29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 3 | 20241112 | 185800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20241112 | 185700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20241112 | 185600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20241112 | 185500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20241112 | 185400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20241112 | 185300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20241112 | 185200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20241112 | 185100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20241112 | 185000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20241112 | 184900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20241112 | 184800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20241112 | 184700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20241112 | 184600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20241112 | 184500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20241112 | 184400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20241112 | 184300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20241112 | 184200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20241112 | 184100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20241112 | 184000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20241112 | 183900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20241112 | 183800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20241112 | 183700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20241112 | 183600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20241112 | 183500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20241112 | 183400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20241112 | 183300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20241112 | 183200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20241112 | 183100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20241112 | 183000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20241112 | 182900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 33 | 20241112 | 182800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20241112 | 182700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20241112 | 182600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20241112 | 182500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20241112 | 182400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20241112 | 182300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20241112 | 182200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20241112 | 182100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20241112 | 182000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20241112 | 181900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20241112 | 181800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20241112 | 181700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20241112 | 181600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20241112 | 181500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20241112 | 181400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20241112 | 181300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20241112 | 181200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20241112 | 181100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20241112 | 181000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20241112 | 180900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20241112 | 180800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20241112 | 180700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20241112 | 180600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20241112 | 180500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20241112 | 180400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20241112 | 180300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20241112 | 180200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20241112 | 180100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20241112 | 180000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20241112 | 175900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 63 | 20241112 | 175800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20241112 | 175700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20241112 | 175600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20241112 | 175500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20241112 | 175400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20241112 | 175300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20241112 | 175200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20241112 | 175100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20241112 | 175000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20241112 | 174900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20241112 | 174800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20241112 | 174700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20241112 | 174600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20241112 | 174500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20241112 | 174400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20241112 | 174300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20241112 | 174200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20241112 | 174100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20241112 | 174000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20241112 | 173900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20241112 | 173800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20241112 | 173700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20241112 | 173600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20241112 | 173500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20241112 | 173400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20241112 | 173300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20241112 | 173200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20241112 | 173100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20241112 | 173000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20241112 | 172900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 93 | 20241112 | 172800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20241112 | 172700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20241112 | 172600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20241112 | 172500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20241112 | 172400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20241112 | 172300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20241112 | 172200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20241112 | 172100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20241112 | 172000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20241112 | 171900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20241112 | 171800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20241112 | 171700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20241112 | 171600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20241112 | 171500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20241112 | 171400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20241112 | 171300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20241112 | 171200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20241112 | 171100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20241112 | 171000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20241112 | 170900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20241112 | 170800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20241112 | 170700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20241112 | 170600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20241112 | 170500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20241112 | 170400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20241112 | 170300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20241112 | 170200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20241112 | 170100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20241112 | 170000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20241112 | 165900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 123 | 20241112 | 165800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20241112 | 165700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20241112 | 165600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20241112 | 165500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20241112 | 165400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20241112 | 165300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20241112 | 165200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20241112 | 165100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20241112 | 165000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20241112 | 164900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20241112 | 164800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20241112 | 164700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20241112 | 164600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20241112 | 164500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20241112 | 164400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20241112 | 164300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20241112 | 164200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20241112 | 164100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20241112 | 164000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20241112 | 163900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20241112 | 163800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20241112 | 163700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20241112 | 163600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20241112 | 163500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20241112 | 163400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20241112 | 163300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20241112 | 163200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20241112 | 163100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20241112 | 163000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20241112 | 162900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 153 | 20241112 | 162800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20241112 | 162700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20241112 | 162600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20241112 | 162500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20241112 | 162400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20241112 | 162300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20241112 | 162200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20241112 | 162100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20241112 | 162000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20241112 | 161900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20241112 | 161800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20241112 | 161700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20241112 | 161600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20241112 | 161500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20241112 | 161400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20241112 | 161300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20241112 | 161200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20241112 | 161100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20241112 | 161000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20241112 | 160900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20241112 | 160800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20241112 | 160700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20241112 | 160600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20241112 | 160500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20241112 | 160400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20241112 | 160300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20241112 | 160200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20241112 | 160100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20241112 | 160000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20241112 | 155900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 183 | 20241112 | 155800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20241112 | 155700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20241112 | 155600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20241112 | 155500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20241112 | 155400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20241112 | 155300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20241112 | 155200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20241112 | 155100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20241112 | 155000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20241112 | 154900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20241112 | 154800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20241112 | 154700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20241112 | 154600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20241112 | 154500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20241112 | 154400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20241112 | 154300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20241112 | 154200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20241112 | 154100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20241112 | 154000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20241112 | 153900 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20241112 | 153800 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20241112 | 153700 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20241112 | 153600 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20241112 | 153500 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20241112 | 153400 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20241112 | 153300 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20241112 | 153200 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20241112 | 153100 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20241112 | 153000 | 2340285240 | 4460 | 4460 | 4460 | 4460 | 5313 |
| 212 | 20241112 | 152900 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 213 | 20241112 | 152800 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20241112 | 152700 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20241112 | 152600 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20241112 | 152500 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20241112 | 152400 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20241112 | 152300 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20241112 | 152200 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20241112 | 152100 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20241112 | 152000 | 2316589260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20241112 | 151900 | 2316589260 | 4475 | 4480 | 4485 | 4475 | 164 |
| 223 | 20241112 | 151800 | 2315854115 | 4490 | 4480 | 4490 | 4475 | 2412 |
| 224 | 20241112 | 151700 | 2305039150 | 4475 | 4470 | 4475 | 4470 | 1660 |
| 225 | 20241112 | 151600 | 2297612410 | 4475 | 4465 | 4475 | 4465 | 1611 |
| 226 | 20241112 | 151500 | 2290415865 | 4465 | 4450 | 4465 | 4450 | 1251 |
| 227 | 20241112 | 151400 | 2284837810 | 4450 | 4445 | 4450 | 4445 | 8 |
| 228 | 20241112 | 151300 | 2284802240 | 4440 | 4440 | 4440 | 4430 | 726 |
| 229 | 20241112 | 151200 | 2281583400 | 4440 | 4440 | 4440 | 4440 | 9 |
| 230 | 20241112 | 151100 | 2281543440 | 4450 | 4440 | 4450 | 4440 | 1115 |
| 231 | 20241112 | 151000 | 2276588820 | 4440 | 4440 | 4440 | 4440 | 306 |
| 232 | 20241112 | 150900 | 2275230180 | 4440 | 4450 | 4450 | 4440 | 382 |
| 233 | 20241112 | 150800 | 2273530300 | 4450 | 4450 | 4450 | 4430 | 334 |
