28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 3 | 20241111 | 183600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20241111 | 183500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20241111 | 183400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20241111 | 183300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20241111 | 183200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20241111 | 183100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20241111 | 183000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20241111 | 182900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20241111 | 182800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20241111 | 182700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20241111 | 182600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20241111 | 182500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20241111 | 182400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20241111 | 182300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20241111 | 182200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20241111 | 182100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20241111 | 182000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20241111 | 181900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20241111 | 181800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20241111 | 181700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20241111 | 181600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20241111 | 181500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20241111 | 181400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20241111 | 181300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20241111 | 181200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20241111 | 181100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20241111 | 181000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20241111 | 180900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20241111 | 180800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20241111 | 180700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 33 | 20241111 | 180600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20241111 | 180500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20241111 | 180400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20241111 | 180300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20241111 | 180200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20241111 | 180100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20241111 | 180000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20241111 | 175900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20241111 | 175800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20241111 | 175700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20241111 | 175600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20241111 | 175500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20241111 | 175400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20241111 | 175300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20241111 | 175200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20241111 | 175100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20241111 | 175000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20241111 | 174900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20241111 | 174800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20241111 | 174700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20241111 | 174600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20241111 | 174500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20241111 | 174400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20241111 | 174300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20241111 | 174200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20241111 | 174100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20241111 | 174000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20241111 | 173900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20241111 | 173800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20241111 | 173700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 63 | 20241111 | 173600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20241111 | 173500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20241111 | 173400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20241111 | 173300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20241111 | 173200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20241111 | 173100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20241111 | 173000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20241111 | 172900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20241111 | 172800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20241111 | 172700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20241111 | 172600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20241111 | 172500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20241111 | 172400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20241111 | 172300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20241111 | 