28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 3 | 20241112 | 184000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20241112 | 183900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20241112 | 183800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20241112 | 183700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20241112 | 183600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20241112 | 183500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20241112 | 183400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20241112 | 183300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20241112 | 183200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20241112 | 183100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20241112 | 183000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20241112 | 182900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20241112 | 182800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20241112 | 182700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20241112 | 182600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20241112 | 182500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20241112 | 182400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20241112 | 182300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20241112 | 182200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20241112 | 182100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20241112 | 182000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20241112 | 181900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20241112 | 181800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20241112 | 181700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20241112 | 181600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20241112 | 181500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20241112 | 181400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20241112 | 181300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20241112 | 181200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20241112 | 181100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 33 | 20241112 | 181000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20241112 | 180900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20241112 | 180800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20241112 | 180700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20241112 | 180600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20241112 | 180500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20241112 | 180400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20241112 | 180300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20241112 | 180200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20241112 | 180100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20241112 | 180000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20241112 | 175900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20241112 | 175800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20241112 | 175700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20241112 | 175600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20241112 | 175500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20241112 | 175400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20241112 | 175300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20241112 | 175200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20241112 | 175100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20241112 | 175000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20241112 | 174900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20241112 | 174800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20241112 | 174700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20241112 | 174600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20241112 | 174500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20241112 | 174400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20241112 | 174300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20241112 | 174200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20241112 | 174100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 63 | 20241112 | 174000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20241112 | 173900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20241112 | 173800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20241112 | 173700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20241112 | 173600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20241112 | 173500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20241112 | 173400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20241112 | 173300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20241112 | 173200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20241112 | 173100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20241112 | 173000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20241112 | 172900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20241112 | 172800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20241112 | 172700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20241112 | 172600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20241112 | 172500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20241112 | 172400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20241112 | 172300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20241112 | 172200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20241112 | 172100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20241112 | 172000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20241112 | 171900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20241112 | 171800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20241112 | 171700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20241112 | 171600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20241112 | 171500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20241112 | 171400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20241112 | 171300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20241112 | 171200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20241112 | 171100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 93 | 20241112 | 171000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20241112 | 170900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20241112 | 170800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20241112 | 170700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20241112 | 170600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20241112 | 170500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20241112 | 170400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20241112 | 170300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20241112 | 170200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20241112 | 170100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20241112 | 170000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20241112 | 165900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20241112 | 165800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20241112 | 165700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20241112 | 165600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20241112 | 165500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20241112 | 165400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20241112 | 165300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20241112 | 165200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20241112 | 165100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20241112 | 165000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20241112 | 164900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20241112 | 164800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20241112 | 164700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20241112 | 164600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20241112 | 164500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20241112 | 164400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20241112 | 164300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20241112 | 164200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20241112 | 164100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 123 | 20241112 | 164000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20241112 | 163900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20241112 | 163800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20241112 | 163700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20241112 | 163600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20241112 | 163500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20241112 | 163400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20241112 | 163300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20241112 | 163200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20241112 | 163100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20241112 | 163000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20241112 | 162900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20241112 | 162800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20241112 | 162700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20241112 | 162600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20241112 | 162500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20241112 | 162400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20241112 | 162300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20241112 | 162200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20241112 | 162100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20241112 | 162000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20241112 | 161900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20241112 | 161800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20241112 | 161700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20241112 | 161600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20241112 | 161500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20241112 | 161400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20241112 | 161300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20241112 | 161200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20241112 | 161100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 153 | 20241112 | 161000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20241112 | 160900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20241112 | 160800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20241112 | 160700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20241112 | 160600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20241112 | 160500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20241112 | 160400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20241112 | 160300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20241112 | 160200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20241112 | 160100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20241112 | 160000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20241112 | 155900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20241112 | 155800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20241112 | 155700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20241112 | 155600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20241112 | 155500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20241112 | 155400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20241112 | 155300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20241112 | 155200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20241112 | 155100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20241112 | 155000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20241112 | 154900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20241112 | 154800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20241112 | 154700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20241112 | 154600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20241112 | 154500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20241112 | 154400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20241112 | 154300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20241112 | 154200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20241112 | 154100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 183 | 20241112 | 154000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20241112 | 153900 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20241112 | 153800 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20241112 | 153700 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20241112 | 153600 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20241112 | 153500 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20241112 | 153400 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20241112 | 153300 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20241112 | 153200 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20241112 | 153100 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20241112 | 153000 | 1097760025 | 2195 | 2195 | 2195 | 2195 | 20267 |
| 194 | 20241112 | 152900 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20241112 | 152800 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20241112 | 152700 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20241112 | 152600 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20241112 | 152500 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20241112 | 152400 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20241112 | 152300 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20241112 | 152200 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20241112 | 152100 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20241112 | 152000 | 1053273960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20241112 | 151900 | 1053273960 | 2200 | 2200 | 2205 | 2200 | 8744 |
| 205 | 20241112 | 151800 | 1034035765 | 2200 | 2205 | 2205 | 2200 | 1025 |
| 206 | 20241112 | 151700 | 1031780755 | 2210 | 2205 | 2210 | 2195 | 2680 |
| 207 | 20241112 | 151600 | 1025882475 | 2210 | 2210 | 2210 | 2210 | 1 |
| 208 | 20241112 | 151500 | 1025880265 | 2205 | 2200 | 2205 | 2200 | 166 |
| 209 | 20241112 | 151400 | 1025514560 | 2205 | 2205 | 2210 | 2205 | 1220 |
| 210 | 20241112 | 151300 | 1022822460 | 2210 | 2210 | 2210 | 2200 | 3201 |
| 211 | 20241112 | 151200 | 1015767745 | 2215 | 2210 | 2215 | 2210 | 1366 |
| 212 | 20241112 | 151100 | 1012747010 | 2205 | 2205 | 2205 | 2205 | 150 |
| 213 | 20241112 | 151000 | 1012416260 | 2205 | 2210 | 2210 | 2205 | 1040 |
| 214 | 20241112 | 150900 | 1010118060 | 2210 | 2210 | 2210 | 2210 | 250 |
| 215 | 20241112 | 150800 | 1009565560 | 2210 | 2210 | 2210 | 2210 | 1171 |
| 216 | 20241112 | 150700 | 1006977650 | 2210 | 2210 | 2210 | 2210 | 529 |
| 217 | 20241112 | 150600 | 1005808560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 218 | 20241112 | 150500 | 1005808560 | 2210 | 2210 | 2210 | 2210 | 509 |
| 219 | 20241112 | 150400 | 1004683670 | 2205 | 2210 | 2210 | 2200 | 5365 |
| 220 | 20241112 | 150300 | 992833570 | 2210 | 2210 | 2210 | 2210 | 100 |
| 221 | 20241112 | 150200 | 992612570 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20241112 | 150100 | 992612570 | 2205 | 2205 | 2205 | 2205 | 1600 |
| 223 | 20241112 | 150000 | 989084570 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20241112 | 145900 | 989084570 | 2205 | 2205 | 2205 | 2205 | 500 |
| 225 | 20241112 | 145800 | 987982070 | 2205 | 2205 | 2205 | 2205 | 250 |
| 226 | 20241112 | 145700 | 987430820 | 2210 | 2210 | 2210 | 2210 | 700 |