| 234 | 20241112 | 150700 | 2272049990 | 4450 | 4465 | 4465 | 4450 | 1713 |
| 235 | 20241112 | 150600 | 2264417475 | 4465 | 4445 | 4465 | 4425 | 1794 |
| 236 | 20241112 | 150500 | 2256441515 | 4445 | 4425 | 4450 | 4425 | 1427 |
| 237 | 20241112 | 150400 | 2250115655 | 4430 | 4415 | 4430 | 4415 | 1092 |
| 238 | 20241112 | 150300 | 2245288765 | 4410 | 4400 | 4410 | 4400 | 1106 |
| 239 | 20241112 | 150200 | 2240421635 | 4400 | 4400 | 4400 | 4390 | 183 |
| 240 | 20241112 | 150100 | 2239618225 | 4400 | 4395 | 4400 | 4390 | 301 |
| 241 | 20241112 | 150000 | 2238296475 | 4400 | 4400 | 4400 | 4400 | 22 |
| 242 | 20241112 | 145900 | 2238199675 | 4400 | 4400 | 4400 | 4400 | 67 |
| 243 | 20241112 | 145800 | 2237904875 | 4400 | 4390 | 4400 | 4390 | 498 |
| 244 | 20241112 | 145700 | 2235718625 | 4390 | 4390 | 4400 | 4390 | 203 |
| 245 | 20241112 | 145600 | 2234827415 | 4385 | 4385 | 4385 | 4385 | 61 |
| 246 | 20241112 | 145500 | 2234559930 | 4385 | 4385 | 4385 | 4385 | 21 |
| 247 | 20241112 | 145400 | 2234467845 | 4375 | 4390 | 4390 | 4375 | 103 |
| 248 | 20241112 | 145300 | 2234017070 | 4390 | 4390 | 4390 | 4390 | 1 |
| 249 | 20241112 | 145200 | 2234012680 | 4355 | 4375 | 4375 | 4355 | 557 |
| 250 | 20241112 | 145100 | 2231583390 | 4400 | 4385 | 4400 | 4385 | 24 |
| 251 | 20241112 | 145000 | 2231477820 | 4385 | 4385 | 4385 | 4385 | 10 |
| 252 | 20241112 | 144900 | 2231433970 | 4385 | 4385 | 4400 | 4385 | 520 |
| 253 | 20241112 | 144800 | 2229153685 | 4350 | 4395 | 4395 | 4350 | 25 |
| 254 | 20241112 | 144700 | 2229044555 | 4395 | 4365 | 4395 | 4365 | 115 |
| 255 | 20241112 | 144600 | 2228541470 | 4355 | 4355 | 4355 | 4355 | 1 |
| 256 | 20241112 | 144500 | 2228537115 | 4330 | 4330 | 4330 | 4330 | 0 |
| 257 | 20241112 | 144400 | 2228537115 | 4330 | 4330 | 4330 | 4330 | 0 |
| 258 | 20241112 | 144300 | 2228537115 | 4330 | 4340 | 4340 | 4330 | 600 |
| 259 | 20241112 | 144200 | 2225934115 | 4340 | 4340 | 4340 | 4340 | 20 |
| 260 | 20241112 | 144100 | 2225847315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 261 | 20241112 | 144000 | 2225847315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 262 | 20241112 | 143900 | 2225847315 | 4340 | 4340 | 4340 | 4340 | 46 |
| 263 | 20241112 | 143800 | 2225647675 | 4340 | 4340 | 4340 | 4340 | 4 |
| 264 | 20241112 | 143700 | 2225630315 | 4340 | 4340 | 4340 | 4340 | 1 |
| 265 | 20241112 | 143600 | 2225625975 | 4340 | 4330 | 4340 | 4315 | 1871 |
| 266 | 20241112 | 143500 | 2217546150 | 4325 | 4340 | 4340 | 4325 | 301 |
| 267 | 20241112 | 143400 | 2216243470 | 4350 | 4340 | 4350 | 4340 | 447 |
| 268 | 20241112 | 143300 | 2214303450 | 4340 | 4340 | 4340 | 4330 | 9 |
| 269 | 20241112 | 143200 | 2214264430 | 4350 | 4350 | 4350 | 4350 | 14 |
| 270 | 20241112 | 143100 | 2214203530 | 4325 | 4330 | 4330 | 4325 | 10 |
| 271 | 20241112 | 143000 | 2214160240 | 4350 | 4330 | 4350 | 4320 | 2119 |
| 272 | 20241112 | 142900 | 2204997630 | 4350 | 4340 | 4350 | 4330 | 187 |
| 273 | 20241112 | 142800 | 2204186870 | 4350 | 4345 | 4350 | 4330 | 380 |
| 274 | 20241112 | 142700 | 2202540075 | 4350 | 4350 | 4350 | 4350 | 1 |
| 275 | 20241112 | 142600 | 2202535725 | 4350 | 4360 | 4360 | 4350 | 3 |
| 276 | 20241112 | 142500 | 2202522655 | 4370 | 4370 | 4370 | 4370 | 0 |
| 277 | 20241112 | 142400 | 2202522655 | 4370 | 4370 | 4370 | 4370 | 0 |
| 278 | 20241112 | 142300 | 2202522655 | 4370 | 4370 | 4370 | 4370 | 4 |
| 279 | 20241112 | 142200 | 2202505175 | 4350 | 4350 | 4350 | 4350 | 168 |
| 280 | 20241112 | 142100 | 2201774375 | 4370 | 4365 | 4370 | 4335 | 1146 |
| 281 | 20241112 | 142000 | 2196790355 | 4365 | 4385 | 4385 | 4365 | 161 |
| 282 | 20241112 | 141900 | 2196084800 | 4390 | 4395 | 4395 | 4390 | 42 |
| 283 | 20241112 | 141800 | 2195900410 | 4390 | 4400 | 4400 | 4390 | 514 |
| 284 | 20241112 | 141700 | 2193640350 | 4400 | 4420 | 4420 | 4400 | 176 |
| 285 | 20241112 | 141600 | 2192865380 | 4420 | 4420 | 4420 | 4420 | 16 |
| 286 | 20241112 | 141500 | 2192794660 | 4420 | 4420 | 4420 | 4410 | 312 |
| 287 | 20241112 | 141400 | 2191415650 | 4420 | 4425 | 4425 | 4420 | 9 |
| 288 | 20241112 | 141300 | 2191375850 | 4425 | 4425 | 4425 | 4425 | 2 |
| 289 | 20241112 | 141200 | 2191367000 | 4425 | 4425 | 4425 | 4420 | 161 |
| 290 | 20241112 | 141100 | 2190654820 | 4420 | 4425 | 4425 | 4390 | 1545 |
| 291 | 20241112 | 141000 | 2183851370 | 4420 | 4425 | 4425 | 4420 | 195 |
| 292 | 20241112 | 140900 | 2182989425 | 4425 | 4420 | 4425 | 4420 | 655 |
| 293 | 20241112 | 140800 | 2180093215 | 4420 | 4415 | 4420 | 4415 | 152 |
| 294 | 20241112 | 140700 | 2179422125 | 4400 | 4400 | 4400 | 4400 | 135 |
| 295 | 20241112 | 140600 | 2178828125 | 4400 | 4415 | 4415 | 4400 | 59 |
| 296 | 20241112 | 140500 | 2178568360 | 4415 | 4415 | 4415 | 4405 | 21 |
| 297 | 20241112 | 140400 | 2178475675 | 4410 | 4410 | 4410 | 4410 | 115 |
| 298 | 20241112 | 140300 | 2177968525 | 4415 | 4420 | 4420 | 4415 | 63 |
| 299 | 20241112 | 140200 | 2177690330 | 4420 | 4415 | 4420 | 4415 | 275 |
| 300 | 20241112 | 140100 | 2176474910 | 4410 | 4410 | 4410 | 4410 | 642 |
| 301 | 20241112 | 140000 | 2173643690 | 4400 | 4400 | 4400 | 4400 | 2 |
| 302 | 20241112 | 135900 | 2173634890 | 4380 | 4400 | 4400 | 4380 | 539 |
| 303 | 20241112 | 135800 | 2171269570 | 4410 | 4410 | 4410 | 4410 | 3 |
| 304 | 20241112 | 135700 | 2171256340 | 4405 | 4400 | 4410 | 4400 | 92 |
| 305 | 20241112 | 135600 | 2170851020 | 4400 | 4415 | 4415 | 4400 | 2 |
| 306 | 20241112 | 135500 | 2170842205 | 4380 | 4415 | 4420 | 4380 | 1137 |
