29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 4008 |
| 3 | 20241111 | 185900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20241111 | 185800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20241111 | 185700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20241111 | 185600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20241111 | 185500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20241111 | 185400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20241111 | 185300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20241111 | 185200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20241111 | 185100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20241111 | 185000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20241111 | 184900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20241111 | 184800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20241111 | 184700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20241111 | 184600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20241111 | 184500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20241111 | 184400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20241111 | 184300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20241111 | 184200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20241111 | 184100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20241111 | 184000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20241111 | 183900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20241111 | 183800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20241111 | 183700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20241111 | 183600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20241111 | 183500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20241111 | 183400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20241111 | 183300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20241111 | 183200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20241111 | 183100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20241111 | 183000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 4008 |
| 33 | 20241111 | 182900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20241111 | 182800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20241111 | 182700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20241111 | 182600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20241111 | 182500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20241111 | 182400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20241111 | 182300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20241111 | 182200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20241111 | 182100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20241111 | 182000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20241111 | 181900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20241111 | 181800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20241111 | 181700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20241111 | 181600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20241111 | 181500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20241111 | 181400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20241111 | 181300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20241111 | 181200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20241111 | 181100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20241111 | 181000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20241111 | 180900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20241111 | 180800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20241111 | 180700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20241111 | 180600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20241111 | 180500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20241111 | 180400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20241111 | 180300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20241111 | 180200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20241111 | 180100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20241111 | 180000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 4008 |
| 63 | 20241111 | 175900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20241111 | 175800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20241111 | 175700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20241111 | 175600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20241111 | 175500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20241111 | 175400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20241111 | 175300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20241111 | 175200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20241111 | 175100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20241111 | 175000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20241111 | 174900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20241111 | 174800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20241111 | 174700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20241111 | 174600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20241111 | 174500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20241111 | 174400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20241111 | 174300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20241111 | 174200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20241111 | 174100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20241111 | 174000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20241111 | 173900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20241111 | 173800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20241111 | 173700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20241111 | 173600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20241111 | 173500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20241111 | 173400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20241111 | 173300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20241111 | 173200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20241111 | 173100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20241111 | 173000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 4008 |
| 93 | 20241111 | 172900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20241111 | 172800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20241111 | 172700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20241111 | 172600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20241111 | 172500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20241111 | 172400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20241111 | 172300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20241111 | 172200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20241111 | 172100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20241111 | 172000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20241111 | 171900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20241111 | 171800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20241111 | 171700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20241111 | 171600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20241111 | 171500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20241111 | 171400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20241111 | 171300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20241111 | 171200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20241111 | 171100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20241111 | 171000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20241111 | 170900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20241111 | 170800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20241111 | 170700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20241111 | 170600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20241111 | 170500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20241111 | 170400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20241111 | 170300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20241111 | 170200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20241111 | 170100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20241111 | 170000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 4008 |
| 123 | 20241111 | 165900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20241111 | 165800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20241111 | 165700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20241111 | 165600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20241111 | 165500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20241111 | 165400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20241111 | 165300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20241111 | 165200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20241111 | 165100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20241111 | 165000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20241111 | 164900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20241111 | 164800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20241111 | 164700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20241111 | 164600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20241111 | 164500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20241111 | 164400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20241111 | 164300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20241111 | 164200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20241111 | 164100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20241111 | 164000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20241111 | 163900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20241111 | 163800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20241111 | 163700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20241111 | 163600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20241111 | 163500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20241111 | 163400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20241111 | 163300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20241111 | 163200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20241111 | 163100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20241111 | 163000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 4008 |