| 227 | 20241112 | 145600 | 985883820 | 2210 | 2215 | 2215 | 2210 | 248 |
| 228 | 20241112 | 145500 | 985335515 | 2215 | 2215 | 2215 | 2215 | 0 |
| 229 | 20241112 | 145400 | 985335515 | 2215 | 2215 | 2215 | 2215 | 1 |
| 230 | 20241112 | 145300 | 985333300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20241112 | 145200 | 985333300 | 2205 | 2205 | 2205 | 2205 | 100 |
| 232 | 20241112 | 145100 | 985112800 | 2205 | 2205 | 2205 | 2205 | 1100 |
| 233 | 20241112 | 145000 | 982687300 | 2205 | 2210 | 2210 | 2205 | 300 |
| 234 | 20241112 | 144900 | 982025710 | 2210 | 2210 | 2210 | 2210 | 0 |
| 235 | 20241112 | 144800 | 982025710 | 2210 | 2210 | 2210 | 2210 | 0 |
| 236 | 20241112 | 144700 | 982025710 | 2210 | 2210 | 2210 | 2210 | 245 |
| 237 | 20241112 | 144600 | 981484260 | 2210 | 2210 | 2210 | 2210 | 101 |
| 238 | 20241112 | 144500 | 981261050 | 2210 | 2210 | 2210 | 2210 | 519 |
| 239 | 20241112 | 144400 | 980114060 | 2200 | 2205 | 2205 | 2200 | 2800 |
| 240 | 20241112 | 144300 | 973951595 | 2200 | 2205 | 2205 | 2200 | 370 |
| 241 | 20241112 | 144200 | 973136745 | 2200 | 2200 | 2200 | 2200 | 0 |
| 242 | 20241112 | 144100 | 973136745 | 2200 | 2200 | 2200 | 2200 | 300 |
| 243 | 20241112 | 144000 | 972476745 | 2200 | 2205 | 2205 | 2200 | 1933 |
| 244 | 20241112 | 143900 | 968219480 | 2205 | 2210 | 2210 | 2205 | 2090 |
| 245 | 20241112 | 143800 | 963605815 | 2210 | 2210 | 2210 | 2210 | 0 |
| 246 | 20241112 | 143700 | 963605815 | 2210 | 2210 | 2210 | 2210 | 0 |
| 247 | 20241112 | 143600 | 963605815 | 2210 | 2210 | 2210 | 2210 | 1063 |
| 248 | 20241112 | 143500 | 961256585 | 2215 | 2215 | 2215 | 2215 | 50 |
| 249 | 20241112 | 143400 | 961145835 | 2215 | 2215 | 2215 | 2215 | 0 |
| 250 | 20241112 | 143300 | 961145835 | 2215 | 2215 | 2215 | 2215 | 4110 |
| 251 | 20241112 | 143200 | 952042185 | 2215 | 2215 | 2215 | 2215 | 6650 |
| 252 | 20241112 | 143100 | 937312435 | 2215 | 2215 | 2215 | 2215 | 191 |
| 253 | 20241112 | 143000 | 936889370 | 2215 | 2215 | 2215 | 2215 | 123 |
| 254 | 20241112 | 142900 | 936616925 | 2215 | 2215 | 2215 | 2215 | 0 |
| 255 | 20241112 | 142800 | 936616925 | 2215 | 2215 | 2215 | 2215 | 1604 |
| 256 | 20241112 | 142700 | 933064065 | 2215 | 2215 | 2215 | 2215 | 147 |
| 257 | 20241112 | 142600 | 932738460 | 2215 | 2220 | 2220 | 2215 | 1211 |
| 258 | 20241112 | 142500 | 930056090 | 2220 | 2220 | 2220 | 2220 | 533 |
| 259 | 20241112 | 142400 | 928872830 | 2220 | 2220 | 2220 | 2220 | 0 |
| 260 | 20241112 | 142300 | 928872830 | 2220 | 2220 | 2220 | 2215 | 4353 |
| 261 | 20241112 | 142200 | 919223255 | 2220 | 2220 | 2220 | 2220 | 0 |
| 262 | 20241112 | 142100 | 919223255 | 2220 | 2220 | 2220 | 2220 | 10 |
| 263 | 20241112 | 142000 | 919201055 | 2220 | 2220 | 2220 | 2220 | 1780 |
| 264 | 20241112 | 141900 | 915249455 | 2220 | 2225 | 2230 | 2220 | 1062 |
| 265 | 20241112 | 141800 | 912886775 | 2215 | 2215 | 2215 | 2215 | 0 |
| 266 | 20241112 | 141700 | 912886775 | 2215 | 2215 | 2215 | 2215 | 0 |
| 267 | 20241112 | 141600 | 912886775 | 2215 | 2215 | 2215 | 2215 | 0 |
| 268 | 20241112 | 141500 | 912886775 | 2215 | 2215 | 2215 | 2215 | 7000 |
| 269 | 20241112 | 141400 | 897381775 | 2225 | 2225 | 2225 | 2225 | 0 |
| 270 | 20241112 | 141300 | 897381775 | 2225 | 2230 | 2230 | 2220 | 2931 |
| 271 | 20241112 | 141200 | 890871170 | 2220 | 2225 | 2230 | 2220 | 511 |
| 272 | 20241112 | 141100 | 889736690 | 2220 | 2225 | 2230 | 2220 | 338 |
| 273 | 20241112 | 141000 | 888986285 | 2225 | 2225 | 2225 | 2225 | 22 |
| 274 | 20241112 | 140900 | 888937335 | 2225 | 2225 | 2225 | 2225 | 0 |
| 275 | 20241112 | 140800 | 888937335 | 2225 | 2225 | 2225 | 2225 | 892 |
| 276 | 20241112 | 140700 | 886952635 | 2225 | 2225 | 2225 | 2225 | 159 |
| 277 | 20241112 | 140600 | 886598860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 278 | 20241112 | 140500 | 886598860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 279 | 20241112 | 140400 | 886598860 | 2230 | 2230 | 2230 | 2230 | 1 |
| 280 | 20241112 | 140300 | 886596630 | 2230 | 2230 | 2230 | 2230 | 0 |
| 281 | 20241112 | 140200 | 886596630 | 2230 | 2230 | 2230 | 2230 | 0 |
| 282 | 20241112 | 140100 | 886596630 | 2230 | 2225 | 2230 | 2225 | 162 |
| 283 | 20241112 | 140000 | 886235680 | 2230 | 2225 | 2230 | 2225 | 131 |
| 284 | 20241112 | 135900 | 885944050 | 2225 | 2225 | 2225 | 2225 | 0 |
| 285 | 20241112 | 135800 | 885944050 | 2225 | 2225 | 2225 | 2225 | 1023 |
| 286 | 20241112 | 135700 | 883667875 | 2230 | 2230 | 2230 | 2230 | 0 |
| 287 | 20241112 | 135600 | 883667875 | 2230 | 2230 | 2230 | 2230 | 0 |
| 288 | 20241112 | 135500 | 883667875 | 2230 | 2230 | 2230 | 2230 | 30 |
| 289 | 20241112 | 135400 | 883600975 | 2230 | 2230 | 2230 | 2230 | 30 |
| 290 | 20241112 | 135300 | 883534075 | 2230 | 2230 | 2230 | 2230 | 0 |
| 291 | 20241112 | 135200 | 883534075 | 2230 | 2230 | 2230 | 2230 | 0 |
| 292 | 20241112 | 135100 | 883534075 | 2230 | 2230 | 2230 | 2230 | 906 |
| 293 | 20241112 | 135000 | 881513695 | 2230 | 2230 | 2230 | 2230 | 120 |
| 294 | 20241112 | 134900 | 881246095 | 2235 | 2230 | 2235 | 2225 | 2726 |
| 295 | 20241112 | 134800 | 875165065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 296 | 20241112 | 134700 | 875165065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 297 | 20241112 | 134600 | 875165065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 298 | 20241112 | 134500 | 875165065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 299 | 20241112 | 134400 | 875165065 | 2230 | 2230 | 2230 | 2230 | 177 |