| 307 | 20241112 | 135400 | 2165840300 | 4410 | 4405 | 4415 | 4395 | 1148 |
| 308 | 20241112 | 135300 | 2160783755 | 4400 | 4400 | 4410 | 4380 | 1020 |
| 309 | 20241112 | 135200 | 2156298840 | 4400 | 4385 | 4400 | 4380 | 800 |
| 310 | 20241112 | 135100 | 2152790680 | 4385 | 4360 | 4385 | 4360 | 26 |
| 311 | 20241112 | 135000 | 2152677295 | 4355 | 4355 | 4355 | 4355 | 275 |
| 312 | 20241112 | 134900 | 2151479670 | 4355 | 4340 | 4355 | 4340 | 1008 |
| 313 | 20241112 | 134800 | 2147096370 | 4345 | 4340 | 4345 | 4340 | 2 |
| 314 | 20241112 | 134700 | 2147087685 | 4325 | 4340 | 4350 | 4325 | 669 |
| 315 | 20241112 | 134600 | 2144191010 | 4330 | 4345 | 4345 | 4325 | 176 |
| 316 | 20241112 | 134500 | 2143428030 | 4355 | 4365 | 4365 | 4320 | 4027 |
| 317 | 20241112 | 134400 | 2125977455 | 4365 | 4370 | 4370 | 4365 | 130 |
| 318 | 20241112 | 134300 | 2125409505 | 4380 | 4380 | 4380 | 4380 | 0 |
| 319 | 20241112 | 134200 | 2125409505 | 4380 | 4380 | 4380 | 4380 | 0 |
| 320 | 20241112 | 134100 | 2125409505 | 4380 | 4370 | 4380 | 4370 | 27 |
| 321 | 20241112 | 134000 | 2125291485 | 4360 | 4355 | 4360 | 4350 | 359 |
| 322 | 20241112 | 133900 | 2123728250 | 4360 | 4355 | 4360 | 4355 | 83 |
| 323 | 20241112 | 133800 | 2123366380 | 4355 | 4360 | 4360 | 4355 | 30 |
| 324 | 20241112 | 133700 | 2123235600 | 4395 | 4385 | 4400 | 4360 | 39 |
| 325 | 20241112 | 133600 | 2123065150 | 4375 | 4365 | 4385 | 4350 | 445 |
| 326 | 20241112 | 133500 | 2121123740 | 4380 | 4380 | 4380 | 4380 | 0 |
| 327 | 20241112 | 133400 | 2121123740 | 4380 | 4370 | 4380 | 4370 | 3 |
| 328 | 20241112 | 133300 | 2121110615 | 4390 | 4385 | 4390 | 4355 | 760 |
| 329 | 20241112 | 133200 | 2117800510 | 4360 | 4370 | 4390 | 4360 | 10 |
| 330 | 20241112 | 133100 | 2117756795 | 4355 | 4355 | 4355 | 4355 | 1 |
| 331 | 20241112 | 133000 | 2117752440 | 4350 | 4380 | 4385 | 4350 | 10 |
| 332 | 20241112 | 132900 | 2117708685 | 4380 | 4355 | 4380 | 4355 | 349 |
| 333 | 20241112 | 132800 | 2116188745 | 4355 | 4355 | 4355 | 4355 | 85 |
| 334 | 20241112 | 132700 | 2115818570 | 4360 | 4355 | 4375 | 4345 | 3653 |
| 335 | 20241112 | 132600 | 2099928800 | 4360 | 4370 | 4370 | 4360 | 1757 |
| 336 | 20241112 | 132500 | 2092264420 | 4370 | 4415 | 4415 | 4370 | 10108 |
| 337 | 20241112 | 132400 | 2047829240 | 4415 | 4420 | 4420 | 4415 | 934 |
| 338 | 20241112 | 132300 | 2043704540 | 4425 | 4420 | 4425 | 4420 | 554 |
| 339 | 20241112 | 132200 | 2041255845 | 4420 | 4425 | 4425 | 4420 | 48 |
| 340 | 20241112 | 132100 | 2041043650 | 4420 | 4420 | 4420 | 4420 | 100 |
| 341 | 20241112 | 132000 | 2040601650 | 4420 | 4420 | 4420 | 4420 | 1 |
| 342 | 20241112 | 131900 | 2040597230 | 4430 | 4420 | 4430 | 4420 | 37 |
| 343 | 20241112 | 131800 | 2040433680 | 4430 | 4430 | 4430 | 4410 | 373 |
| 344 | 20241112 | 131700 | 2038786640 | 4415 | 4415 | 4415 | 4410 | 1281 |
| 345 | 20241112 | 131600 | 2033136470 | 4410 | 4460 | 4460 | 4410 | 1378 |
| 346 | 20241112 | 131500 | 2027059290 | 4415 | 4435 | 4435 | 4415 | 2538 |
| 347 | 20241112 | 131400 | 2015831535 | 4435 | 4455 | 4455 | 4435 | 301 |
| 348 | 20241112 | 131300 | 2014495025 | 4480 | 4480 | 4480 | 4480 | 0 |
| 349 | 20241112 | 131200 | 2014495025 | 4480 | 4480 | 4480 | 4480 | 0 |
| 350 | 20241112 | 131100 | 2014495025 | 4480 | 4480 | 4480 | 4480 | 1 |
| 351 | 20241112 | 131000 | 2014490545 | 4480 | 4480 | 4480 | 4480 | 0 |
| 352 | 20241112 | 130900 | 2014490545 | 4480 | 4480 | 4480 | 4480 | 1 |
| 353 | 20241112 | 130800 | 2014486065 | 4460 | 4460 | 4460 | 4460 | 2 |
| 354 | 20241112 | 130700 | 2014477145 | 4490 | 4450 | 4495 | 4450 | 698 |
| 355 | 20241112 | 130600 | 2011343735 | 4450 | 4435 | 4450 | 4435 | 1172 |
| 356 | 20241112 | 130500 | 2006144415 | 4435 | 4435 | 4435 | 4435 | 150 |
| 357 | 20241112 | 130400 | 2005479165 | 4435 | 4445 | 4445 | 4435 | 3942 |
| 358 | 20241112 | 130300 | 1987979615 | 4445 | 4445 | 4445 | 4445 | 67 |
| 359 | 20241112 | 130200 | 1987681800 | 4445 | 4450 | 4450 | 4445 | 390 |
| 360 | 20241112 | 130100 | 1985946500 | 4450 | 4475 | 4475 | 4450 | 1101 |
| 361 | 20241112 | 130000 | 1981041805 | 4455 | 4460 | 4480 | 4455 | 161 |
| 362 | 20241112 | 125900 | 1980323755 | 4460 | 4460 | 4460 | 4460 | 45 |
| 363 | 20241112 | 125800 | 1980123055 | 4460 | 4475 | 4475 | 4460 | 1690 |
| 364 | 20241112 | 125700 | 1972577735 | 4480 | 4475 | 4480 | 4475 | 205 |
| 365 | 20241112 | 125600 | 1971660355 | 4475 | 4480 | 4480 | 4475 | 161 |
| 366 | 20241112 | 125500 | 1970939575 | 4495 | 4495 | 4495 | 4495 | 0 |
| 367 | 20241112 | 125400 | 1970939575 | 4495 | 4475 | 4495 | 4475 | 299 |
| 368 | 20241112 | 125300 | 1969596935 | 4485 | 4470 | 4485 | 4470 | 176 |
| 369 | 20241112 | 125200 | 1968810150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 370 | 20241112 | 125100 | 1968810150 | 4485 | 4470 | 4485 | 4460 | 822 |
| 371 | 20241112 | 125000 | 1965142890 | 4480 | 4480 | 4480 | 4470 | 397 |
| 372 | 20241112 | 124900 | 1963364730 | 4480 | 4495 | 4495 | 4480 | 7 |
| 373 | 20241112 | 124800 | 1963333280 | 4465 | 4495 | 4495 | 4465 | 363 |
| 374 | 20241112 | 124700 | 1961710780 | 4500 | 4520 | 4520 | 4500 | 9 |
| 375 | 20241112 | 124600 | 1961670200 | 4520 | 4520 | 4520 | 4520 | 1 |
| 376 | 20241112 | 124500 | 1961665680 | 4520 | 4520 | 4520 | 4520 | 2 |
| 377 | 20241112 | 124400 | 1961656640 | 4505 | 4530 | 4530 | 4505 | 862 |
| 378 | 20241112 | 124300 | 1957773215 | 4525 | 4525 | 4525 | 4525 | 177 |
| 379 | 20241112 | 124200 | 1956972290 | 4525 | 4520 | 4525 | 4520 | 263 |
