 | 20241112 | 125600 | 1622311440 | 4595 | 4595 | 4595 | 4595 | 60 |
| 338 | 20241112 | 125500 | 1622035740 | 4590 | 4590 | 4595 | 4590 | 147 |
| 339 | 20241112 | 125400 | 1621360710 | 4590 | 4595 | 4595 | 4590 | 83 |
| 340 | 20241112 | 125300 | 1620979440 | 4590 | 4590 | 4590 | 4590 | 536 |
| 341 | 20241112 | 125200 | 1618519200 | 4590 | 4595 | 4595 | 4590 | 212 |
| 342 | 20241112 | 125100 | 1617545370 | 4590 | 4590 | 4595 | 4590 | 161 |
| 343 | 20241112 | 125000 | 1616806080 | 4590 | 4595 | 4595 | 4590 | 84 |
| 344 | 20241112 | 124900 | 1616420220 | 4590 | 4590 | 4595 | 4590 | 192 |
| 345 | 20241112 | 124800 | 1615538640 | 4595 | 4595 | 4595 | 4595 | 142 |
| 346 | 20241112 | 124700 | 1614886150 | 4590 | 4590 | 4590 | 4590 | 110 |
| 347 | 20241112 | 124600 | 1614381250 | 4590 | 4595 | 4595 | 4590 | 187 |
| 348 | 20241112 | 124500 | 1613522045 | 4595 | 4590 | 4595 | 4590 | 133 |
| 349 | 20241112 | 124400 | 1612911275 | 4595 | 4595 | 4595 | 4595 | 60 |
| 350 | 20241112 | 124300 | 1612635575 | 4590 | 4590 | 4595 | 4590 | 282 |
| 351 | 20241112 | 124200 | 1611340400 | 4595 | 4595 | 4595 | 4595 | 160 |
| 352 | 20241112 | 124100 | 1610605200 | 4590 | 4590 | 4590 | 4590 | 75 |
| 353 | 20241112 | 124000 | 1610260950 | 4595 | 4590 | 4595 | 4590 | 172 |
| 354 | 20241112 | 123900 | 1609471160 | 4595 | 4590 | 4595 | 4590 | 674 |
| 355 | 20241112 | 123800 | 1606374660 | 4595 | 4595 | 4595 | 4595 | 60 |
| 356 | 20241112 | 123700 | 1606098960 | 4590 | 4595 | 4595 | 4590 | 157 |
| 357 | 20241112 | 123600 | 1605378030 | 4590 | 4595 | 4595 | 4590 | 75 |
| 358 | 20241112 | 123500 | 1605033480 | 4590 | 4590 | 4590 | 4590 | 97 |
| 359 | 20241112 | 123400 | 1604588250 | 4595 | 4590 | 4595 | 4590 | 140 |
| 360 | 20241112 | 123300 | 1603945250 | 4585 | 4585 | 4590 | 4585 | 148 |
| 361 | 20241112 | 123200 | 1603266370 | 4585 | 4585 | 4590 | 4585 | 2406 |
| 362 | 20241112 | 123100 | 1592234560 | 4585 | 4595 | 4595 | 4585 | 1206 |
| 363 | 20241112 | 123000 | 1586698800 | 4595 | 4595 | 4595 | 4595 | 60 |
| 364 | 20241112 | 122900 | 1586423100 | 4590 | 4590 | 4590 | 4590 | 87 |
| 365 | 20241112 | 122800 | 1586023770 | 4595 | 4590 | 4595 | 4590 | 97 |
| 366 | 20241112 | 122700 | 1585578240 | 4595 | 4590 | 4595 | 4590 | 516 |
| 367 | 20241112 | 122600 | 1583207630 | 4590 | 4595 | 4595 | 4590 | 523 |
| 368 | 20241112 | 122500 | 1580805850 | 4595 | 4595 | 4595 | 4595 | 415 |
| 369 | 20241112 | 122400 | 1578898925 | 4595 | 4600 | 4600 | 4595 | 94 |
| 370 | 20241112 | 122300 | 1578466690 | 4595 | 4595 | 4600 | 4595 | 246 |