| 153 | 20241111 | 162900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20241111 | 162800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20241111 | 162700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20241111 | 162600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20241111 | 162500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20241111 | 162400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20241111 | 162300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20241111 | 162200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20241111 | 162100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20241111 | 162000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20241111 | 161900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20241111 | 161800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20241111 | 161700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20241111 | 161600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20241111 | 161500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20241111 | 161400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20241111 | 161300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20241111 | 161200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20241111 | 161100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20241111 | 161000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20241111 | 160900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20241111 | 160800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20241111 | 160700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20241111 | 160600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20241111 | 160500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20241111 | 160400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20241111 | 160300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20241111 | 160200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20241111 | 160100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20241111 | 160000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 4008 |
| 183 | 20241111 | 155900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20241111 | 155800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20241111 | 155700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20241111 | 155600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20241111 | 155500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20241111 | 155400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20241111 | 155300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20241111 | 155200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20241111 | 155100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20241111 | 155000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20241111 | 154900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20241111 | 154800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20241111 | 154700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20241111 | 154600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20241111 | 154500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20241111 | 154400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20241111 | 154300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20241111 | 154200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20241111 | 154100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20241111 | 154000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20241111 | 153900 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20241111 | 153800 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20241111 | 153700 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20241111 | 153600 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20241111 | 153500 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20241111 | 153400 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20241111 | 153300 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20241111 | 153200 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20241111 | 153100 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20241111 | 153000 | 1022040540 | 4215 | 4215 | 4215 | 4215 | 8016 |
| 213 | 20241111 | 152900 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20241111 | 152800 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20241111 | 152700 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20241111 | 152600 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20241111 | 152500 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20241111 | 152400 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20241111 | 152300 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20241111 | 152200 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20241111 | 152100 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20241111 | 152000 | 1005146820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20241111 | 151900 | 1005146820 | 4205 | 4215 | 4215 | 4205 | 55 |
| 224 | 20241111 | 151800 | 1004915465 | 4190 | 4205 | 4205 | 4190 | 1617 |
| 225 | 20241111 | 151700 | 998129670 | 4205 | 4225 | 4225 | 4205 | 1116 |
| 226 | 20241111 | 151600 | 993431120 | 4225 | 4225 | 4225 | 4225 | 701 |
| 227 | 20241111 | 151500 | 990469395 | 4225 | 4225 | 4225 | 4225 | 1 |
| 228 | 20241111 | 151400 | 990465170 | 4225 | 4220 | 4225 | 4220 | 637 |
| 229 | 20241111 | 151300 | 987776670 | 4220 | 4220 | 4220 | 4210 | 491 |
| 230 | 20241111 | 151200 | 985706560 | 4220 | 4220 | 4220 | 4200 | 1502 |
| 231 | 20241111 | 151100 | 979387695 | 4200 | 4210 | 4220 | 4200 | 1980 |
| 232 | 20241111 | 151000 | 971051145 | 4210 | 4200 | 4210 | 4200 | 533 |
| 233 | 20241111 | 150900 | 968807315 | 4200 | 4200 | 4200 | 4200 | 220 |