| 380 | 20241112 | 124100 | 1955783505 | 4520 | 4490 | 4520 | 4490 | 2151 |
| 381 | 20241112 | 124000 | 1946096075 | 4490 | 4500 | 4500 | 4460 | 289 |
| 382 | 20241112 | 123900 | 1944799655 | 4460 | 4480 | 4500 | 4455 | 2695 |
| 383 | 20241112 | 123800 | 1932759310 | 4480 | 4500 | 4500 | 4480 | 1060 |
| 384 | 20241112 | 123700 | 1928005545 | 4500 | 4500 | 4500 | 4495 | 123 |
| 385 | 20241112 | 123600 | 1927452600 | 4505 | 4505 | 4505 | 4505 | 697 |
| 386 | 20241112 | 123500 | 1924312615 | 4505 | 4520 | 4525 | 4505 | 212 |
| 387 | 20241112 | 123400 | 1923353670 | 4525 | 4525 | 4525 | 4515 | 334 |
| 388 | 20241112 | 123300 | 1921843745 | 4525 | 4520 | 4525 | 4520 | 39 |
| 389 | 20241112 | 123200 | 1921667390 | 4525 | 4490 | 4525 | 4490 | 12 |
| 390 | 20241112 | 123100 | 1921613405 | 4490 | 4495 | 4545 | 4490 | 1654 |
| 391 | 20241112 | 123000 | 1914136390 | 4495 | 4495 | 4495 | 4495 | 483 |
| 392 | 20241112 | 122900 | 1911965305 | 4495 | 4480 | 4495 | 4480 | 416 |
| 393 | 20241112 | 122800 | 1910100785 | 4495 | 4495 | 4495 | 4495 | 0 |
| 394 | 20241112 | 122700 | 1910100785 | 4495 | 4495 | 4495 | 4495 | 0 |
| 395 | 20241112 | 122600 | 1910100785 | 4495 | 4485 | 4495 | 4485 | 661 |
| 396 | 20241112 | 122500 | 1907131710 | 4490 | 4460 | 4490 | 4460 | 2 |
| 397 | 20241112 | 122400 | 1907122760 | 4495 | 4500 | 4500 | 4450 | 319 |
| 398 | 20241112 | 122300 | 1905700795 | 4485 | 4500 | 4500 | 4485 | 187 |
| 399 | 20241112 | 122200 | 1904859845 | 4500 | 4450 | 4500 | 4450 | 948 |
| 400 | 20241112 | 122100 | 1900606700 | 4495 | 4490 | 4495 | 4490 | 471 |
| 401 | 20241112 | 122000 | 1898491765 | 4495 | 4510 | 4510 | 4425 | 4143 |
| 402 | 20241112 | 121900 | 1880069025 | 4485 | 4500 | 4510 | 4485 | 135 |
| 403 | 20241112 | 121800 | 1879463175 | 4510 | 4520 | 4520 | 4510 | 820 |
| 404 | 20241112 | 121700 | 1875756785 | 4500 | 4500 | 4500 | 4500 | 93 |
| 405 | 20241112 | 121600 | 1875338285 | 4500 | 4500 | 4500 | 4500 | 200 |
| 406 | 20241112 | 121500 | 1874438285 | 4500 | 4490 | 4500 | 4490 | 1323 |
| 407 | 20241112 | 121400 | 1868486135 | 4485 | 4490 | 4490 | 4485 | 305 |
| 408 | 20241112 | 121300 | 1867117090 | 4500 | 4500 | 4500 | 4500 | 31 |
| 409 | 20241112 | 121200 | 1866977590 | 4485 | 4500 | 4500 | 4485 | 415 |
| 410 | 20241112 | 121100 | 1865115515 | 4485 | 4520 | 4520 | 4485 | 573 |
| 411 | 20241112 | 121000 | 1862532250 | 4520 | 4515 | 4520 | 4500 | 850 |
| 412 | 20241112 | 120900 | 1858692705 | 4500 | 4500 | 4515 | 4500 | 863 |
| 413 | 20241112 | 120800 | 1854798150 | 4515 | 4500 | 4515 | 4500 | 1362 |
| 414 | 20241112 | 120700 | 1848657675 | 4500 | 4480 | 4505 | 4480 | 580 |
| 415 | 20241112 | 120600 | 1846050725 | 4480 | 4460 | 4480 | 4460 | 1270 |
| 416 | 20241112 | 120500 | 1840374110 | 4440 | 4455 | 4455 | 4440 | 823 |
| 417 | 20241112 | 120400 | 1836713585 | 4460 | 4465 | 4465 | 4460 | 367 |
| 418 | 20241112 | 120300 | 1835075805 | 4465 | 4475 | 4475 | 4465 | 339 |
| 419 | 20241112 | 120200 | 1833562135 | 4475 | 4470 | 4475 | 4470 | 247 |
| 420 | 20241112 | 120100 | 1832457245 | 4470 | 4470 | 4475 | 4470 | 70 |
| 421 | 20241112 | 120000 | 1832144335 | 4470 | 4470 | 4470 | 4470 | 79 |
| 422 | 20241112 | 115900 | 1831791205 | 4470 | 4470 | 4470 | 4470 | 1 |
| 423 | 20241112 | 115800 | 1831786735 | 4475 | 4475 | 4475 | 4475 | 511 |
| 424 | 20241112 | 115700 | 1829500010 | 4475 | 4475 | 4475 | 4475 | 387 |
| 425 | 20241112 | 115600 | 1827768185 | 4475 | 4475 | 4475 | 4465 | 443 |
| 426 | 20241112 | 115500 | 1825787590 | 4440 | 4465 | 4475 | 4440 | 4080 |
| 427 | 20241112 | 115400 | 1807637005 | 4465 | 4470 | 4475 | 4465 | 238 |
| 428 | 20241112 | 115300 | 1806573415 | 4470 | 4485 | 4490 | 4465 | 570 |
| 429 | 20241112 | 115200 | 1804023250 | 4475 | 4470 | 4480 | 4470 | 1351 |
| 430 | 20241112 | 115100 | 1797981120 | 4450 | 4460 | 4460 | 4450 | 153 |
| 431 | 20241112 | 115000 | 1797299720 | 4470 | 4465 | 4470 | 4440 | 318 |
| 432 | 20241112 | 114900 | 1795879910 | 4440 | 4445 | 4445 | 4440 | 289 |
| 433 | 20241112 | 114800 | 1794596730 | 4435 | 4450 | 4470 | 4435 | 504 |
| 434 | 20241112 | 114700 | 1792348830 | 4435 | 4435 | 4450 | 4435 | 1234 |
| 435 | 20241112 | 114600 | 1786876000 | 4455 | 4455 | 4455 | 4455 | 0 |
| 436 | 20241112 | 114500 | 1786876000 | 4455 | 4430 | 4455 | 4430 | 122 |
| 437 | 20241112 | 114400 | 1786332915 | 4450 | 4460 | 4460 | 4425 | 3318 |
| 438 | 20241112 | 114300 | 1771606355 | 4455 | 4470 | 4475 | 4450 | 1091 |
| 439 | 20241112 | 114200 | 1766730510 | 4470 | 4460 | 4470 | 4460 | 194 |
| 440 | 20241112 | 114100 | 1765863540 | 4460 | 4445 | 4460 | 4440 | 177 |
| 441 | 20241112 | 114000 | 1765075605 | 4450 | 4480 | 4480 | 4450 | 208 |
| 442 | 20241112 | 113900 | 1764148795 | 4475 | 4475 | 4475 | 4450 | 1176 |
| 443 | 20241112 | 113800 | 1758897325 | 4450 | 4450 | 4475 | 4440 | 165 |
| 444 | 20241112 | 113700 | 1758163665 | 4450 | 4455 | 4455 | 4430 | 1159 |
| 445 | 20241112 | 113600 | 1753019455 | 4440 | 4465 | 4480 | 4440 | 5632 |
| 446 | 20241112 | 113500 | 1727911545 | 4485 | 4455 | 4485 | 4455 | 369 |
| 447 | 20241112 | 113400 | 1726266500 | 4455 | 4485 | 4530 | 4450 | 7139 |
| 448 | 20241112 | 113300 | 1694236555 | 4530 | 4425 | 4530 | 4400 | 13728 |
| 449 | 20241112 | 113200 | 1633393255 | 4425 | 4470 | 4470 | 4415 | 7052 |
| 450 | 20241112 | 113100 | 1602086570 | 4470 | 4505 | 4505 | 4460 | 4081 |
| 451 | 20241112 | 113000 | 1583814430 | 4505 | 4470 | 4505 | 4465 | 1532 |
| 452 | 20241112 | 112900 | 1576939100 | 4470 | 4485 | 4485 | 4450 | 2403 |