| 371 | 20241112 | 122200 | 1577335920 | 4600 | 4600 | 4600 | 4600 | 61 |
| 372 | 20241112 | 122100 | 1577055320 | 4600 | 4600 | 4600 | 4595 | 960 |
| 373 | 20241112 | 122000 | 1572642010 | 4600 | 4605 | 4605 | 4600 | 72 |
| 374 | 20241112 | 121900 | 1572310510 | 4605 | 4600 | 4605 | 4600 | 134 |
| 375 | 20241112 | 121800 | 1571693810 | 4605 | 4605 | 4605 | 4605 | 70 |
| 376 | 20241112 | 121700 | 1571371460 | 4605 | 4605 | 4610 | 4605 | 186 |
| 377 | 20241112 | 121600 | 1570514915 | 4605 | 4610 | 4610 | 4605 | 71 |
| 378 | 20241112 | 121500 | 1570187660 | 4610 | 4605 | 4610 | 4600 | 83 |
| 379 | 20241112 | 121400 | 1569805535 | 4600 | 4605 | 4605 | 4600 | 155 |
| 380 | 20241112 | 121300 | 1569092170 | 4600 | 4600 | 4600 | 4600 | 38 |
| 381 | 20241112 | 121200 | 1568917370 | 4595 | 4595 | 4600 | 4595 | 552 |
| 382 | 20241112 | 121100 | 1566379760 | 4595 | 4590 | 4595 | 4590 | 21 |
| 383 | 20241112 | 121000 | 1566283365 | 4590 | 4595 | 4595 | 4590 | 136 |
| 384 | 20241112 | 120900 | 1565658820 | 4590 | 4590 | 4595 | 4590 | 92 |
| 385 | 20241112 | 120800 | 1565236240 | 4595 | 4595 | 4600 | 4595 | 83 |
| 386 | 20241112 | 120700 | 1564854550 | 4600 | 4600 | 4600 | 4600 | 61 |
| 387 | 20241112 | 120600 | 1564573950 | 4605 | 4595 | 4605 | 4595 | 320 |
| 388 | 20241112 | 120500 | 1563103170 | 4600 | 4605 | 4605 | 4595 | 61 |
| 389 | 20241112 | 120400 | 1562822855 | 4600 | 4600 | 4605 | 4600 | 2082 |
| 390 | 20241112 | 120300 | 1553245355 | 4620 | 4630 | 4630 | 4595 | 43 |
| 391 | 20241112 | 120200 | 1553047710 | 4590 | 4590 | 4635 | 4590 | 160 |
| 392 | 20241112 | 120100 | 1552312390 | 4595 | 4600 | 4600 | 4595 | 72 |
| 393 | 20241112 | 120000 | 1551981250 | 4600 | 4590 | 4600 | 4590 | 27 |
| 394 | 20241112 | 115900 | 1551857205 | 4585 | 4585 | 4585 | 4585 | 3 |
| 395 | 20241112 | 115800 | 1551843450 | 4585 | 4580 | 4585 | 4580 | 179 |
| 396 | 20241112 | 115700 | 1551023330 | 4580 | 4580 | 4580 | 4580 | 144 |
| 397 | 20241112 | 115600 | 1550363810 | 4575 | 4575 | 4575 | 4575 | 335 |
| 398 | 20241112 | 115500 | 1548831185 | 4575 | 4570 | 4575 | 4570 | 549 |
| 399 | 20241112 | 115400 | 1546319515 | 4575 | 4575 | 4575 | 4570 | 961 |
| 400 | 20241112 | 115300 | 1541923115 | 4575 | 4570 | 4575 | 4570 | 135 |
| 401 | 20241112 | 115200 | 1541305755 | 4570 | 4570 | 4575 | 4570 | 149 |
| 402 | 20241112 | 115100 | 1540624525 | 4570 | 4570 | 4575 | 4570 | 7099 |
| 403 | 20241112 | 115000 | 1508181795 | 4575 | 4585 | 4585 | 4575 | 183 |
| 404 | 20241112 | 114900 | 1507344515 | 4575 | 4575 | 4585 | 4575 | 18 |