| 234 | 20241111 | 150800 | 967883315 | 4200 | 4205 | 4205 | 4200 | 385 |
| 235 | 20241111 | 150700 | 966265265 | 4205 | 4210 | 4210 | 4205 | 29 |
| 236 | 20241111 | 150600 | 966143180 | 4210 | 4220 | 4225 | 4210 | 126 |
| 237 | 20241111 | 150500 | 965611545 | 4210 | 4205 | 4210 | 4205 | 269 |
| 238 | 20241111 | 150400 | 964480175 | 4210 | 4220 | 4220 | 4210 | 1129 |
| 239 | 20241111 | 150300 | 959716845 | 4220 | 4205 | 4220 | 4205 | 41 |
| 240 | 20241111 | 150200 | 959544425 | 4220 | 4205 | 4220 | 4205 | 223 |
| 241 | 20241111 | 150100 | 958606620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 242 | 20241111 | 150000 | 958606620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 243 | 20241111 | 145900 | 958606620 | 4220 | 4220 | 4220 | 4205 | 44 |
| 244 | 20241111 | 145800 | 958421345 | 4220 | 4220 | 4220 | 4220 | 9 |
| 245 | 20241111 | 145700 | 958383365 | 4210 | 4210 | 4210 | 4210 | 466 |
| 246 | 20241111 | 145600 | 956421505 | 4210 | 4210 | 4210 | 4210 | 30 |
| 247 | 20241111 | 145500 | 956295205 | 4225 | 4225 | 4225 | 4225 | 0 |
| 248 | 20241111 | 145400 | 956295205 | 4225 | 4200 | 4225 | 4200 | 21 |
| 249 | 20241111 | 145300 | 956206980 | 4210 | 4215 | 4220 | 4210 | 2519 |
| 250 | 20241111 | 145200 | 945577765 | 4215 | 4215 | 4215 | 4215 | 160 |
| 251 | 20241111 | 145100 | 944903365 | 4215 | 4210 | 4215 | 4210 | 1058 |
| 252 | 20241111 | 145000 | 940444330 | 4210 | 4210 | 4210 | 4210 | 237 |
| 253 | 20241111 | 144900 | 939446560 | 4210 | 4210 | 4210 | 4210 | 51 |
| 254 | 20241111 | 144800 | 939231850 | 4210 | 4210 | 4210 | 4210 | 13 |
| 255 | 20241111 | 144700 | 939177120 | 4210 | 4205 | 4210 | 4205 | 652 |
| 256 | 20241111 | 144600 | 936433325 | 4205 | 4200 | 4205 | 4200 | 52 |
| 257 | 20241111 | 144500 | 936214920 | 4200 | 4205 | 4205 | 4200 | 53 |
| 258 | 20241111 | 144400 | 935992300 | 4200 | 4200 | 4205 | 4200 | 326 |
| 259 | 20241111 | 144300 | 934623050 | 4200 | 4200 | 4200 | 4200 | 8 |
| 260 | 20241111 | 144200 | 934589450 | 4195 | 4195 | 4195 | 4195 | 5 |
| 261 | 20241111 | 144100 | 934568475 | 4200 | 4205 | 4205 | 4200 | 761 |
| 262 | 20241111 | 144000 | 931370275 | 4200 | 4195 | 4200 | 4195 | 515 |
| 263 | 20241111 | 143900 | 929207320 | 4195 | 4195 | 4195 | 4195 | 166 |
| 264 | 20241111 | 143800 | 928510950 | 4195 | 4195 | 4195 | 4195 | 0 |
| 265 | 20241111 | 143700 | 928510950 | 4195 | 4195 | 4195 | 4195 | 0 |
| 266 | 20241111 | 143600 | 928510950 | 4195 | 4195 | 4195 | 4195 | 0 |
| 267 | 20241111 | 143500 | 928510950 | 4195 | 4190 | 4195 | 4190 | 2 |
| 268 | 20241111 | 143400 | 928502565 | 4180 | 4180 | 4180 | 4180 | 700 |
| 269 | 20241111 | 143300 | 925576565 | 4180 | 4195 | 4195 | 4180 | 116 |
| 270 | 20241111 | 143200 | 925090095 | 4175 | 4175 | 4175 | 4175 | 0 |
| 271 | 20241111 | 143100 | 925090095 | 4175 | 4185 | 4185 | 4175 | 500 |
| 272 | 20241111 | 143000 | 922998620 | 4190 | 4195 | 4195 | 4190 | 125 |
| 273 | 20241111 | 142900 | 922474865 | 4195 | 4190 | 4195 | 4190 | 2749 |
| 274 | 20241111 | 142800 | 910955550 | 4190 | 4190 | 4190 | 4190 | 2401 |
| 275 | 20241111 | 142700 | 900895360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 276 | 20241111 | 142600 | 900895360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 277 | 20241111 | 142500 | 900895360 | 4190 | 4180 | 4190 | 4180 | 600 |
| 278 | 20241111 | 142400 | 898382360 | 4175 | 4175 | 4175 | 4175 | 963 |
| 279 | 20241111 | 142300 | 894361835 | 4175 | 4175 | 4175 | 4175 | 881 |
| 280 | 20241111 | 142200 | 890683660 | 4175 | 4175 | 4175 | 4175 | 0 |
| 281 | 20241111 | 142100 | 890683660 | 4175 | 4175 | 4175 | 4175 | 8 |
| 282 | 20241111 | 142000 | 890650260 | 4175 | 4185 | 4185 | 4175 | 80 |
| 283 | 20241111 | 141900 | 890316100 | 4190 | 4190 | 4190 | 4190 | 470 |
| 284 | 20241111 | 141800 | 888346800 | 4190 | 4190 | 4190 | 4190 | 141 |
| 285 | 20241111 | 141700 | 887756010 | 4195 | 4195 | 4195 | 4195 | 0 |
| 286 | 20241111 | 141600 | 887756010 | 4195 | 4175 | 4195 | 4175 | 103 |
| 287 | 20241111 | 141500 | 887324125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 288 | 20241111 | 141400 | 887324125 | 4175 | 4175 | 4175 | 4175 | 535 |
| 289 | 20241111 | 141300 | 885090500 | 4180 | 4180 | 4180 | 4180 | 26 |
| 290 | 20241111 | 141200 | 884981820 | 4180 | 4180 | 4180 | 4180 | 307 |
| 291 | 20241111 | 141100 | 883698560 | 4180 | 4180 | 4180 | 4180 | 147 |
| 292 | 20241111 | 141000 | 883084100 | 4180 | 4180 | 4180 | 4180 | 3603 |
| 293 | 20241111 | 140900 | 868023560 | 4180 | 4180 | 4180 | 4170 | 2426 |
| 294 | 20241111 | 140800 | 857883040 | 4175 | 4185 | 4185 | 4165 | 13332 |
| 295 | 20241111 | 140700 | 802224270 | 4190 | 4190 | 4190 | 4190 | 0 |
| 296 | 20241111 | 140600 | 802224270 | 4190 | 4190 | 4190 | 4190 | 75 |
| 297 | 20241111 | 140500 | 801910020 | 4190 | 4195 | 4195 | 4190 | 1058 |
| 298 | 20241111 | 140400 | 797476830 | 4195 | 4195 | 4195 | 4195 | 48 |
| 299 | 20241111 | 140300 | 797275470 | 4200 | 4190 | 4200 | 4190 | 33 |
| 300 | 20241111 | 140200 | 797137190 | 4200 | 4200 | 4200 | 4200 | 0 |
| 301 | 20241111 | 140100 | 797137190 | 4200 | 4200 | 4200 | 4200 | 2 |
| 302 | 20241111 | 140000 | 797128790 | 4200 | 4200 | 4200 | 4200 | 0 |
| 303 | 20241111 | 135900 | 797128790 | 4200 | 4200 | 4200 | 4200 | 0 |
| 304 | 20241111 | 135800 | 797128790 | 4200 | 4200 | 4200 | 4200 | 200 |
| 305 | 20241111 | 135700 | 796288790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 306 | 20241111 | 135600 | 796288790 | 4205 | 4205 | 4205 | 4205 | 41 |