| 453 | 20241112 | 112800 | 1566207245 | 4470 | 4440 | 4485 | 4435 | 8171 |
| 454 | 20241112 | 112700 | 1529849550 | 4440 | 4540 | 4545 | 4435 | 26762 |
| 455 | 20241112 | 112600 | 1410204350 | 4540 | 4550 | 4550 | 4485 | 25247 |
| 456 | 20241112 | 112500 | 1296072820 | 4545 | 4755 | 4785 | 4485 | 63915 |
| 457 | 20241112 | 112400 | 998494415 | 4755 | 4570 | 4765 | 4540 | 66019 |
| 458 | 20241112 | 112300 | 689553975 | 4530 | 4680 | 4715 | 4515 | 39122 |
| 459 | 20241112 | 112200 | 507863450 | 4705 | 4705 | 4705 | 4705 | 0 |
| 460 | 20241112 | 112100 | 507863450 | 4705 | 4485 | 4705 | 4470 | 25276 |
| 461 | 20241112 | 112000 | 391321710 | 4485 | 4485 | 4485 | 4480 | 1681 |
| 462 | 20241112 | 111900 | 383782935 | 4485 | 4490 | 4490 | 4460 | 167 |
| 463 | 20241112 | 111800 | 383036125 | 4490 | 4495 | 4495 | 4470 | 391 |
| 464 | 20241112 | 111700 | 381279550 | 4495 | 4460 | 4495 | 4440 | 1159 |
| 465 | 20241112 | 111600 | 376085715 | 4460 | 4475 | 4475 | 4460 | 1213 |
| 466 | 20241112 | 111500 | 370669035 | 4475 | 4450 | 4495 | 4450 | 12025 |
| 467 | 20241112 | 111400 | 316779480 | 4450 | 4430 | 4450 | 4430 | 5182 |
| 468 | 20241112 | 111300 | 293782165 | 4430 | 4430 | 4430 | 4430 | 400 |
| 469 | 20241112 | 111200 | 292010165 | 4430 | 4410 | 4430 | 4405 | 592 |
| 470 | 20241112 | 111100 | 289387910 | 4410 | 4420 | 4420 | 4410 | 185 |
| 471 | 20241112 | 111000 | 288572020 | 4430 | 4420 | 4430 | 4410 | 532 |
| 472 | 20241112 | 110900 | 286218950 | 4425 | 4425 | 4425 | 4420 | 1232 |
| 473 | 20241112 | 110800 | 280767355 | 4425 | 4420 | 4430 | 4420 | 3370 |
| 474 | 20241112 | 110700 | 265851960 | 4420 | 4395 | 4420 | 4395 | 1113 |
| 475 | 20241112 | 110600 | 260937680 | 4400 | 4400 | 4400 | 4390 | 30 |
| 476 | 20241112 | 110500 | 260805700 | 4400 | 4400 | 4400 | 4400 | 45 |
| 477 | 20241112 | 110400 | 260607700 | 4400 | 4395 | 4400 | 4395 | 145 |
| 478 | 20241112 | 110300 | 259970420 | 4370 | 4370 | 4395 | 4370 | 990 |
| 479 | 20241112 | 110200 | 255644025 | 4370 | 4375 | 4395 | 4370 | 935 |
| 480 | 20241112 | 110100 | 251555725 | 4375 | 4390 | 4390 | 4370 | 949 |
| 481 | 20241112 | 110000 | 247407790 | 4395 | 4385 | 4395 | 4385 | 5 |
| 482 | 20241112 | 105900 | 247385840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 483 | 20241112 | 105800 | 247385840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 484 | 20241112 | 105700 | 247385840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 485 | 20241112 | 105600 | 247385840 | 4395 | 4400 | 4400 | 4360 | 12 |
| 486 | 20241112 | 105500 | 247333295 | 4395 | 4365 | 4395 | 4360 | 2692 |
| 487 | 20241112 | 105400 | 235589580 | 4375 | 4395 | 4395 | 4375 | 1851 |
| 488 | 20241112 | 105300 | 227489885 | 4400 | 4405 | 4405 | 4400 | 5 |
| 489 | 20241112 | 105200 | 227467875 | 4400 | 4400 | 4400 | 4395 | 202 |
| 490 | 20241112 | 105100 | 226579150 | 4405 | 4400 | 4405 | 4400 | 158 |
| 491 | 20241112 | 105000 | 225883175 | 4400 | 4395 | 4410 | 4395 | 138 |
| 492 | 20241112 | 104900 | 225274635 | 4400 | 4400 | 4410 | 4365 | 1493 |
| 493 | 20241112 | 104800 | 218704450 | 4400 | 4410 | 4410 | 4400 | 78 |
| 494 | 20241112 | 104700 | 218361240 | 4410 | 4420 | 4420 | 4410 | 1360 |
| 495 | 20241112 | 104600 | 212350090 | 4420 | 4400 | 4420 | 4400 | 344 |
| 496 | 20241112 | 104500 | 210829650 | 4355 | 4420 | 4420 | 4355 | 16 |
| 497 | 20241112 | 104400 | 210759415 | 4425 | 4400 | 4425 | 4400 | 696 |
| 498 | 20241112 | 104300 | 207684715 | 4400 | 4395 | 4410 | 4355 | 1639 |
| 499 | 20241112 | 104200 | 200472075 | 4400 | 4385 | 4400 | 4385 | 1382 |
| 500 | 20241112 | 104100 | 194400680 | 4390 | 4380 | 4395 | 4345 | 1169 |
| 501 | 20241112 | 104000 | 189275535 | 4375 | 4330 | 4380 | 4330 | 5144 |
| 502 | 20241112 | 103900 | 166895945 | 4330 | 4315 | 4330 | 4315 | 3641 |
| 503 | 20241112 | 103800 | 151176340 | 4315 | 4310 | 4315 | 4310 | 84 |
| 504 | 20241112 | 103700 | 150814265 | 4310 | 4310 | 4310 | 4310 | 0 |
| 505 | 20241112 | 103600 | 150814265 | 4310 | 4310 | 4310 | 4310 | 0 |
| 506 | 20241112 | 103500 | 150814265 | 4310 | 4300 | 4310 | 4300 | 20 |
| 507 | 20241112 | 103400 | 150728245 | 4300 | 4300 | 4300 | 4300 | 1052 |
| 508 | 20241112 | 103300 | 146204645 | 4310 | 4310 | 4310 | 4310 | 250 |
| 509 | 20241112 | 103200 | 145127145 | 4310 | 4295 | 4310 | 4295 | 3951 |
| 510 | 20241112 | 103100 | 128134310 | 4260 | 4260 | 4260 | 4260 | 0 |
| 511 | 20241112 | 103000 | 128134310 | 4260 | 4300 | 4300 | 4260 | 453 |
| 512 | 20241112 | 102900 | 126200030 | 4300 | 4290 | 4300 | 4290 | 4747 |
| 513 | 20241112 | 102800 | 105792340 | 4290 | 4280 | 4290 | 4280 | 604 |
| 514 | 20241112 | 102700 | 103205680 | 4270 | 4270 | 4270 | 4270 | 35 |
| 515 | 20241112 | 102600 | 103056230 | 4270 | 4265 | 4270 | 4260 | 70 |
| 516 | 20241112 | 102500 | 102757830 | 4270 | 4275 | 4275 | 4270 | 326 |
| 517 | 20241112 | 102400 | 101365540 | 4290 | 4280 | 4290 | 4275 | 976 |
| 518 | 20241112 | 102300 | 97188635 | 4285 | 4285 | 4285 | 4285 | 328 |
| 519 | 20241112 | 102200 | 95783155 | 4290 | 4290 | 4290 | 4290 | 0 |
| 520 | 20241112 | 102100 | 95783155 | 4290 | 4290 | 4290 | 4290 | 0 |
| 521 | 20241112 | 102000 | 95783155 | 4290 | 4290 | 4290 | 4290 | 0 |
| 522 | 20241112 | 101900 | 95783155 | 4290 | 4290 | 4290 | 4290 | 1 |
| 523 | 20241112 | 101800 | 95778865 | 4280 | 4280 | 4280 | 4280 | 309 |
| 524 | 20241112 | 101700 | 94456345 | 4280 | 4280 | 4280 | 4280 | 0 |
| 525 | 20241112 | 101600 | 94456345 | 4280 | 4280 | 4280 | 4280 | 0 |