| 405 | 20241112 | 114800 | 1507262135 | 4570 | 4575 | 4575 | 4570 | 187 |
| 406 | 20241112 | 114700 | 1506407245 | 4575 | 4575 | 4575 | 4570 | 143 |
| 407 | 20241112 | 114600 | 1505753125 | 4570 | 4570 | 4575 | 4570 | 560 |
| 408 | 20241112 | 114500 | 1503193625 | 4575 | 4570 | 4575 | 4570 | 2706 |
| 409 | 20241112 | 114400 | 1490826070 | 4575 | 4570 | 4575 | 4570 | 226 |
| 410 | 20241112 | 114300 | 1489792540 | 4570 | 4575 | 4575 | 4570 | 99 |
| 411 | 20241112 | 114200 | 1489339810 | 4570 | 4575 | 4575 | 4570 | 148 |
| 412 | 20241112 | 114100 | 1488663150 | 4575 | 4575 | 4575 | 4570 | 43 |
| 413 | 20241112 | 114000 | 1488466440 | 4575 | 4580 | 4580 | 4570 | 1503 |
| 414 | 20241112 | 113900 | 1481589575 | 4580 | 4580 | 4585 | 4580 | 96 |
| 415 | 20241112 | 113800 | 1481149595 | 4585 | 4580 | 4585 | 4580 | 147 |
| 416 | 20241112 | 113700 | 1480476035 | 4580 | 4585 | 4585 | 4580 | 112 |
| 417 | 20241112 | 113600 | 1479962775 | 4580 | 4575 | 4580 | 4575 | 3144 |
| 418 | 20241112 | 113500 | 1465564450 | 4580 | 4575 | 4580 | 4570 | 2026 |
| 419 | 20241112 | 113400 | 1456294700 | 4580 | 4575 | 4580 | 4575 | 163 |
| 420 | 20241112 | 113300 | 1455548175 | 4575 | 4580 | 4580 | 4575 | 365 |
| 421 | 20241112 | 113200 | 1453877490 | 4580 | 4575 | 4580 | 4575 | 1079 |
| 422 | 20241112 | 113100 | 1448940740 | 4575 | 4580 | 4580 | 4575 | 1006 |
| 423 | 20241112 | 113000 | 1444337990 | 4575 | 4575 | 4575 | 4575 | 2492 |
| 424 | 20241112 | 112900 | 1432937090 | 4580 | 4575 | 4580 | 4575 | 2399 |
| 425 | 20241112 | 112800 | 1421961090 | 4580 | 4575 | 4580 | 4575 | 225 |
| 426 | 20241112 | 112700 | 1420931215 | 4580 | 4580 | 4585 | 4580 | 1144 |
| 427 | 20241112 | 112600 | 1415691390 | 4585 | 4580 | 4585 | 4580 | 775 |
| 428 | 20241112 | 112500 | 1412141585 | 4580 | 4585 | 4585 | 4580 | 2786 |
| 429 | 20241112 | 112400 | 1399380630 | 4590 | 4585 | 4590 | 4585 | 49 |
| 430 | 20241112 | 112300 | 1399155910 | 4590 | 4585 | 4590 | 4585 | 243 |
| 431 | 20241112 | 112200 | 1398041455 | 4590 | 4580 | 4590 | 4580 | 45 |
| 432 | 20241112 | 112100 | 1397834955 | 4590 | 4585 | 4590 | 4580 | 165 |
| 433 | 20241112 | 112000 | 1397078810 | 4585 | 4595 | 4595 | 4580 | 1070 |
| 434 | 20241112 | 111900 | 1392172760 | 4600 | 4600 | 4600 | 4600 | 87 |
| 435 | 20241112 | 111800 | 1391772560 | 4615 | 4590 | 4640 | 4590 | 1009 |
| 436 | 20241112 | 111700 | 1387115505 | 4585 | 4585 | 4585 | 4585 | 100 |
| 437 | 20241112 | 111600 | 1386657005 | 4590 | 4590 | 4590 | 4580 | 2421 |
| 438 | 20241112 | 111500 | 1375563285 | 4585 | 4595 | 4595 | 4585 | 4625 |