| 307 | 20241111 | 135500 | 796116385 | 4205 | 4205 | 4205 | 4205 | 12 |
| 308 | 20241111 | 135400 | 796065925 | 4205 | 4205 | 4205 | 4205 | 0 |
| 309 | 20241111 | 135300 | 796065925 | 4205 | 4205 | 4205 | 4205 | 0 |
| 310 | 20241111 | 135200 | 796065925 | 4205 | 4205 | 4205 | 4205 | 5 |
| 311 | 20241111 | 135100 | 796044900 | 4185 | 4185 | 4185 | 4185 | 557 |
| 312 | 20241111 | 135000 | 793713855 | 4185 | 4185 | 4185 | 4185 | 258 |
| 313 | 20241111 | 134900 | 792634125 | 4205 | 4205 | 4205 | 4205 | 0 |
| 314 | 20241111 | 134800 | 792634125 | 4205 | 4205 | 4205 | 4205 | 200 |
| 315 | 20241111 | 134700 | 791793125 | 4185 | 4190 | 4190 | 4185 | 1604 |
| 316 | 20241111 | 134600 | 785077355 | 4190 | 4190 | 4190 | 4190 | 495 |
| 317 | 20241111 | 134500 | 783003305 | 4190 | 4190 | 4190 | 4190 | 268 |
| 318 | 20241111 | 134400 | 781880385 | 4190 | 4195 | 4195 | 4190 | 233 |
| 319 | 20241111 | 134300 | 780904000 | 4190 | 4190 | 4190 | 4190 | 0 |
| 320 | 20241111 | 134200 | 780904000 | 4190 | 4190 | 4190 | 4190 | 526 |
| 321 | 20241111 | 134100 | 778700060 | 4200 | 4200 | 4200 | 4200 | 0 |
| 322 | 20241111 | 134000 | 778700060 | 4200 | 4185 | 4200 | 4185 | 2 |
| 323 | 20241111 | 133900 | 778691675 | 4185 | 4195 | 4195 | 4185 | 146 |
| 324 | 20241111 | 133800 | 778080530 | 4205 | 4205 | 4205 | 4205 | 0 |
| 325 | 20241111 | 133700 | 778080530 | 4205 | 4205 | 4205 | 4205 | 1 |
| 326 | 20241111 | 133600 | 778076325 | 4205 | 4205 | 4205 | 4205 | 0 |
| 327 | 20241111 | 133500 | 778076325 | 4205 | 4205 | 4205 | 4205 | 0 |
| 328 | 20241111 | 133400 | 778076325 | 4205 | 4205 | 4205 | 4205 | 0 |
| 329 | 20241111 | 133300 | 778076325 | 4205 | 4205 | 4205 | 4205 | 1 |
| 330 | 20241111 | 133200 | 778072120 | 4200 | 4200 | 4200 | 4200 | 0 |
| 331 | 20241111 | 133100 | 778072120 | 4200 | 4200 | 4200 | 4200 | 0 |
| 332 | 20241111 | 133000 | 778072120 | 4200 | 4200 | 4200 | 4200 | 200 |
| 333 | 20241111 | 132900 | 777232120 | 4185 | 4185 | 4185 | 4185 | 0 |
| 334 | 20241111 | 132800 | 777232120 | 4185 | 4190 | 4190 | 4185 | 20 |
| 335 | 20241111 | 132700 | 777148350 | 4190 | 4190 | 4190 | 4190 | 50 |
| 336 | 20241111 | 132600 | 776938850 | 4190 | 4190 | 4190 | 4190 | 209 |
| 337 | 20241111 | 132500 | 776063140 | 4185 | 4185 | 4185 | 4185 | 112 |
| 338 | 20241111 | 132400 | 775594420 | 4185 | 4185 | 4185 | 4185 | 828 |
| 339 | 20241111 | 132300 | 772129240 | 4185 | 4190 | 4190 | 4185 | 1100 |
| 340 | 20241111 | 132200 | 767522240 | 4190 | 4190 | 4190 | 4190 | 100 |
| 341 | 20241111 | 132100 | 767103240 | 4190 | 4200 | 4200 | 4190 | 25 |
| 342 | 20241111 | 132000 | 766998440 | 4190 | 4190 | 4190 | 4190 | 0 |
| 343 | 20241111 | 131900 | 766998440 | 4190 | 4190 | 4190 | 4190 | 0 |
| 344 | 20241111 | 131800 | 766998440 | 4190 | 4190 | 4190 | 4190 | 500 |
| 345 | 20241111 | 131700 | 764903440 | 4190 | 4190 | 4190 | 4190 | 0 |
| 346 | 20241111 | 131600 | 764903440 | 4190 | 4190 | 4190 | 4190 | 431 |
| 347 | 20241111 | 131500 | 763097550 | 4185 | 4185 | 4185 | 4185 | 0 |
| 348 | 20241111 | 131400 | 763097550 | 4185 | 4185 | 4185 | 4185 | 610 |
| 349 | 20241111 | 131300 | 760544700 | 4185 | 4185 | 4185 | 4185 | 1 |
| 350 | 20241111 | 131200 | 760540515 | 4185 | 4185 | 4190 | 4185 | 220 |
| 351 | 20241111 | 131100 | 759619665 | 4185 | 4190 | 4190 | 4185 | 1285 |
| 352 | 20241111 | 131000 | 754240760 | 4190 | 4190 | 4190 | 4190 | 0 |
| 353 | 20241111 | 130900 | 754240760 | 4190 | 4190 | 4190 | 4190 | 0 |
| 354 | 20241111 | 130800 | 754240760 | 4190 | 4190 | 4190 | 4190 | 0 |
| 355 | 20241111 | 130700 | 754240760 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 356 | 20241111 | 130600 | 750050760 | 4190 | 4190 | 4190 | 4190 | 100 |
| 357 | 20241111 | 130500 | 749631760 | 4190 | 4190 | 4190 | 4190 | 14 |
| 358 | 20241111 | 130400 | 749573100 | 4200 | 4200 | 4200 | 4200 | 0 |
| 359 | 20241111 | 130300 | 749573100 | 4200 | 4200 | 4200 | 4200 | 0 |
| 360 | 20241111 | 130200 | 749573100 | 4200 | 4200 | 4200 | 4200 | 50 |
| 361 | 20241111 | 130100 | 749363100 | 4200 | 4200 | 4200 | 4200 | 0 |
| 362 | 20241111 | 130000 | 749363100 | 4200 | 4200 | 4200 | 4200 | 0 |
| 363 | 20241111 | 125900 | 749363100 | 4200 | 4200 | 4200 | 4200 | 0 |
| 364 | 20241111 | 125800 | 749363100 | 4200 | 4200 | 4200 | 4200 | 0 |
| 365 | 20241111 | 125700 | 749363100 | 4200 | 4200 | 4200 | 4200 | 0 |
| 366 | 20241111 | 125600 | 749363100 | 4200 | 4200 | 4200 | 4200 | 10 |
| 367 | 20241111 | 125500 | 749321100 | 4190 | 4190 | 4190 | 4190 | 0 |
| 368 | 20241111 | 125400 | 749321100 | 4190 | 4190 | 4190 | 4190 | 0 |
| 369 | 20241111 | 125300 | 749321100 | 4190 | 4195 | 4195 | 4190 | 30 |
| 370 | 20241111 | 125200 | 749195300 | 4210 | 4205 | 4210 | 4195 | 523 |
| 371 | 20241111 | 125100 | 746996200 | 4195 | 4195 | 4195 | 4195 | 1 |
| 372 | 20241111 | 125000 | 746992005 | 4185 | 4185 | 4185 | 4185 | 0 |
| 373 | 20241111 | 124900 | 746992005 | 4185 | 4185 | 4185 | 4185 | 0 |
| 374 | 20241111 | 124800 | 746992005 | 4185 | 4185 | 4185 | 4185 | 290 |
| 375 | 20241111 | 124700 | 745778355 | 4185 | 4185 | 4185 | 4185 | 1 |
| 376 | 20241111 | 124600 | 745774170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 377 | 20241111 | 124500 | 745774170 | 4185 | 4190 | 4190 | 4185 | 3000 |
| 378 | 20241111 | 124400 | 733219120 | 4185 | 4185 | 4185 | 4185 | 350 |
| 379 | 20241111 | 124300 | 731754370 | 4185 | 4185 | 4185 | 4185 | 0 |
| 380 | 20241111 | 124200 | 731754370 | 4185 | 4185 | 4185 | 4185 | 0 |
| 381 | 20241111 | 124100 | 731754370 | 4185 | 4185 | 4185 | 4185 | 0 |