| 300 | 20241112 | 134300 | 874770355 | 2225 | 2225 | 2225 | 2225 | 1001 |
| 301 | 20241112 | 134200 | 872543130 | 2220 | 2220 | 2220 | 2220 | 718 |
| 302 | 20241112 | 134100 | 870949170 | 2220 | 2220 | 2220 | 2220 | 105 |
| 303 | 20241112 | 134000 | 870716070 | 2220 | 2220 | 2220 | 2220 | 269 |
| 304 | 20241112 | 133900 | 870118890 | 2220 | 2220 | 2220 | 2220 | 1841 |
| 305 | 20241112 | 133800 | 866031870 | 2220 | 2220 | 2220 | 2220 | 5 |
| 306 | 20241112 | 133700 | 866020770 | 2225 | 2225 | 2225 | 2225 | 223 |
| 307 | 20241112 | 133600 | 865524595 | 2220 | 2220 | 2220 | 2220 | 0 |
| 308 | 20241112 | 133500 | 865524595 | 2220 | 2220 | 2220 | 2220 | 86 |
| 309 | 20241112 | 133400 | 865333675 | 2225 | 2225 | 2225 | 2225 | 190 |
| 310 | 20241112 | 133300 | 864910925 | 2215 | 2220 | 2220 | 2215 | 4017 |
| 311 | 20241112 | 133200 | 856003865 | 2220 | 2220 | 2220 | 2220 | 64 |
| 312 | 20241112 | 133100 | 855861785 | 2225 | 2225 | 2225 | 2225 | 0 |
| 313 | 20241112 | 133000 | 855861785 | 2225 | 2225 | 2225 | 2225 | 837 |
| 314 | 20241112 | 132900 | 853999460 | 2220 | 2220 | 2220 | 2220 | 0 |
| 315 | 20241112 | 132800 | 853999460 | 2220 | 2220 | 2220 | 2220 | 0 |
| 316 | 20241112 | 132700 | 853999460 | 2220 | 2220 | 2220 | 2220 | 22 |
| 317 | 20241112 | 132600 | 853950620 | 2220 | 2220 | 2220 | 2220 | 450 |
| 318 | 20241112 | 132500 | 852951620 | 2220 | 2220 | 2220 | 2220 | 0 |
| 319 | 20241112 | 132400 | 852951620 | 2220 | 2220 | 2220 | 2220 | 0 |
| 320 | 20241112 | 132300 | 852951620 | 2220 | 2220 | 2220 | 2220 | 200 |
| 321 | 20241112 | 132200 | 852507620 | 2225 | 2225 | 2225 | 2225 | 0 |
| 322 | 20241112 | 132100 | 852507620 | 2225 | 2225 | 2225 | 2220 | 1328 |
| 323 | 20241112 | 132000 | 849555095 | 2220 | 2220 | 2220 | 2220 | 124 |
| 324 | 20241112 | 131900 | 849279815 | 2220 | 2220 | 2220 | 2220 | 500 |
| 325 | 20241112 | 131800 | 848169815 | 2220 | 2220 | 2220 | 2220 | 4 |
| 326 | 20241112 | 131700 | 848160935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 327 | 20241112 | 131600 | 848160935 | 2220 | 2220 | 2220 | 2220 | 442 |
| 328 | 20241112 | 131500 | 847179695 | 2220 | 2220 | 2220 | 2220 | 881 |
| 329 | 20241112 | 131400 | 845223875 | 2220 | 2220 | 2220 | 2220 | 0 |
| 330 | 20241112 | 131300 | 845223875 | 2220 | 2220 | 2220 | 2220 | 2077 |
| 331 | 20241112 | 131200 | 840612935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 332 | 20241112 | 131100 | 840612935 | 2220 | 2220 | 2220 | 2220 | 10 |
| 333 | 20241112 | 131000 | 840590735 | 2225 | 2225 | 2225 | 2225 | 0 |
| 334 | 20241112 | 130900 | 840590735 | 2225 | 2225 | 2225 | 2225 | 204 |
| 335 | 20241112 | 130800 | 840136835 | 2230 | 2230 | 2230 | 2230 | 0 |
| 336 | 20241112 | 130700 | 840136835 | 2230 | 2230 | 2230 | 2230 | 2 |
| 337 | 20241112 | 130600 | 840132375 | 2230 | 2230 | 2230 | 2230 | 0 |
| 338 | 20241112 | 130500 | 840132375 | 2230 | 2230 | 2230 | 2230 | 16 |
| 339 | 20241112 | 130400 | 840096695 | 2230 | 2230 | 2230 | 2230 | 2 |
| 340 | 20241112 | 130300 | 840092235 | 2230 | 2230 | 2230 | 2230 | 0 |
| 341 | 20241112 | 130200 | 840092235 | 2230 | 2225 | 2230 | 2225 | 990 |
| 342 | 20241112 | 130100 | 837889480 | 2220 | 2220 | 2220 | 2220 | 1 |
| 343 | 20241112 | 130000 | 837887260 | 2220 | 2225 | 2225 | 2220 | 2 |
| 344 | 20241112 | 125900 | 837882815 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20241112 | 125800 | 837882815 | 2225 | 2225 | 2225 | 2225 | 0 |
| 346 | 20241112 | 125700 | 837882815 | 2225 | 2225 | 2225 | 2225 | 0 |
| 347 | 20241112 | 125600 | 837882815 | 2225 | 2225 | 2225 | 2225 | 50 |
| 348 | 20241112 | 125500 | 837771565 | 2225 | 2225 | 2225 | 2225 | 0 |
| 349 | 20241112 | 125400 | 837771565 | 2225 | 2225 | 2225 | 2225 | 0 |
| 350 | 20241112 | 125300 | 837771565 | 2225 | 2225 | 2225 | 2225 | 0 |
| 351 | 20241112 | 125200 | 837771565 | 2225 | 2225 | 2225 | 2225 | 77 |
| 352 | 20241112 | 125100 | 837600240 | 2225 | 2220 | 2225 | 2215 | 12145 |
| 353 | 20241112 | 125000 | 810638180 | 2220 | 2215 | 2220 | 2215 | 5467 |
| 354 | 20241112 | 124900 | 798501565 | 2215 | 2215 | 2215 | 2215 | 469 |
| 355 | 20241112 | 124800 | 797462730 | 2220 | 2225 | 2225 | 2220 | 3679 |
| 356 | 20241112 | 124700 | 789295325 | 2225 | 2225 | 2225 | 2225 | 0 |
| 357 | 20241112 | 124600 | 789295325 | 2225 | 2225 | 2225 | 2225 | 1759 |
| 358 | 20241112 | 124500 | 785381550 | 2225 | 2225 | 2225 | 2225 | 0 |
| 359 | 20241112 | 124400 | 785381550 | 2225 | 2225 | 2225 | 2225 | 0 |
| 360 | 20241112 | 124300 | 785381550 | 2225 | 2225 | 2225 | 2225 | 10 |
| 361 | 20241112 | 124200 | 785359300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 362 | 20241112 | 124100 | 785359300 | 2225 | 2225 | 2225 | 2225 | 137 |
| 363 | 20241112 | 124000 | 785054475 | 2230 | 2230 | 2230 | 2230 | 3 |
| 364 | 20241112 | 123900 | 785047785 | 2225 | 2225 | 2225 | 2225 | 550 |
| 365 | 20241112 | 123800 | 783824035 | 2225 | 2225 | 2225 | 2225 | 0 |
| 366 | 20241112 | 123700 | 783824035 | 2225 | 2230 | 2230 | 2225 | 129 |
| 367 | 20241112 | 123600 | 783536885 | 2230 | 2230 | 2230 | 2230 | 657 |
| 368 | 20241112 | 123500 | 782071775 | 2230 | 2230 | 2230 | 2230 | 2 |
| 369 | 20241112 | 123400 | 782067315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 370 | 20241112 | 123300 | 782067315 | 2225 | 2225 | 2225 | 2225 | 143 |