| 439 | 20241112 | 111400 | 1354353120 | 4600 | 4595 | 4600 | 4595 | 62 |
| 440 | 20241112 | 111300 | 1354067930 | 4595 | 4600 | 4600 | 4595 | 181 |
| 441 | 20241112 | 111200 | 1353235935 | 4600 | 4600 | 4600 | 4595 | 14 |
| 442 | 20241112 | 111100 | 1353171550 | 4600 | 4600 | 4600 | 4595 | 160 |
| 443 | 20241112 | 111000 | 1352435980 | 4600 | 4610 | 4610 | 4600 | 734 |
| 444 | 20241112 | 110900 | 1349057070 | 4610 | 4610 | 4615 | 4610 | 606 |
| 445 | 20241112 | 110800 | 1346263110 | 4610 | 4610 | 4610 | 4610 | 833 |
| 446 | 20241112 | 110700 | 1342422980 | 4610 | 4605 | 4610 | 4605 | 210 |
| 447 | 20241112 | 110600 | 1341455290 | 4600 | 4600 | 4600 | 4600 | 13 |
| 448 | 20241112 | 110500 | 1341395490 | 4600 | 4615 | 4615 | 4600 | 1081 |
| 449 | 20241112 | 110400 | 1336416590 | 4620 | 4620 | 4620 | 4620 | 92 |
| 450 | 20241112 | 110300 | 1335991550 | 4620 | 4615 | 4620 | 4615 | 190 |
| 451 | 20241112 | 110200 | 1335114180 | 4620 | 4615 | 4620 | 4615 | 78 |
| 452 | 20241112 | 110100 | 1334753875 | 4615 | 4615 | 4615 | 4600 | 2007 |
| 453 | 20241112 | 110000 | 1325495685 | 4615 | 4625 | 4625 | 4615 | 3475 |
| 454 | 20241112 | 105900 | 1309458415 | 4625 | 4620 | 4625 | 4620 | 1128 |
| 455 | 20241112 | 105800 | 1304246735 | 4620 | 4620 | 4625 | 4620 | 982 |
| 456 | 20241112 | 105700 | 1299709805 | 4620 | 4620 | 4620 | 4620 | 72 |
| 457 | 20241112 | 105600 | 1299377165 | 4620 | 4620 | 4620 | 4620 | 188 |
| 458 | 20241112 | 105500 | 1298508605 | 4620 | 4630 | 4630 | 4615 | 1745 |
| 459 | 20241112 | 105400 | 1290443535 | 4630 | 4635 | 4635 | 4630 | 1234 |
| 460 | 20241112 | 105300 | 1284724585 | 4640 | 4635 | 4640 | 4635 | 857 |
| 461 | 20241112 | 105200 | 1280752385 | 4635 | 4630 | 4635 | 4630 | 2324 |
| 462 | 20241112 | 105100 | 1269983650 | 4630 | 4620 | 4630 | 4615 | 40 |
| 463 | 20241112 | 105000 | 1269798830 | 4615 | 4630 | 4630 | 4615 | 2171 |
| 464 | 20241112 | 104900 | 1259760425 | 4630 | 4630 | 4635 | 4630 | 298 |
| 465 | 20241112 | 104800 | 1258380505 | 4625 | 4630 | 4630 | 4625 | 597 |
| 466 | 20241112 | 104700 | 1255616835 | 4630 | 4625 | 4630 | 4625 | 39 |
| 467 | 20241112 | 104600 | 1255436370 | 4625 | 4630 | 4630 | 4625 | 471 |
| 468 | 20241112 | 104500 | 1253257890 | 4620 | 4625 | 4625 | 4620 | 2452 |
| 469 | 20241112 | 104400 | 1241927535 | 4625 | 4620 | 4625 | 4620 | 1749 |
| 470 | 20241112 | 104300 | 1233838595 | 4625 | 4615 | 4625 | 4615 | 1083 |
| 471 | 20241112 | 104200 | 1228833080 | 4620 | 4610 | 4620 | 4610 | 1032 |