| 382 | 20241111 | 124000 | 731754370 | 4185 | 4185 | 4185 | 4185 | 31 |
| 383 | 20241111 | 123900 | 731624635 | 4185 | 4190 | 4190 | 4185 | 198 |
| 384 | 20241111 | 123800 | 730795955 | 4185 | 4185 | 4185 | 4185 | 0 |
| 385 | 20241111 | 123700 | 730795955 | 4185 | 4185 | 4185 | 4185 | 0 |
| 386 | 20241111 | 123600 | 730795955 | 4185 | 4185 | 4185 | 4185 | 0 |
| 387 | 20241111 | 123500 | 730795955 | 4185 | 4190 | 4190 | 4185 | 1124 |
| 388 | 20241111 | 123400 | 726086655 | 4185 | 4185 | 4185 | 4185 | 0 |
| 389 | 20241111 | 123300 | 726086655 | 4185 | 4190 | 4190 | 4185 | 36 |
| 390 | 20241111 | 123200 | 725935965 | 4190 | 4190 | 4190 | 4190 | 1650 |
| 391 | 20241111 | 123100 | 719022465 | 4190 | 4210 | 4210 | 4190 | 38 |
| 392 | 20241111 | 123000 | 718863225 | 4210 | 4190 | 4210 | 4190 | 1024 |
| 393 | 20241111 | 122900 | 714552245 | 4190 | 4190 | 4190 | 4190 | 0 |
| 394 | 20241111 | 122800 | 714552245 | 4190 | 4190 | 4190 | 4190 | 796 |
| 395 | 20241111 | 122700 | 711217005 | 4190 | 4190 | 4190 | 4190 | 16 |
| 396 | 20241111 | 122600 | 711149965 | 4210 | 4210 | 4210 | 4210 | 2 |
| 397 | 20241111 | 122500 | 711141545 | 4210 | 4210 | 4210 | 4210 | 0 |
| 398 | 20241111 | 122400 | 711141545 | 4210 | 4210 | 4210 | 4210 | 34 |
| 399 | 20241111 | 122300 | 710998405 | 4210 | 4210 | 4210 | 4210 | 255 |
| 400 | 20241111 | 122200 | 709924855 | 4190 | 4190 | 4190 | 4190 | 700 |
| 401 | 20241111 | 122100 | 706991855 | 4190 | 4200 | 4200 | 4190 | 974 |
| 402 | 20241111 | 122000 | 702904120 | 4200 | 4210 | 4210 | 4200 | 1200 |
| 403 | 20241111 | 121900 | 697862120 | 4215 | 4210 | 4215 | 4200 | 2621 |
| 404 | 20241111 | 121800 | 686845840 | 4205 | 4205 | 4205 | 4205 | 0 |
| 405 | 20241111 | 121700 | 686845840 | 4205 | 4205 | 4205 | 4205 | 143 |
| 406 | 20241111 | 121600 | 686244525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 407 | 20241111 | 121500 | 686244525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 408 | 20241111 | 121400 | 686244525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 409 | 20241111 | 121300 | 686244525 | 4210 | 4210 | 4210 | 4210 | 1 |
| 410 | 20241111 | 121200 | 686240315 | 4210 | 4210 | 4210 | 4210 | 50 |
| 411 | 20241111 | 121100 | 686029815 | 4215 | 4210 | 4215 | 4210 | 1101 |
| 412 | 20241111 | 121000 | 681394600 | 4215 | 4215 | 4215 | 4215 | 2 |
| 413 | 20241111 | 120900 | 681386170 | 4220 | 4220 | 4220 | 4220 | 10 |
| 414 | 20241111 | 120800 | 681343970 | 4220 | 4215 | 4220 | 4215 | 12 |
| 415 | 20241111 | 120700 | 681293335 | 4210 | 4220 | 4220 | 4210 | 660 |
| 416 | 20241111 | 120600 | 678511455 | 4220 | 4220 | 4220 | 4220 | 474 |
| 417 | 20241111 | 120500 | 676511175 | 4220 | 4210 | 4220 | 4210 | 169 |
| 418 | 20241111 | 120400 | 675799675 | 4210 | 4210 | 4210 | 4210 | 1590 |
| 419 | 20241111 | 120300 | 669105775 | 4200 | 4200 | 4200 | 4200 | 0 |
| 420 | 20241111 | 120200 | 669105775 | 4200 | 4200 | 4200 | 4200 | 200 |
| 421 | 20241111 | 120100 | 668265775 | 4210 | 4210 | 4210 | 4210 | 0 |
| 422 | 20241111 | 120000 | 668265775 | 4210 | 4210 | 4210 | 4210 | 1 |
| 423 | 20241111 | 115900 | 668261565 | 4200 | 4200 | 4200 | 4200 | 1143 |
| 424 | 20241111 | 115800 | 663460965 | 4190 | 4190 | 4190 | 4190 | 1 |
| 425 | 20241111 | 115700 | 663456775 | 4200 | 4200 | 4200 | 4200 | 2 |
| 426 | 20241111 | 115600 | 663448375 | 4190 | 4190 | 4190 | 4190 | 0 |
| 427 | 20241111 | 115500 | 663448375 | 4190 | 4190 | 4190 | 4190 | 0 |
| 428 | 20241111 | 115400 | 663448375 | 4190 | 4190 | 4190 | 4190 | 0 |
| 429 | 20241111 | 115300 | 663448375 | 4190 | 4195 | 4195 | 4190 | 446 |
| 430 | 20241111 | 115200 | 661579630 | 4200 | 4200 | 4200 | 4200 | 2 |
| 431 | 20241111 | 115100 | 661571230 | 4200 | 4200 | 4200 | 4200 | 276 |
| 432 | 20241111 | 115000 | 660412030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 433 | 20241111 | 114900 | 660412030 | 4190 | 4195 | 4195 | 4190 | 229 |
| 434 | 20241111 | 114800 | 659452510 | 4195 | 4195 | 4195 | 4195 | 0 |
| 435 | 20241111 | 114700 | 659452510 | 4195 | 4195 | 4195 | 4195 | 0 |
| 436 | 20241111 | 114600 | 659452510 | 4195 | 4195 | 4195 | 4195 | 507 |
| 437 | 20241111 | 114500 | 657325645 | 4195 | 4195 | 4200 | 4195 | 609 |
| 438 | 20241111 | 114400 | 654770790 | 4195 | 4195 | 4195 | 4195 | 0 |
| 439 | 20241111 | 114300 | 654770790 | 4195 | 4195 | 4195 | 4195 | 1 |
| 440 | 20241111 | 114200 | 654766595 | 4200 | 4200 | 4200 | 4200 | 2 |
| 441 | 20241111 | 114100 | 654758195 | 4200 | 4200 | 4200 | 4200 | 0 |
| 442 | 20241111 | 114000 | 654758195 | 4200 | 4200 | 4200 | 4200 | 1 |
| 443 | 20241111 | 113900 | 654753995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 444 | 20241111 | 113800 | 654753995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 445 | 20241111 | 113700 | 654753995 | 4210 | 4210 | 4210 | 4210 | 5 |
| 446 | 20241111 | 113600 | 654732945 | 4195 | 4200 | 4200 | 4195 | 86 |
| 447 | 20241111 | 113500 | 654372035 | 4195 | 4195 | 4195 | 4195 | 264 |
| 448 | 20241111 | 113400 | 653264555 | 4200 | 4200 | 4200 | 4200 | 1200 |
| 449 | 20241111 | 113300 | 648224555 | 4200 | 4200 | 4200 | 4200 | 0 |
| 450 | 20241111 | 113200 | 648224555 | 4200 | 4200 | 4200 | 4200 | 20 |
| 451 | 20241111 | 113100 | 648140555 | 4210 | 4210 | 4210 | 4210 | 0 |
| 452 | 20241111 | 113000 | 648140555 | 4210 | 4200 | 4210 | 4200 | 23 |
| 453 | 20241111 | 112900 | 648043925 | 4195 | 4200 | 4200 | 4195 | 21 |
| 454 | 20241111 | 112800 | 647955825 | 4195 | 4195 | 4195 | 4195 | 213 |