172200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20241111 | 172100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20241111 | 172000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20241111 | 171900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20241111 | 171800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20241111 | 171700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20241111 | 171600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20241111 | 171500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20241111 | 171400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20241111 | 171300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20241111 | 171200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20241111 | 171100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20241111 | 171000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20241111 | 170900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20241111 | 170800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20241111 | 170700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 93 | 20241111 | 170600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20241111 | 170500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20241111 | 170400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20241111 | 170300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20241111 | 170200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20241111 | 170100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20241111 | 170000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20241111 | 165900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20241111 | 165800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20241111 | 165700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20241111 | 165600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20241111 | 165500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20241111 | 165400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20241111 | 165300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20241111 | 165200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20241111 | 165100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20241111 | 165000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20241111 | 164900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20241111 | 164800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20241111 | 164700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20241111 | 164600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20241111 | 164500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20241111 | 164400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20241111 | 164300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20241111 | 164200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20241111 | 164100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20241111 | 164000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20241111 | 163900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20241111 | 163800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20241111 | 163700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 123 | 20241111 | 163600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20241111 | 163500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20241111 | 163400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20241111 | 163300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20241111 | 163200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20241111 | 163100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20241111 | 163000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20241111 | 162900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20241111 | 162800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20241111 | 162700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20241111 | 162600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20241111 | 162500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20241111 | 162400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20241111 | 162300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20241111 | 162200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20241111 | 162100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20241111 | 162000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20241111 | 161900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20241111 | 161800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20241111 | 161700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20241111 | 161600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20241111 | 161500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20241111 | 161400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20241111 | 161300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20241111 | 161200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20241111 | 161100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20241111 | 161000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20241111 | 160900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20241111 | 160800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20241111 | 