| 472 | 20241112 | 104100 | 1224069140 | 4610 | 4610 | 4610 | 4610 | 46 |
| 473 | 20241112 | 104000 | 1223857080 | 4600 | 4605 | 4605 | 4595 | 2473 |
| 474 | 20241112 | 103900 | 1212485605 | 4610 | 4605 | 4610 | 4605 | 45 |
| 475 | 20241112 | 103800 | 1212278345 | 4600 | 4600 | 4600 | 4595 | 785 |
| 476 | 20241112 | 103700 | 1208668210 | 4595 | 4595 | 4595 | 4590 | 1381 |
| 477 | 20241112 | 103600 | 1202322565 | 4585 | 4585 | 4585 | 4580 | 137 |
| 478 | 20241112 | 103500 | 1201694850 | 4585 | 4590 | 4600 | 4580 | 1827 |
| 479 | 20241112 | 103400 | 1193317090 | 4590 | 4595 | 4600 | 4590 | 81 |
| 480 | 20241112 | 103300 | 1192945275 | 4595 | 4590 | 4595 | 4590 | 556 |
| 481 | 20241112 | 103200 | 1190391050 | 4590 | 4580 | 4590 | 4580 | 115 |
| 482 | 20241112 | 103100 | 1189864230 | 4590 | 4590 | 4590 | 4590 | 4 |
| 483 | 20241112 | 103000 | 1189845870 | 4590 | 4595 | 4595 | 4580 | 2644 |
| 484 | 20241112 | 102900 | 1177720440 | 4595 | 4585 | 4595 | 4580 | 404 |
| 485 | 20241112 | 102800 | 1175868045 | 4585 | 4585 | 4585 | 4585 | 120 |
| 486 | 20241112 | 102700 | 1175317845 | 4590 | 4575 | 4590 | 4575 | 7767 |
| 487 | 20241112 | 102600 | 1139678240 | 4580 | 4580 | 4580 | 4575 | 127 |
| 488 | 20241112 | 102500 | 1139096965 | 4580 | 4575 | 4580 | 4570 | 2335 |
| 489 | 20241112 | 102400 | 1128415635 | 4580 | 4575 | 4580 | 4575 | 179 |
| 490 | 20241112 | 102300 | 1127596520 | 4580 | 4575 | 4580 | 4575 | 1165 |
| 491 | 20241112 | 102200 | 1122266595 | 4575 | 4570 | 4575 | 4570 | 269 |
| 492 | 20241112 | 102100 | 1121037155 | 4570 | 4565 | 4570 | 4565 | 158 |
| 493 | 20241112 | 102000 | 1120315185 | 4565 | 4585 | 4585 | 4565 | 12376 |
| 494 | 20241112 | 101900 | 1063739475 | 4585 | 4585 | 4585 | 4585 | 177 |
| 495 | 20241112 | 101800 | 1062927930 | 4585 | 4585 | 4585 | 4580 | 192 |
| 496 | 20241112 | 101700 | 1062048015 | 4585 | 4580 | 4585 | 4580 | 87 |
| 497 | 20241112 | 101600 | 1061649235 | 4580 | 4580 | 4585 | 4580 | 107 |
| 498 | 20241112 | 101500 | 1061159125 | 4580 | 4590 | 4590 | 4580 | 2441 |
| 499 | 20241112 | 101400 | 1049975565 | 4590 | 4580 | 4590 | 4580 | 437 |
| 500 | 20241112 | 101300 | 1047972215 | 4580 | 4575 | 4580 | 4575 | 365 |
| 501 | 20241112 | 101200 | 1046300705 | 4575 | 4575 | 4580 | 4570 | 399 |
| 502 | 20241112 | 101100 | 1044476220 | 4575 | 4575 | 4575 | 4575 | 493 |
| 503 | 20241112 | 101000 | 1042220745 | 4580 | 4585 | 4585 | 4570 | 10451 |
| 504 | 20241112 | 100900 | 994381995 | 4590 | 4590 | 4590 | 4585 | 135 |
| 505 | 20241112 | 100800 | 993762885 | 4590 | 4590 | 4595 | 4590 | 1930 |