| 455 | 20241111 | 112700 | 647062290 | 4195 | 4205 | 4205 | 4195 | 308 |
| 456 | 20241111 | 112600 | 645770215 | 4210 | 4210 | 4210 | 4210 | 14 |
| 457 | 20241111 | 112500 | 645711275 | 4210 | 4210 | 4210 | 4210 | 9 |
| 458 | 20241111 | 112400 | 645673385 | 4210 | 4200 | 4210 | 4195 | 3363 |
| 459 | 20241111 | 112300 | 631551960 | 4200 | 4205 | 4205 | 4200 | 390 |
| 460 | 20241111 | 112200 | 629913900 | 4200 | 4205 | 4210 | 4200 | 117 |
| 461 | 20241111 | 112100 | 629421990 | 4210 | 4220 | 4220 | 4210 | 107 |
| 462 | 20241111 | 112000 | 628971450 | 4220 | 4220 | 4220 | 4220 | 0 |
| 463 | 20241111 | 111900 | 628971450 | 4220 | 4220 | 4220 | 4220 | 0 |
| 464 | 20241111 | 111800 | 628971450 | 4220 | 4220 | 4220 | 4200 | 1021 |
| 465 | 20241111 | 111700 | 624682825 | 4220 | 4210 | 4220 | 4210 | 2194 |
| 466 | 20241111 | 111600 | 615445235 | 4200 | 4210 | 4210 | 4200 | 1699 |
| 467 | 20241111 | 111500 | 608309085 | 4205 | 4205 | 4205 | 4205 | 7 |
| 468 | 20241111 | 111400 | 608279650 | 4205 | 4200 | 4210 | 4200 | 2670 |
| 469 | 20241111 | 111300 | 597054450 | 4205 | 4205 | 4205 | 4205 | 2000 |
| 470 | 20241111 | 111200 | 588644450 | 4215 | 4215 | 4215 | 4215 | 312 |
| 471 | 20241111 | 111100 | 587329370 | 4200 | 4215 | 4215 | 4200 | 24 |
| 472 | 20241111 | 111000 | 587228225 | 4195 | 4195 | 4195 | 4195 | 1 |
| 473 | 20241111 | 110900 | 587224030 | 4220 | 4220 | 4220 | 4220 | 245 |
| 474 | 20241111 | 110800 | 586190130 | 4200 | 4210 | 4210 | 4200 | 2249 |
| 475 | 20241111 | 110700 | 576744210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 476 | 20241111 | 110600 | 576744210 | 4220 | 4220 | 4220 | 4220 | 30 |
| 477 | 20241111 | 110500 | 576617610 | 4215 | 4205 | 4215 | 4205 | 165 |
| 478 | 20241111 | 110400 | 575923495 | 4200 | 4200 | 4200 | 4200 | 0 |
| 479 | 20241111 | 110300 | 575923495 | 4200 | 4205 | 4205 | 4200 | 414 |
| 480 | 20241111 | 110200 | 574183075 | 4205 | 4210 | 4210 | 4205 | 140 |
| 481 | 20241111 | 110100 | 573593730 | 4215 | 4220 | 4220 | 4215 | 3076 |
| 482 | 20241111 | 110000 | 560625880 | 4230 | 4230 | 4230 | 4230 | 3 |
| 483 | 20241111 | 105900 | 560613190 | 4225 | 4225 | 4225 | 4225 | 2 |
| 484 | 20241111 | 105800 | 560604740 | 4215 | 4215 | 4215 | 4215 | 400 |
| 485 | 20241111 | 105700 | 558918740 | 4220 | 4220 | 4230 | 4220 | 4527 |
| 486 | 20241111 | 105600 | 539810050 | 4220 | 4220 | 4220 | 4220 | 800 |
| 487 | 20241111 | 105500 | 536434050 | 4230 | 4240 | 4240 | 4230 | 104 |
| 488 | 20241111 | 105400 | 535993140 | 4240 | 4220 | 4240 | 4220 | 174 |
| 489 | 20241111 | 105300 | 535258840 | 4220 | 4225 | 4225 | 4220 | 1000 |
| 490 | 20241111 | 105200 | 531037735 | 4240 | 4240 | 4240 | 4240 | 2 |
| 491 | 20241111 | 105100 | 531029255 | 4230 | 4240 | 4240 | 4230 | 75 |
| 492 | 20241111 | 105000 | 530711905 | 4245 | 4245 | 4245 | 4245 | 0 |
| 493 | 20241111 | 104900 | 530711905 | 4245 | 4245 | 4245 | 4245 | 0 |
| 494 | 20241111 | 104800 | 530711905 | 4245 | 4245 | 4245 | 4245 | 8 |
| 495 | 20241111 | 104700 | 530677945 | 4245 | 4250 | 4250 | 4245 | 2 |
| 496 | 20241111 | 104600 | 530669450 | 4250 | 4250 | 4250 | 4250 | 2 |
| 497 | 20241111 | 104500 | 530660950 | 4245 | 4245 | 4245 | 4245 | 2165 |
| 498 | 20241111 | 104400 | 521470525 | 4245 | 4230 | 4245 | 4220 | 101 |
| 499 | 20241111 | 104300 | 521044255 | 4250 | 4250 | 4250 | 4250 | 12 |
| 500 | 20241111 | 104200 | 520993255 | 4250 | 4245 | 4250 | 4240 | 1776 |
| 501 | 20241111 | 104100 | 513454130 | 4240 | 4240 | 4240 | 4240 | 1376 |
| 502 | 20241111 | 104000 | 507619890 | 4240 | 4230 | 4240 | 4220 | 959 |
| 503 | 20241111 | 103900 | 503563295 | 4230 | 4235 | 4235 | 4230 | 588 |
| 504 | 20241111 | 103800 | 501074555 | 4235 | 4215 | 4235 | 4210 | 1014 |
| 505 | 20241111 | 103700 | 496780435 | 4210 | 4210 | 4210 | 4210 | 23 |
| 506 | 20241111 | 103600 | 496683605 | 4205 | 4210 | 4210 | 4205 | 1569 |
| 507 | 20241111 | 103500 | 490085660 | 4210 | 4215 | 4215 | 4210 | 228 |
| 508 | 20241111 | 103400 | 489125435 | 4235 | 4235 | 4235 | 4235 | 300 |
| 509 | 20241111 | 103300 | 487854935 | 4235 | 4235 | 4235 | 4235 | 0 |
| 510 | 20241111 | 103200 | 487854935 | 4235 | 4235 | 4235 | 4235 | 0 |
| 511 | 20241111 | 103100 | 487854935 | 4235 | 4215 | 4235 | 4210 | 518 |
| 512 | 20241111 | 103000 | 485671115 | 4215 | 4220 | 4220 | 4215 | 119 |
| 513 | 20241111 | 102900 | 485169165 | 4235 | 4220 | 4235 | 4220 | 64 |
| 514 | 20241111 | 102800 | 484898155 | 4220 | 4220 | 4220 | 4220 | 72 |
| 515 | 20241111 | 102700 | 484594315 | 4235 | 4240 | 4240 | 4235 | 34 |
| 516 | 20241111 | 102600 | 484450215 | 4240 | 4215 | 4240 | 4210 | 218 |
| 517 | 20241111 | 102500 | 483532395 | 4210 | 4240 | 4240 | 4210 | 112 |
| 518 | 20241111 | 102400 | 483057875 | 4240 | 4205 | 4240 | 4205 | 140 |
| 519 | 20241111 | 102300 | 482467045 | 4210 | 4210 | 4210 | 4210 | 297 |
| 520 | 20241111 | 102200 | 481216675 | 4240 | 4240 | 4245 | 4230 | 823 |
| 521 | 20241111 | 102100 | 477728260 | 4235 | 4205 | 4235 | 4205 | 2305 |
| 522 | 20241111 | 102000 | 467978180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 523 | 20241111 | 101900 | 467978180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 524 | 20241111 | 101800 | 467978180 | 4225 | 4225 | 4225 | 4225 | 2 |
| 525 | 20241111 | 101700 | 467969730 | 4225 | 4205 | 4225 | 4205 | 681 |
| 526 | 20241111 | 101600 | 465105745 | 4200 | 4200 | 4230 | 4200 | 203 |
| 527 | 20241111 | 101500 | 464250320 | 4225 | 4200 | 4225 | 4200 | 189 |
| 528 | 20241111 | 101400 | 463451850 | 4195 | 4220 | 4220 | 4195 | 324 |