160700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 153 | 20241111 | 160600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20241111 | 160500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20241111 | 160400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20241111 | 160300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20241111 | 160200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20241111 | 160100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20241111 | 160000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20241111 | 155900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20241111 | 155800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20241111 | 155700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20241111 | 155600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20241111 | 155500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20241111 | 155400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20241111 | 155300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20241111 | 155200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20241111 | 155100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20241111 | 155000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20241111 | 154900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20241111 | 154800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20241111 | 154700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20241111 | 154600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20241111 | 154500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20241111 | 154400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20241111 | 154300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20241111 | 154200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20241111 | 154100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20241111 | 154000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20241111 | 153900 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20241111 | 153800 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20241111 | 153700 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 183 | 20241111 | 153600 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20241111 | 153500 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20241111 | 153400 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20241111 | 153300 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20241111 | 153200 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20241111 | 153100 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20241111 | 153000 | 1142399930 | 5500 | 5500 | 5500 | 5500 | 2923 |
| 190 | 20241111 | 152900 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20241111 | 152800 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20241111 | 152700 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20241111 | 152600 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20241111 | 152500 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20241111 | 152400 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20241111 | 152300 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20241111 | 152200 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20241111 | 152100 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20241111 | 152000 | 1126323430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20241111 | 151900 | 1126323430 | 5500 | 5480 | 5500 | 5480 | 1032 |
| 201 | 20241111 | 151800 | 1120667870 | 5480 | 5480 | 5500 | 5480 | 1249 |
| 202 | 20241111 | 151700 | 1113822250 | 5480 | 5480 | 5500 | 5470 | 629 |
| 203 | 20241111 | 151600 | 1110377630 | 5480 | 5480 | 5480 | 5480 | 938 |
| 204 | 20241111 | 151500 | 1105237390 | 5480 | 5510 | 5510 | 5480 | 5301 |
| 205 | 20241111 | 151400 | 1076157670 | 5500 | 5500 | 5500 | 5500 | 137 |
| 206 | 20241111 | 151300 | 1075404170 | 5500 | 5500 | 5500 | 5500 | 701 |
| 207 | 20241111 | 151200 | 1071548670 | 5500 | 5500 | 5500 | 5500 | 17 |
| 208 | 20241111 | 151100 | 1071455170 | 5510 | 5510 | 5510 | 5510 | 100 |
| 209 | 20241111 | 151000 | 1070904170 | 5510 | 5510 | 5510 | 5510 | 5 |
| 210 | 20241111 | 150900 | 1070876620 | 5500 | 5500 | 5500 | 5500 | 1066 |
| 211 | 20241111 | 150800 | 1065013620 | 5500 | 5490 | 5500 | 5490 | 1828 |
| 212 | 20241111 | 150700 | 1054972820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 213 | 20241111 | 150600 | 1054972820 | 5490 | 5490 | 5490 | 5490 | 859 |
| 214 | 20241111 | 150500 | 1050256910 | 5490 | 5490 | 5490 | 5490 | 153 |
| 215 | 20241111 | 150400 | 1049416940 | 5490 | 5490 | 5490 | 5490 | 2001 |
| 216 | 20241111 | 150300 | 1038431450 | 5490 | 5490 | 5500 | 5490 | 208 |
| 217 | 20241111 | 150200 | 1037289480 | 5490 | 5480 | 5490 | 5480 | 728 |
| 218 | 20241111 | 150100 | 1033295760 | 5480 | 5490 | 5490 | 5480 | 2620 |
| 219 | 20241111 | 150000 | 1018922870 | 5490 | 5490 | 5490 | 5490 | 120 |
| 220 | 20241111 | 145900 | 1018264070 | 5490 | 5490 | 5490 | 5490 | 875 |
| 221 | 20241111 | 145800 | 1013460320 | 5490 | 5510 | 5510 | 5490 | 582 |
| 222 | 20241111 | 145700 | 1010264810 | 5500 | 5500 | 5500 | 5500 | 1333 |
| 223 | 20241111 | 145600 | 1002933310 | 5490 | 5500 | 5500 | 5490 | 367 |
| 224 | 20241111 | 145500 | 1000915810 | 5500 | 5510 | 5510 | 5500 | 91 |