| 371 | 20241112 | 123200 | 781749140 | 2225 | 2225 | 2225 | 2225 | 0 |
| 372 | 20241112 | 123100 | 781749140 | 2225 | 2225 | 2225 | 2225 | 0 |
| 373 | 20241112 | 123000 | 781749140 | 2225 | 2225 | 2225 | 2225 | 488 |
| 374 | 20241112 | 122900 | 780663340 | 2225 | 2225 | 2225 | 2225 | 0 |
| 375 | 20241112 | 122800 | 780663340 | 2225 | 2225 | 2225 | 2225 | 87 |
| 376 | 20241112 | 122700 | 780469765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 377 | 20241112 | 122600 | 780469765 | 2225 | 2225 | 2225 | 2225 | 1 |
| 378 | 20241112 | 122500 | 780467540 | 2230 | 2230 | 2230 | 2230 | 370 |
| 379 | 20241112 | 122400 | 779642440 | 2230 | 2230 | 2230 | 2230 | 0 |
| 380 | 20241112 | 122300 | 779642440 | 2230 | 2230 | 2230 | 2230 | 0 |
| 381 | 20241112 | 122200 | 779642440 | 2230 | 2230 | 2230 | 2230 | 0 |
| 382 | 20241112 | 122100 | 779642440 | 2230 | 2230 | 2230 | 2230 | 13 |
| 383 | 20241112 | 122000 | 779613450 | 2225 | 2225 | 2225 | 2225 | 0 |
| 384 | 20241112 | 121900 | 779613450 | 2225 | 2225 | 2225 | 2225 | 11 |
| 385 | 20241112 | 121800 | 779588975 | 2225 | 2225 | 2225 | 2225 | 11 |
| 386 | 20241112 | 121700 | 779564500 | 2235 | 2235 | 2235 | 2235 | 0 |
| 387 | 20241112 | 121600 | 779564500 | 2235 | 2235 | 2235 | 2235 | 21 |
| 388 | 20241112 | 121500 | 779517565 | 2225 | 2230 | 2230 | 2225 | 289 |
| 389 | 20241112 | 121400 | 778873585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 390 | 20241112 | 121300 | 778873585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 391 | 20241112 | 121200 | 778873585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 392 | 20241112 | 121100 | 778873585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 393 | 20241112 | 121000 | 778873585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 394 | 20241112 | 120900 | 778873585 | 2235 | 2235 | 2235 | 2235 | 8 |
| 395 | 20241112 | 120800 | 778855705 | 2230 | 2230 | 2230 | 2230 | 62 |
| 396 | 20241112 | 120700 | 778717445 | 2235 | 2235 | 2235 | 2235 | 1 |
| 397 | 20241112 | 120600 | 778715210 | 2235 | 2235 | 2235 | 2235 | 0 |
| 398 | 20241112 | 120500 | 778715210 | 2235 | 2230 | 2235 | 2230 | 1184 |
| 399 | 20241112 | 120400 | 776068975 | 2230 | 2230 | 2230 | 2230 | 158 |
| 400 | 20241112 | 120300 | 775716635 | 2230 | 2230 | 2230 | 2230 | 2 |
| 401 | 20241112 | 120200 | 775712175 | 2230 | 2225 | 2230 | 2225 | 962 |
| 402 | 20241112 | 120100 | 773567015 | 2225 | 2225 | 2225 | 2225 | 250 |
| 403 | 20241112 | 120000 | 773010765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 404 | 20241112 | 115900 | 773010765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 405 | 20241112 | 115800 | 773010765 | 2225 | 2225 | 2225 | 2225 | 77 |
| 406 | 20241112 | 115700 | 772839440 | 2230 | 2230 | 2230 | 2230 | 1014 |
| 407 | 20241112 | 115600 | 770578220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 408 | 20241112 | 115500 | 770578220 | 2225 | 2225 | 2225 | 2225 | 14 |
| 409 | 20241112 | 115400 | 770547070 | 2225 | 2225 | 2225 | 2225 | 32 |
| 410 | 20241112 | 115300 | 770475870 | 2220 | 2220 | 2220 | 2220 | 32 |
| 411 | 20241112 | 115200 | 770404830 | 2225 | 2225 | 2225 | 2225 | 17 |
| 412 | 20241112 | 115100 | 770367005 | 2220 | 2220 | 2220 | 2220 | 26 |
| 413 | 20241112 | 115000 | 770309285 | 2220 | 2220 | 2220 | 2220 | 0 |
| 414 | 20241112 | 114900 | 770309285 | 2220 | 2220 | 2225 | 2220 | 23 |
| 415 | 20241112 | 114800 | 770258220 | 2225 | 2225 | 2225 | 2225 | 10 |
| 416 | 20241112 | 114700 | 770235970 | 2225 | 2225 | 2225 | 2225 | 0 |
| 417 | 20241112 | 114600 | 770235970 | 2225 | 2225 | 2225 | 2225 | 0 |
| 418 | 20241112 | 114500 | 770235970 | 2225 | 2225 | 2225 | 2225 | 0 |
| 419 | 20241112 | 114400 | 770235970 | 2225 | 2225 | 2225 | 2225 | 1200 |
| 420 | 20241112 | 114300 | 767565970 | 2230 | 2225 | 2230 | 2225 | 2 |
| 421 | 20241112 | 114200 | 767561515 | 2225 | 2225 | 2225 | 2225 | 300 |
| 422 | 20241112 | 114100 | 766894015 | 2225 | 2225 | 2225 | 2225 | 0 |
| 423 | 20241112 | 114000 | 766894015 | 2225 | 2225 | 2225 | 2225 | 0 |
| 424 | 20241112 | 113900 | 766894015 | 2225 | 2225 | 2225 | 2225 | 100 |
| 425 | 20241112 | 113800 | 766671515 | 2225 | 2225 | 2225 | 2225 | 0 |
| 426 | 20241112 | 113700 | 766671515 | 2225 | 2225 | 2225 | 2225 | 50 |
| 427 | 20241112 | 113600 | 766560265 | 2220 | 2225 | 2225 | 2220 | 295 |
| 428 | 20241112 | 113500 | 765904720 | 2225 | 2230 | 2230 | 2225 | 73 |
| 429 | 20241112 | 113400 | 765742290 | 2230 | 2230 | 2230 | 2230 | 0 |
| 430 | 20241112 | 113300 | 765742290 | 2230 | 2230 | 2230 | 2230 | 0 |
| 431 | 20241112 | 113200 | 765742290 | 2230 | 2230 | 2230 | 2230 | 0 |
| 432 | 20241112 | 113100 | 765742290 | 2230 | 2230 | 2230 | 2230 | 515 |
| 433 | 20241112 | 113000 | 764593840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 434 | 20241112 | 112900 | 764593840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 435 | 20241112 | 112800 | 764593840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 436 | 20241112 | 112700 | 764593840 | 2230 | 2230 | 2230 | 2230 | 2 |
| 437 | 20241112 | 112600 | 764589380 | 2230 | 2220 | 2230 | 2220 | 876 |
| 438 | 20241112 | 112500 | 762641500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 439 | 20241112 | 112400 | 762641500 | 2220 | 2220 | 2220 | 2220 | 106 |
| 440 | 20241112 | 112300 | 762406180 | 2220 | 2220 | 2220 | 2220 | 0 |