| 529 | 20241111 | 101300 | 462092140 | 4195 | 4195 | 4195 | 4190 | 221 |
| 530 | 20241111 | 101200 | 461165710 | 4225 | 4230 | 4230 | 4190 | 5659 |
| 531 | 20241111 | 101100 | 437453065 | 4225 | 4225 | 4225 | 4225 | 0 |
| 532 | 20241111 | 101000 | 437453065 | 4225 | 4220 | 4225 | 4220 | 1668 |
| 533 | 20241111 | 100900 | 430410310 | 4220 | 4190 | 4220 | 4190 | 2 |
| 534 | 20241111 | 100800 | 430401900 | 4190 | 4210 | 4220 | 4190 | 1017 |
| 535 | 20241111 | 100700 | 426130220 | 4220 | 4220 | 4220 | 4220 | 0 |
| 536 | 20241111 | 100600 | 426130220 | 4220 | 4195 | 4220 | 4195 | 33 |
| 537 | 20241111 | 100500 | 425991015 | 4195 | 4190 | 4215 | 4190 | 112 |
| 538 | 20241111 | 100400 | 425521535 | 4190 | 4195 | 4215 | 4185 | 7353 |
| 539 | 20241111 | 100300 | 394722305 | 4195 | 4195 | 4195 | 4195 | 10 |
| 540 | 20241111 | 100200 | 394680355 | 4195 | 4195 | 4195 | 4195 | 0 |
| 541 | 20241111 | 100100 | 394680355 | 4195 | 4195 | 4220 | 4195 | 105 |
| 542 | 20241111 | 100000 | 394239830 | 4220 | 4220 | 4225 | 4195 | 1470 |
| 543 | 20241111 | 095900 | 388037640 | 4220 | 4220 | 4220 | 4215 | 44 |
| 544 | 20241111 | 095800 | 387852150 | 4190 | 4215 | 4230 | 4190 | 130 |
| 545 | 20241111 | 095700 | 387305955 | 4215 | 4190 | 4215 | 4190 | 604 |
| 546 | 20241111 | 095600 | 384767070 | 4190 | 4205 | 4205 | 4190 | 4499 |
| 547 | 20241111 | 095500 | 365893800 | 4220 | 4215 | 4220 | 4205 | 1111 |
| 548 | 20241111 | 095400 | 361217295 | 4220 | 4245 | 4245 | 4220 | 742 |
| 549 | 20241111 | 095300 | 358086030 | 4220 | 4220 | 4220 | 4220 | 5 |
| 550 | 20241111 | 095200 | 358064930 | 4220 | 4225 | 4225 | 4220 | 749 |
| 551 | 20241111 | 095100 | 354903900 | 4245 | 4235 | 4245 | 4220 | 2563 |
| 552 | 20241111 | 095000 | 344040080 | 4235 | 4235 | 4235 | 4235 | 300 |
| 553 | 20241111 | 094900 | 342769580 | 4235 | 4235 | 4235 | 4235 | 611 |
| 554 | 20241111 | 094800 | 340181995 | 4235 | 4220 | 4235 | 4200 | 3742 |
| 555 | 20241111 | 094700 | 324443280 | 4210 | 4230 | 4235 | 4205 | 701 |
| 556 | 20241111 | 094600 | 321487285 | 4230 | 4210 | 4230 | 4210 | 250 |
| 557 | 20241111 | 094500 | 320432745 | 4210 | 4210 | 4210 | 4210 | 0 |
| 558 | 20241111 | 094400 | 320432745 | 4210 | 4210 | 4210 | 4210 | 401 |
| 559 | 20241111 | 094300 | 318744535 | 4205 | 4205 | 4205 | 4205 | 352 |
| 560 | 20241111 | 094200 | 317264375 | 4205 | 4230 | 4235 | 4205 | 254 |
| 561 | 20241111 | 094100 | 316196195 | 4210 | 4205 | 4210 | 4205 | 321 |
| 562 | 20241111 | 094000 | 314845035 | 4205 | 4205 | 4205 | 4205 | 455 |
| 563 | 20241111 | 093900 | 312931760 | 4205 | 4210 | 4210 | 4205 | 634 |
| 564 | 20241111 | 093800 | 310265040 | 4210 | 4225 | 4225 | 4210 | 700 |
| 565 | 20241111 | 093700 | 307315790 | 4235 | 4235 | 4235 | 4235 | 1 |
| 566 | 20241111 | 093600 | 307311555 | 4235 | 4235 | 4235 | 4225 | 229 |
| 567 | 20241111 | 093500 | 306341775 | 4240 | 4240 | 4240 | 4205 | 141 |
| 568 | 20241111 | 093400 | 305748170 | 4210 | 4215 | 4240 | 4210 | 922 |
| 569 | 20241111 | 093300 | 301858165 | 4210 | 4230 | 4230 | 4205 | 1155 |
| 570 | 20241111 | 093200 | 296992335 | 4245 | 4245 | 4245 | 4245 | 36 |
| 571 | 20241111 | 093100 | 296839515 | 4250 | 4235 | 4250 | 4220 | 651 |
| 572 | 20241111 | 093000 | 294092055 | 4250 | 4250 | 4250 | 4250 | 28 |
| 573 | 20241111 | 092900 | 293973055 | 4250 | 4240 | 4255 | 4220 | 5147 |
| 574 | 20241111 | 092800 | 272208045 | 4245 | 4250 | 4250 | 4245 | 562 |
| 575 | 20241111 | 092700 | 269820240 | 4255 | 4250 | 4255 | 4250 | 83 |
| 576 | 20241111 | 092600 | 269467370 | 4245 | 4230 | 4245 | 4230 | 1409 |
| 577 | 20241111 | 092500 | 263506130 | 4245 | 4235 | 4245 | 4235 | 454 |
| 578 | 20241111 | 092400 | 261581895 | 4235 | 4220 | 4235 | 4220 | 1970 |
| 579 | 20241111 | 092300 | 253249850 | 4220 | 4195 | 4220 | 4195 | 116 |
| 580 | 20241111 | 092200 | 252761595 | 4210 | 4195 | 4215 | 4190 | 685 |
| 581 | 20241111 | 092100 | 249887495 | 4215 | 4195 | 4215 | 4190 | 405 |
| 582 | 20241111 | 092000 | 248189210 | 4190 | 4195 | 4220 | 4185 | 1989 |
| 583 | 20241111 | 091900 | 239856570 | 4215 | 4195 | 4215 | 4195 | 788 |
| 584 | 20241111 | 091800 | 236535860 | 4195 | 4210 | 4230 | 4195 | 3841 |
| 585 | 20241111 | 091700 | 220398840 | 4210 | 4235 | 4245 | 4200 | 6604 |
| 586 | 20241111 | 091600 | 192566640 | 4235 | 4235 | 4235 | 4235 | 166 |
| 587 | 20241111 | 091500 | 191863630 | 4250 | 4235 | 4250 | 4235 | 587 |
| 588 | 20241111 | 091400 | 189376295 | 4235 | 4250 | 4250 | 4235 | 254 |
| 589 | 20241111 | 091300 | 188298350 | 4250 | 4250 | 4255 | 4250 | 1270 |
| 590 | 20241111 | 091200 | 182894735 | 4250 | 4235 | 4250 | 4235 | 2680 |
| 591 | 20241111 | 091100 | 171505505 | 4235 | 4235 | 4255 | 4235 | 2097 |
| 592 | 20241111 | 091000 | 162597970 | 4235 | 4235 | 4245 | 4235 | 1238 |
| 593 | 20241111 | 090900 | 157349180 | 4235 | 4250 | 4250 | 4210 | 4271 |
| 594 | 20241111 | 090800 | 139299975 | 4250 | 4285 | 4285 | 4220 | 12275 |
| 595 | 20241111 | 090700 | 87109805 | 4285 | 4310 | 4310 | 4285 | 7217 |
| 596 | 20241111 | 090600 | 56096155 | 4310 | 4320 | 4340 | 4310 | 2997 |
| 597 | 20241111 | 090500 | 43155100 | 4320 | 4350 | 4350 | 4320 | 214 |
| 598 | 20241111 | 090400 | 42227050 | 4320 | 4325 | 4325 | 4320 | 415 |
| 599 | 20241111 | 090300 | 40432215 | 4325 | 4355 | 4355 | 4325 | 1533 |
| 600 | 20241111 | 090200 | 33795270 | 4355 | 4330 | 4365 | 4330 | 547 |
| 601 | 20241111 | 090100 | 31425410 | 4350 | 4340 | 4350 | 4330 | 2037 |
| 602 | 20241111 | 090000 | 22595915 | 4345 | 4355 | 4390 | 4335 | 4989 |