| 506 | 20241112 | 100700 | 984903290 | 4590 | 4595 | 4595 | 4590 | 83 |
| 507 | 20241112 | 100600 | 984522310 | 4595 | 4595 | 4595 | 4590 | 31 |
| 508 | 20241112 | 100500 | 984379925 | 4595 | 4600 | 4600 | 4585 | 13822 |
| 509 | 20241112 | 100400 | 920883260 | 4605 | 4600 | 4605 | 4600 | 10 |
| 510 | 20241112 | 100300 | 920837220 | 4600 | 4600 | 4600 | 4600 | 228 |
| 511 | 20241112 | 100200 | 919788420 | 4605 | 4600 | 4605 | 4600 | 151 |
| 512 | 20241112 | 100100 | 919093180 | 4600 | 4600 | 4610 | 4600 | 130 |
| 513 | 20241112 | 100000 | 918495120 | 4595 | 4605 | 4605 | 4595 | 5824 |
| 514 | 20241112 | 095900 | 891719460 | 4610 | 4605 | 4610 | 4605 | 162 |
| 515 | 20241112 | 095800 | 890973005 | 4605 | 4605 | 4605 | 4605 | 696 |
| 516 | 20241112 | 095700 | 887767925 | 4600 | 4600 | 4605 | 4600 | 553 |
| 517 | 20241112 | 095600 | 885223690 | 4600 | 4600 | 4600 | 4600 | 10 |
| 518 | 20241112 | 095500 | 885177690 | 4595 | 4610 | 4610 | 4595 | 3222 |
| 519 | 20241112 | 095400 | 870343270 | 4610 | 4610 | 4615 | 4605 | 576 |
| 520 | 20241112 | 095300 | 867687860 | 4605 | 4600 | 4605 | 4600 | 543 |
| 521 | 20241112 | 095200 | 865188255 | 4600 | 4590 | 4600 | 4590 | 1501 |
| 522 | 20241112 | 095100 | 858289660 | 4590 | 4600 | 4605 | 4590 | 2025 |
| 523 | 20241112 | 095000 | 848984835 | 4605 | 4605 | 4605 | 4595 | 6836 |
| 524 | 20241112 | 094900 | 817522370 | 4605 | 4605 | 4610 | 4605 | 171 |
| 525 | 20241112 | 094800 | 816734565 | 4610 | 4615 | 4615 | 4605 | 2736 |
| 526 | 20241112 | 094700 | 804123465 | 4610 | 4610 | 4610 | 4610 | 125 |
| 527 | 20241112 | 094600 | 803547215 | 4610 | 4610 | 4615 | 4610 | 133 |
| 528 | 20241112 | 094500 | 802934035 | 4610 | 4620 | 4620 | 4610 | 2602 |
| 529 | 20241112 | 094400 | 790925855 | 4620 | 4630 | 4630 | 4620 | 4097 |
| 530 | 20241112 | 094300 | 771989200 | 4625 | 4635 | 4635 | 4625 | 758 |
| 531 | 20241112 | 094200 | 768480040 | 4635 | 4635 | 4635 | 4630 | 345 |
| 532 | 20241112 | 094100 | 766881045 | 4635 | 4630 | 4635 | 4630 | 1676 |
| 533 | 20241112 | 094000 | 759120935 | 4635 | 4645 | 4645 | 4635 | 7885 |
| 534 | 20241112 | 093900 | 722539160 | 4645 | 4650 | 4650 | 4645 | 125 |
| 535 | 20241112 | 093800 | 721958495 | 4650 | 4650 | 4650 | 4650 | 44 |
| 536 | 20241112 | 093700 | 721753895 | 4645 | 4645 | 4645 | 4645 | 191 |
| 537 | 20241112 | 093600 | 720866700 | 4650 | 4640 | 4650 | 4640 | 114 |
| 538 | 20241112 | 093500 | 720337225 | 4650 | 4660 | 4670 | 4640 | 2120 |
| 539 | 20241112 | 093400 | 710490250 | 4660 | 4680 | 4715 | 4660 | 905 |