| 441 | 20241112 | 112200 | 762406180 | 2220 | 2220 | 2220 | 2220 | 1995 |
| 442 | 20241112 | 112100 | 757977280 | 2220 | 2225 | 2225 | 2220 | 231 |
| 443 | 20241112 | 112000 | 757463960 | 2220 | 2220 | 2220 | 2220 | 0 |
| 444 | 20241112 | 111900 | 757463960 | 2220 | 2220 | 2220 | 2220 | 0 |
| 445 | 20241112 | 111800 | 757463960 | 2220 | 2220 | 2220 | 2220 | 0 |
| 446 | 20241112 | 111700 | 757463960 | 2220 | 2220 | 2220 | 2220 | 0 |
| 447 | 20241112 | 111600 | 757463960 | 2220 | 2235 | 2240 | 2220 | 1838 |
| 448 | 20241112 | 111500 | 753358000 | 2235 | 2220 | 2235 | 2220 | 2064 |
| 449 | 20241112 | 111400 | 748751875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 450 | 20241112 | 111300 | 748751875 | 2225 | 2225 | 2225 | 2225 | 6 |
| 451 | 20241112 | 111200 | 748738525 | 2225 | 2225 | 2225 | 2225 | 0 |
| 452 | 20241112 | 111100 | 748738525 | 2225 | 2225 | 2225 | 2225 | 30 |
| 453 | 20241112 | 111000 | 748671775 | 2220 | 2225 | 2225 | 2220 | 915 |
| 454 | 20241112 | 110900 | 746639975 | 2225 | 2225 | 2225 | 2225 | 0 |
| 455 | 20241112 | 110800 | 746639975 | 2225 | 2225 | 2225 | 2225 | 0 |
| 456 | 20241112 | 110700 | 746639975 | 2225 | 2225 | 2225 | 2225 | 0 |
| 457 | 20241112 | 110600 | 746639975 | 2225 | 2230 | 2230 | 2225 | 454 |
| 458 | 20241112 | 110500 | 745628325 | 2235 | 2235 | 2235 | 2230 | 453 |
| 459 | 20241112 | 110400 | 744616330 | 2240 | 2240 | 2240 | 2240 | 2 |
| 460 | 20241112 | 110300 | 744611850 | 2240 | 2230 | 2240 | 2230 | 63 |
| 461 | 20241112 | 110200 | 744471350 | 2240 | 2235 | 2240 | 2235 | 1002 |
| 462 | 20241112 | 110100 | 742231875 | 2235 | 2235 | 2235 | 2215 | 1320 |
| 463 | 20241112 | 110000 | 739308035 | 2220 | 2220 | 2220 | 2210 | 5368 |
| 464 | 20241112 | 105900 | 727429460 | 2220 | 2220 | 2220 | 2220 | 175 |
| 465 | 20241112 | 105800 | 727040960 | 2220 | 2220 | 2220 | 2220 | 0 |
| 466 | 20241112 | 105700 | 727040960 | 2220 | 2220 | 2220 | 2220 | 1612 |
| 467 | 20241112 | 105600 | 723462320 | 2235 | 2235 | 2235 | 2235 | 1 |
| 468 | 20241112 | 105500 | 723460085 | 2225 | 2235 | 2235 | 2225 | 54 |
| 469 | 20241112 | 105400 | 723339845 | 2235 | 2220 | 2235 | 2220 | 682 |
| 470 | 20241112 | 105300 | 721825790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 471 | 20241112 | 105200 | 721825790 | 2220 | 2225 | 2225 | 2220 | 298 |
| 472 | 20241112 | 105100 | 721164215 | 2220 | 2230 | 2230 | 2220 | 1575 |
| 473 | 20241112 | 105000 | 717658365 | 2230 | 2230 | 2230 | 2230 | 0 |
| 474 | 20241112 | 104900 | 717658365 | 2230 | 2235 | 2235 | 2230 | 1196 |
| 475 | 20241112 | 104800 | 714991035 | 2240 | 2245 | 2245 | 2240 | 646 |
| 476 | 20241112 | 104700 | 713543810 | 2240 | 2240 | 2240 | 2240 | 1104 |
| 477 | 20241112 | 104600 | 711070850 | 2245 | 2245 | 2250 | 2240 | 7909 |
| 478 | 20241112 | 104500 | 693336340 | 2250 | 2250 | 2250 | 2250 | 5 |
| 479 | 20241112 | 104400 | 693325090 | 2255 | 2255 | 2255 | 2245 | 481 |
| 480 | 20241112 | 104300 | 692244245 | 2245 | 2245 | 2245 | 2245 | 2721 |
| 481 | 20241112 | 104200 | 686135600 | 2245 | 2245 | 2245 | 2245 | 520 |
| 482 | 20241112 | 104100 | 684968200 | 2245 | 2245 | 2245 | 2245 | 1640 |
| 483 | 20241112 | 104000 | 681286400 | 2245 | 2240 | 2250 | 2240 | 2411 |
| 484 | 20241112 | 103900 | 675862110 | 2250 | 2250 | 2250 | 2240 | 1233 |
| 485 | 20241112 | 103800 | 673092550 | 2250 | 2235 | 2250 | 2235 | 5682 |
| 486 | 20241112 | 103700 | 660345565 | 2220 | 2220 | 2220 | 2220 | 0 |
| 487 | 20241112 | 103600 | 660345565 | 2220 | 2220 | 2220 | 2220 | 0 |
| 488 | 20241112 | 103500 | 660345565 | 2220 | 2220 | 2220 | 2220 | 0 |
| 489 | 20241112 | 103400 | 660345565 | 2220 | 2220 | 2220 | 2220 | 0 |
| 490 | 20241112 | 103300 | 660345565 | 2220 | 2220 | 2220 | 2220 | 100 |
| 491 | 20241112 | 103200 | 660123565 | 2235 | 2230 | 2235 | 2220 | 17 |
| 492 | 20241112 | 103100 | 660085710 | 2230 | 2220 | 2230 | 2220 | 3340 |
| 493 | 20241112 | 103000 | 652640910 | 2225 | 2225 | 2225 | 2225 | 560 |
| 494 | 20241112 | 102900 | 651394910 | 2225 | 2225 | 2225 | 2225 | 1 |
| 495 | 20241112 | 102800 | 651392685 | 2220 | 2220 | 2220 | 2220 | 62 |
| 496 | 20241112 | 102700 | 651255045 | 2220 | 2220 | 2220 | 2220 | 200 |
| 497 | 20241112 | 102600 | 650811045 | 2225 | 2225 | 2225 | 2225 | 159 |
| 498 | 20241112 | 102500 | 650457270 | 2225 | 2225 | 2225 | 2225 | 0 |
| 499 | 20241112 | 102400 | 650457270 | 2225 | 2225 | 2225 | 2225 | 210 |
| 500 | 20241112 | 102300 | 649990020 | 2230 | 2230 | 2230 | 2230 | 200 |
| 501 | 20241112 | 102200 | 649544020 | 2230 | 2230 | 2230 | 2230 | 0 |
| 502 | 20241112 | 102100 | 649544020 | 2230 | 2220 | 2230 | 2220 | 1570 |
| 503 | 20241112 | 102000 | 646044700 | 2220 | 2220 | 2220 | 2220 | 801 |
| 504 | 20241112 | 101900 | 644266480 | 2230 | 2220 | 2230 | 2220 | 285 |
| 505 | 20241112 | 101800 | 643633770 | 2230 | 2230 | 2230 | 2230 | 1 |
| 506 | 20241112 | 101700 | 643631540 | 2230 | 2230 | 2230 | 2230 | 0 |
| 507 | 20241112 | 101600 | 643631540 | 2230 | 2215 | 2230 | 2215 | 454 |
| 508 | 20241112 | 101500 | 642625915 | 2215 | 2220 | 2220 | 2215 | 291 |
| 509 | 20241112 | 101400 | 641981345 | 2230 | 2215 | 2235 | 2215 | 114 |
| 510 | 20241112 | 101300 | 641726795 | 2235 | 2225 | 2235 | 2220 | 1101 |
| 511 | 20241112 | 101200 | 639282360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 512 | 20241112 | 101100 | 639282360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 513 | 20241112 | 101000 | 639282360 | 2230 | 2235 | 2235 | 2230 | 3906 |