| 526 | 20241112 | 101500 | 94456345 | 4280 | 4280 | 4280 | 4280 | 240 |
| 527 | 20241112 | 101400 | 93429145 | 4280 | 4280 | 4280 | 4280 | 1 |
| 528 | 20241112 | 101300 | 93424865 | 4280 | 4280 | 4280 | 4280 | 3 |
| 529 | 20241112 | 101200 | 93412025 | 4280 | 4280 | 4280 | 4280 | 0 |
| 530 | 20241112 | 101100 | 93412025 | 4280 | 4280 | 4280 | 4280 | 2 |
| 531 | 20241112 | 101000 | 93403465 | 4270 | 4270 | 4270 | 4270 | 145 |
| 532 | 20241112 | 100900 | 92784315 | 4270 | 4270 | 4270 | 4270 | 48 |
| 533 | 20241112 | 100800 | 92579355 | 4265 | 4265 | 4265 | 4265 | 88 |
| 534 | 20241112 | 100700 | 92204035 | 4270 | 4270 | 4270 | 4265 | 201 |
| 535 | 20241112 | 100600 | 91345770 | 4275 | 4280 | 4280 | 4275 | 17 |
| 536 | 20241112 | 100500 | 91273080 | 4280 | 4290 | 4290 | 4280 | 12 |
| 537 | 20241112 | 100400 | 91221660 | 4295 | 4295 | 4295 | 4295 | 25 |
| 538 | 20241112 | 100300 | 91114285 | 4290 | 4290 | 4290 | 4290 | 1 |
| 539 | 20241112 | 100200 | 91109995 | 4300 | 4300 | 4300 | 4300 | 0 |
| 540 | 20241112 | 100100 | 91109995 | 4300 | 4270 | 4300 | 4270 | 657 |
| 541 | 20241112 | 100000 | 88304575 | 4270 | 4270 | 4270 | 4270 | 4683 |
| 542 | 20241112 | 095900 | 68308165 | 4270 | 4270 | 4270 | 4270 | 31 |
| 543 | 20241112 | 095800 | 68175795 | 4270 | 4270 | 4270 | 4270 | 0 |
| 544 | 20241112 | 095700 | 68175795 | 4270 | 4270 | 4270 | 4270 | 0 |
| 545 | 20241112 | 095600 | 68175795 | 4270 | 4250 | 4270 | 4250 | 201 |
| 546 | 20241112 | 095500 | 67320530 | 4255 | 4260 | 4260 | 4255 | 273 |
| 547 | 20241112 | 095400 | 66157610 | 4260 | 4260 | 4260 | 4260 | 10 |
| 548 | 20241112 | 095300 | 66115010 | 4270 | 4265 | 4270 | 4265 | 3 |
| 549 | 20241112 | 095200 | 66102205 | 4270 | 4270 | 4270 | 4270 | 0 |
| 550 | 20241112 | 095100 | 66102205 | 4270 | 4270 | 4270 | 4270 | 2 |
| 551 | 20241112 | 095000 | 66093665 | 4265 | 4265 | 4265 | 4265 | 3 |
| 552 | 20241112 | 094900 | 66080870 | 4270 | 4290 | 4300 | 4270 | 609 |
| 553 | 20241112 | 094800 | 63478830 | 4305 | 4295 | 4305 | 4295 | 6 |
| 554 | 20241112 | 094700 | 63453030 | 4300 | 4300 | 4300 | 4300 | 0 |
| 555 | 20241112 | 094600 | 63453030 | 4300 | 4300 | 4305 | 4300 | 580 |
| 556 | 20241112 | 094500 | 60957515 | 4300 | 4300 | 4300 | 4300 | 0 |
| 557 | 20241112 | 094400 | 60957515 | 4300 | 4300 | 4305 | 4300 | 364 |
| 558 | 20241112 | 094300 | 59391760 | 4300 | 4300 | 4305 | 4300 | 185 |
| 559 | 20241112 | 094200 | 58595605 | 4305 | 4305 | 4305 | 4305 | 40 |
| 560 | 20241112 | 094100 | 58423405 | 4305 | 4295 | 4305 | 4295 | 500 |
| 561 | 20241112 | 094000 | 56275100 | 4295 | 4285 | 4295 | 4285 | 1584 |
| 562 | 20241112 | 093900 | 49483625 | 4285 | 4280 | 4285 | 4280 | 1001 |
| 563 | 20241112 | 093800 | 45198035 | 4280 | 4280 | 4280 | 4280 | 30 |
| 564 | 20241112 | 093700 | 45069635 | 4280 | 4280 | 4280 | 4280 | 0 |
| 565 | 20241112 | 093600 | 45069635 | 4280 | 4280 | 4280 | 4280 | 1 |
| 566 | 20241112 | 093500 | 45065355 | 4280 | 4280 | 4280 | 4280 | 13 |
| 567 | 20241112 | 093400 | 45009715 | 4280 | 4280 | 4280 | 4280 | 0 |
| 568 | 20241112 | 093300 | 45009715 | 4280 | 4280 | 4280 | 4280 | 22 |
| 569 | 20241112 | 093200 | 44915555 | 4280 | 4275 | 4280 | 4275 | 51 |
| 570 | 20241112 | 093100 | 44697520 | 4285 | 4285 | 4285 | 4285 | 1 |
| 571 | 20241112 | 093000 | 44693235 | 4280 | 4275 | 4280 | 4235 | 496 |
| 572 | 20241112 | 092900 | 42572075 | 4275 | 4275 | 4275 | 4275 | 1 |
| 573 | 20241112 | 092800 | 42567800 | 4275 | 4275 | 4275 | 4275 | 0 |
| 574 | 20241112 | 092700 | 42567800 | 4275 | 4265 | 4275 | 4265 | 313 |
| 575 | 20241112 | 092600 | 41229855 | 4270 | 4275 | 4275 | 4270 | 1004 |
| 576 | 20241112 | 092500 | 36942760 | 4270 | 4270 | 4270 | 4270 | 75 |
| 577 | 20241112 | 092400 | 36622510 | 4265 | 4265 | 4270 | 4255 | 16 |
| 578 | 20241112 | 092300 | 36554260 | 4270 | 4265 | 4270 | 4265 | 182 |
| 579 | 20241112 | 092200 | 35778025 | 4250 | 4250 | 4250 | 4250 | 0 |
| 580 | 20241112 | 092100 | 35778025 | 4250 | 4250 | 4250 | 4250 | 82 |
| 581 | 20241112 | 092000 | 35429525 | 4230 | 4260 | 4260 | 4230 | 2494 |
| 582 | 20241112 | 091900 | 24849625 | 4260 | 4280 | 4280 | 4260 | 380 |
| 583 | 20241112 | 091800 | 23230210 | 4270 | 4275 | 4275 | 4270 | 3 |
| 584 | 20241112 | 091700 | 23217395 | 4280 | 4280 | 4280 | 4280 | 257 |
| 585 | 20241112 | 091600 | 22117435 | 4280 | 4260 | 4280 | 4235 | 703 |
| 586 | 20241112 | 091500 | 19134975 | 4270 | 4265 | 4270 | 4265 | 210 |
| 587 | 20241112 | 091400 | 18238780 | 4265 | 4265 | 4265 | 4265 | 130 |
| 588 | 20241112 | 091300 | 17684330 | 4265 | 4265 | 4265 | 4265 | 0 |
| 589 | 20241112 | 091200 | 17684330 | 4265 | 4265 | 4265 | 4265 | 0 |
| 590 | 20241112 | 091100 | 17684330 | 4265 | 4265 | 4265 | 4265 | 1 |
| 591 | 20241112 | 091000 | 17680065 | 4265 | 4265 | 4265 | 4265 | 1 |
| 592 | 20241112 | 090900 | 17675800 | 4250 | 4270 | 4270 | 4250 | 3065 |
| 593 | 20241112 | 090800 | 4640125 | 4270 | 4270 | 4270 | 4270 | 216 |
| 594 | 20241112 | 090700 | 3717805 | 4290 | 4290 | 4290 | 4290 | 0 |
| 595 | 20241112 | 090600 | 3717805 | 4290 | 4290 | 4290 | 4270 | 50 |
| 596 | 20241112 | 090500 | 3503345 | 4295 | 4295 | 4295 | 4295 | 0 |
| 597 | 20241112 | 090400 | 3503345 | 4295 | 4290 | 4295 | 4290 | 105 |
| 598 | 20241112 | 090300 | 3052875 | 4285 | 4280 | 4285 | 4265 | 557 |
| 599 | 20241112 | 090200 | 670460 | 4280 | 4280 | 4280 | 4280 | 0 |
| 600 | 20241112 | 090100 | 670460 | 4280 | 4280 | 4280 | 4280 | 1 |
| 601 | 20241112 | 090000 | 666180 | 4280 | 4280 | 4280 | 4280 | 126 |