| 540 | 20241112 | 093300 | 706259355 | 4680 | 4635 | 4735 | 4635 | 3135 |
| 541 | 20241112 | 093200 | 691682885 | 4635 | 4635 | 4635 | 4625 | 4390 |
| 542 | 20241112 | 093100 | 671337430 | 4635 | 4650 | 4650 | 4635 | 2760 |
| 543 | 20241112 | 093000 | 658529915 | 4650 | 4655 | 4655 | 4640 | 5372 |
| 544 | 20241112 | 092900 | 633547350 | 4660 | 4660 | 4660 | 4660 | 642 |
| 545 | 20241112 | 092800 | 630555630 | 4665 | 4680 | 4680 | 4660 | 8094 |
| 546 | 20241112 | 092700 | 592780220 | 4700 | 4685 | 4740 | 4675 | 5187 |
| 547 | 20241112 | 092600 | 568450440 | 4685 | 4670 | 4695 | 4670 | 3581 |
| 548 | 20241112 | 092500 | 551708890 | 4670 | 4675 | 4680 | 4670 | 7988 |
| 549 | 20241112 | 092400 | 514382545 | 4685 | 4675 | 4685 | 4675 | 2035 |
| 550 | 20241112 | 092300 | 504866495 | 4670 | 4670 | 4675 | 4665 | 595 |
| 551 | 20241112 | 092200 | 502089955 | 4675 | 4695 | 4695 | 4665 | 26114 |
| 552 | 20241112 | 092100 | 379790130 | 4700 | 4700 | 4700 | 4695 | 4257 |
| 553 | 20241112 | 092000 | 359801675 | 4700 | 4700 | 4705 | 4690 | 22297 |
| 554 | 20241112 | 091900 | 255103085 | 4700 | 4740 | 4740 | 4700 | 11060 |
| 555 | 20241112 | 091800 | 202867705 | 4740 | 4740 | 4740 | 4740 | 3743 |
| 556 | 20241112 | 091700 | 185125885 | 4760 | 4750 | 4785 | 4735 | 3031 |
| 557 | 20241112 | 091600 | 170739630 | 4745 | 4735 | 4745 | 4735 | 661 |
| 558 | 20241112 | 091500 | 167603290 | 4735 | 4750 | 4755 | 4735 | 8588 |
| 559 | 20241112 | 091400 | 126889615 | 4750 | 4740 | 4750 | 4740 | 406 |
| 560 | 20241112 | 091300 | 124965050 | 4745 | 4745 | 4745 | 4745 | 333 |
| 561 | 20241112 | 091200 | 123384965 | 4745 | 4755 | 4755 | 4740 | 1366 |
| 562 | 20241112 | 091100 | 116902030 | 4760 | 4755 | 4780 | 4755 | 1701 |
| 563 | 20241112 | 091000 | 108805675 | 4755 | 4765 | 4775 | 4745 | 4403 |
| 564 | 20241112 | 090900 | 87852000 | 4750 | 4750 | 4750 | 4750 | 487 |
| 565 | 20241112 | 090800 | 85538750 | 4770 | 4785 | 4785 | 4770 | 1700 |
| 566 | 20241112 | 090700 | 77411750 | 4785 | 4760 | 4785 | 4745 | 6857 |
| 567 | 20241112 | 090600 | 44828350 | 4760 | 4760 | 4765 | 4760 | 283 |
| 568 | 20241112 | 090500 | 43480265 | 4760 | 4775 | 4775 | 4760 | 2347 |
| 569 | 20241112 | 090400 | 32282105 | 4785 | 4790 | 4790 | 4780 | 144 |
| 570 | 20241112 | 090300 | 31593770 | 4780 | 4790 | 4795 | 4780 | 140 |
| 571 | 20241112 | 090200 | 30923450 | 4790 | 4780 | 4795 | 4780 | 1252 |
| 572 | 20241112 | 090100 | 24924800 | 4785 | 4785 | 4785 | 4770 | 306 |
| 573 | 20241112 | 090000 | 23464035 | 4770 | 4780 | 4795 | 4770 | 4888 |