| 514 | 20241112 | 100900 | 630567650 | 2235 | 2240 | 2240 | 2235 | 1185 |
| 515 | 20241112 | 100800 | 627915770 | 2240 | 2245 | 2250 | 2240 | 2124 |
| 516 | 20241112 | 100700 | 623138565 | 2245 | 2240 | 2245 | 2240 | 3952 |
| 517 | 20241112 | 100600 | 614285865 | 2235 | 2235 | 2235 | 2230 | 6615 |
| 518 | 20241112 | 100500 | 599516565 | 2235 | 2230 | 2235 | 2230 | 1414 |
| 519 | 20241112 | 100400 | 596363340 | 2220 | 2220 | 2220 | 2220 | 156 |
| 520 | 20241112 | 100300 | 596017020 | 2230 | 2230 | 2230 | 2230 | 1 |
| 521 | 20241112 | 100200 | 596014790 | 2220 | 2230 | 2230 | 2220 | 22 |
| 522 | 20241112 | 100100 | 595965740 | 2225 | 2230 | 2230 | 2225 | 1501 |
| 523 | 20241112 | 100000 | 592626010 | 2220 | 2210 | 2225 | 2210 | 6494 |
| 524 | 20241112 | 095900 | 578252980 | 2205 | 2205 | 2205 | 2205 | 1334 |
| 525 | 20241112 | 095800 | 575311510 | 2205 | 2205 | 2205 | 2205 | 0 |
| 526 | 20241112 | 095700 | 575311510 | 2205 | 2195 | 2205 | 2195 | 1251 |
| 527 | 20241112 | 095600 | 572563055 | 2205 | 2200 | 2205 | 2200 | 16660 |
| 528 | 20241112 | 095500 | 535856125 | 2195 | 2195 | 2195 | 2195 | 604 |
| 529 | 20241112 | 095400 | 534530345 | 2190 | 2185 | 2190 | 2185 | 93 |
| 530 | 20241112 | 095300 | 534326690 | 2190 | 2195 | 2195 | 2190 | 1185 |
| 531 | 20241112 | 095200 | 531731270 | 2195 | 2195 | 2195 | 2190 | 101 |
| 532 | 20241112 | 095100 | 531509580 | 2195 | 2190 | 2195 | 2190 | 1000 |
| 533 | 20241112 | 095000 | 529317080 | 2195 | 2195 | 2195 | 2190 | 1794 |
| 534 | 20241112 | 094900 | 525380750 | 2190 | 2190 | 2190 | 2190 | 103 |
| 535 | 20241112 | 094800 | 525155180 | 2190 | 2190 | 2190 | 2190 | 3 |
| 536 | 20241112 | 094700 | 525148610 | 2190 | 2185 | 2190 | 2185 | 2378 |
| 537 | 20241112 | 094600 | 519952675 | 2185 | 2190 | 2190 | 2185 | 976 |
| 538 | 20241112 | 094500 | 517818330 | 2190 | 2190 | 2190 | 2190 | 6247 |
| 539 | 20241112 | 094400 | 504137400 | 2190 | 2195 | 2195 | 2190 | 1716 |
| 540 | 20241112 | 094300 | 500377075 | 2195 | 2195 | 2195 | 2195 | 0 |
| 541 | 20241112 | 094200 | 500377075 | 2195 | 2200 | 2200 | 2195 | 1643 |
| 542 | 20241112 | 094100 | 496767055 | 2200 | 2205 | 2205 | 2200 | 15993 |
| 543 | 20241112 | 094000 | 461574250 | 2200 | 2200 | 2205 | 2200 | 9970 |
| 544 | 20241112 | 093900 | 439640225 | 2200 | 2190 | 2200 | 2190 | 2117 |
| 545 | 20241112 | 093800 | 434983940 | 2190 | 2195 | 2195 | 2190 | 6356 |
| 546 | 20241112 | 093700 | 421057190 | 2195 | 2195 | 2200 | 2195 | 749 |
| 547 | 20241112 | 093600 | 419412935 | 2200 | 2200 | 2200 | 2200 | 101 |
| 548 | 20241112 | 093500 | 419190735 | 2205 | 2200 | 2205 | 2190 | 7065 |
| 549 | 20241112 | 093400 | 403665740 | 2200 | 2200 | 2200 | 2200 | 741 |
| 550 | 20241112 | 093300 | 402035540 | 2190 | 2195 | 2200 | 2190 | 2585 |
| 551 | 20241112 | 093200 | 396355445 | 2195 | 2200 | 2200 | 2195 | 7916 |
| 552 | 20241112 | 093100 | 378972745 | 2200 | 2205 | 2205 | 2195 | 24353 |
| 553 | 20241112 | 093000 | 325388640 | 2210 | 2210 | 2210 | 2210 | 479 |
| 554 | 20241112 | 092900 | 324330050 | 2210 | 2205 | 2210 | 2205 | 683 |
| 555 | 20241112 | 092800 | 322823930 | 2205 | 2210 | 2210 | 2205 | 19787 |
| 556 | 20241112 | 092700 | 279190775 | 2205 | 2205 | 2205 | 2205 | 326 |
| 557 | 20241112 | 092600 | 278471945 | 2205 | 2205 | 2205 | 2205 | 3182 |
| 558 | 20241112 | 092500 | 271455635 | 2205 | 2205 | 2205 | 2205 | 397 |
| 559 | 20241112 | 092400 | 270580250 | 2205 | 2210 | 2210 | 2205 | 5880 |
| 560 | 20241112 | 092300 | 257612075 | 2205 | 2210 | 2210 | 2205 | 920 |
| 561 | 20241112 | 092200 | 255582725 | 2210 | 2210 | 2210 | 2210 | 956 |
| 562 | 20241112 | 092100 | 253469965 | 2205 | 2205 | 2205 | 2205 | 1328 |
| 563 | 20241112 | 092000 | 250541725 | 2205 | 2210 | 2210 | 2205 | 2297 |
| 564 | 20241112 | 091900 | 245467425 | 2215 | 2210 | 2215 | 2210 | 9792 |
| 565 | 20241112 | 091800 | 223781270 | 2210 | 2210 | 2210 | 2210 | 7227 |
| 566 | 20241112 | 091700 | 207809600 | 2210 | 2215 | 2215 | 2210 | 3525 |
| 567 | 20241112 | 091600 | 200009160 | 2215 | 2215 | 2215 | 2215 | 8356 |
| 568 | 20241112 | 091500 | 181500620 | 2215 | 2215 | 2215 | 2210 | 3034 |
| 569 | 20241112 | 091400 | 174781345 | 2215 | 2220 | 2230 | 2210 | 2364 |
| 570 | 20241112 | 091300 | 169541540 | 2220 | 2220 | 2230 | 2220 | 1212 |
| 571 | 20241112 | 091200 | 166850780 | 2220 | 2220 | 2220 | 2220 | 1778 |
| 572 | 20241112 | 091100 | 162903620 | 2220 | 2220 | 2230 | 2220 | 381 |
| 573 | 20241112 | 091000 | 162057120 | 2225 | 2235 | 2235 | 2225 | 36352 |
| 574 | 20241112 | 090900 | 80969965 | 2235 | 2235 | 2250 | 2235 | 1774 |
| 575 | 20241112 | 090800 | 77005035 | 2235 | 2240 | 2240 | 2235 | 13554 |
| 576 | 20241112 | 090700 | 46711695 | 2240 | 2240 | 2240 | 2240 | 25 |
| 577 | 20241112 | 090600 | 46655695 | 2240 | 2240 | 2250 | 2240 | 7623 |
| 578 | 20241112 | 090500 | 29580165 | 2240 | 2240 | 2240 | 2240 | 1838 |
| 579 | 20241112 | 090400 | 25463045 | 2240 | 2250 | 2250 | 2240 | 1808 |
| 580 | 20241112 | 090300 | 21397560 | 2255 | 2255 | 2255 | 2255 | 1 |
| 581 | 20241112 | 090200 | 21395305 | 2250 | 2245 | 2250 | 2245 | 1700 |
| 582 | 20241112 | 090100 | 17577305 | 2245 | 2255 | 2255 | 2235 | 4057 |
| 583 | 20241112 | 090000 | 8480250 | 2250 | 2250 | 2250 | 2250 | 3769 |