| 225 | 20241111 | 145400 | 1000415300 | 5510 | 5510 | 5510 | 5510 | 173 |
| 226 | 20241111 | 145300 | 999462070 | 5490 | 5490 | 5490 | 5490 | 0 |
| 227 | 20241111 | 145200 | 999462070 | 5490 | 5490 | 5490 | 5490 | 53 |
| 228 | 20241111 | 145100 | 999171100 | 5500 | 5510 | 5510 | 5500 | 2 |
| 229 | 20241111 | 145000 | 999160090 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20241111 | 144900 | 999160090 | 5500 | 5490 | 5500 | 5490 | 163 |
| 231 | 20241111 | 144800 | 998264650 | 5500 | 5500 | 5500 | 5500 | 415 |
| 232 | 20241111 | 144700 | 995982150 | 5510 | 5510 | 5510 | 5510 | 1 |
| 233 | 20241111 | 144600 | 995976640 | 5500 | 5500 | 5500 | 5500 | 64 |
| 234 | 20241111 | 144500 | 995624640 | 5490 | 5500 | 5500 | 5490 | 89 |
| 235 | 20241111 | 144400 | 995136010 | 5490 | 5500 | 5500 | 5490 | 99 |
| 236 | 20241111 | 144300 | 994592490 | 5510 | 5520 | 5520 | 5510 | 2 |
| 237 | 20241111 | 144200 | 994581460 | 5520 | 5520 | 5520 | 5520 | 6 |
| 238 | 20241111 | 144100 | 994548340 | 5500 | 5510 | 5510 | 5490 | 296 |
| 239 | 20241111 | 144000 | 992921330 | 5510 | 5510 | 5510 | 5510 | 46 |
| 240 | 20241111 | 143900 | 992667870 | 5510 | 5520 | 5530 | 5510 | 797 |
| 241 | 20241111 | 143800 | 988274370 | 5520 | 5510 | 5520 | 5510 | 555 |
| 242 | 20241111 | 143700 | 985216270 | 5510 | 5510 | 5510 | 5510 | 1 |
| 243 | 20241111 | 143600 | 985210760 | 5510 | 5510 | 5510 | 5510 | 11 |
| 244 | 20241111 | 143500 | 985150150 | 5510 | 5500 | 5510 | 5500 | 105 |
| 245 | 20241111 | 143400 | 984572600 | 5500 | 5500 | 5500 | 5500 | 110 |
| 246 | 20241111 | 143300 | 983967600 | 5500 | 5510 | 5510 | 5500 | 11 |
| 247 | 20241111 | 143200 | 983907090 | 5510 | 5510 | 5510 | 5510 | 7 |
| 248 | 20241111 | 143100 | 983868520 | 5500 | 5510 | 5510 | 5500 | 921 |
| 249 | 20241111 | 143000 | 978803010 | 5500 | 5510 | 5510 | 5500 | 12 |
| 250 | 20241111 | 142900 | 978736990 | 5500 | 5510 | 5510 | 5500 | 283 |
| 251 | 20241111 | 142800 | 977180300 | 5510 | 5510 | 5510 | 5510 | 2 |
| 252 | 20241111 | 142700 | 977169280 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20241111 | 142600 | 977169280 | 5500 | 5500 | 5500 | 5500 | 697 |
| 254 | 20241111 | 142500 | 973335780 | 5500 | 5500 | 5500 | 5500 | 1 |
| 255 | 20241111 | 142400 | 973330280 | 5500 | 5500 | 5500 | 5500 | 61 |
| 256 | 20241111 | 142300 | 972994780 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20241111 | 142200 | 972994780 | 5500 | 5500 | 5500 | 5500 | 101 |
| 258 | 20241111 | 142100 | 972439280 | 5490 | 5500 | 5500 | 5490 | 138 |
| 259 | 20241111 | 142000 | 971681650 | 5490 | 5490 | 5490 | 5490 | 1 |
| 260 | 20241111 | 141900 | 971676160 | 5500 | 5510 | 5510 | 5500 | 13 |
| 261 | 20241111 | 141800 | 971604650 | 5510 | 5510 | 5510 | 5510 | 3 |
| 262 | 20241111 | 141700 | 971588120 | 5510 | 5510 | 5510 | 5510 | 5 |
| 263 | 20241111 | 141600 | 971560570 | 5510 | 5510 | 5510 | 5510 | 205 |
| 264 | 20241111 | 141500 | 970431020 | 5510 | 5510 | 5510 | 5510 | 1 |
| 265 | 20241111 | 141400 | 970425510 | 5500 | 5510 | 5510 | 5500 | 105 |
| 266 | 20241111 | 141300 | 969847960 | 5510 | 5510 | 5510 | 5510 | 5 |
| 267 | 20241111 | 141200 | 969820410 | 5510 | 5510 | 5510 | 5510 | 114 |
| 268 | 20241111 | 141100 | 969192270 | 5510 | 5510 | 5510 | 5510 | 3 |
| 269 | 20241111 | 141000 | 969175740 | 5510 | 5510 | 5510 | 5510 | 3 |
| 270 | 20241111 | 140900 | 969159210 | 5510 | 5510 | 5510 | 5490 | 56 |
| 271 | 20241111 | 140800 | 968851650 | 5510 | 5510 | 5510 | 5500 | 46 |
| 272 | 20241111 | 140700 | 968598290 | 5510 | 5510 | 5510 | 5510 | 25 |
| 273 | 20241111 | 140600 | 968460540 | 5510 | 5510 | 5510 | 5490 | 81 |
| 274 | 20241111 | 140500 | 968015610 | 5500 | 5510 | 5510 | 5500 | 11 |
| 275 | 20241111 | 140400 | 967955050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 276 | 20241111 | 140300 | 967955050 | 5500 | 5500 | 5500 | 5500 | 7 |
| 277 | 20241111 | 140200 | 967916550 | 5510 | 5510 | 5510 | 5510 | 1 |
| 278 | 20241111 | 140100 | 967911040 | 5490 | 5500 | 5500 | 5490 | 1125 |
| 279 | 20241111 | 140000 | 961733540 | 5510 | 5510 | 5510 | 5510 | 1 |
| 280 | 20241111 | 135900 | 961728030 | 5510 | 5500 | 5510 | 5500 | 27 |
| 281 | 20241111 | 135800 | 961579520 | 5500 | 5500 | 5500 | 5500 | 9 |
| 282 | 20241111 | 135700 | 961530020 | 5500 | 5500 | 5500 | 5500 | 2 |
| 283 | 20241111 | 135600 | 961519020 | 5500 | 5510 | 5510 | 5500 | 14 |
| 284 | 20241111 | 135500 | 961442010 | 5510 | 5510 | 5510 | 5510 | 51 |
| 285 | 20241111 | 135400 | 961161000 | 5510 | 5500 | 5510 | 5500 | 151 |
| 286 | 20241111 | 135300 | 960330490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 287 | 20241111 | 135200 | 960330490 | 5510 | 5510 | 5510 | 5510 | 9 |
| 288 | 20241111 | 135100 | 960280900 | 5500 | 5510 | 5510 | 5500 | 161 |
| 289 | 20241111 | 135000 | 959395390 | 5500 | 5510 | 5510 | 5500 | 332 |
| 290 | 20241111 | 134900 | 957569190 | 5510 | 5510 | 5510 | 5510 | 1 |
| 291 | 20241111 | 134800 | 957563680 | 5510 | 5510 | 5510 | 5510 | 1 |
| 292 | 20241111 | 134700 | 957558170 | 5500 | 5490 | 5500 | 5490 | 202 |
| 293 | 20241111 | 134600 | 956449150 | 5500 | 5510 | 5510 | 5500 | 72 |
| 294 | 20241111 | 134500 | 956053140 | 5500 | 5500 | 5510 | 5500 | 893 |
| 295 | 20241111 | 134400 | 951141630 | 5500 | 5500 | 5500 | 5500 | 70 |
| 296 | 20241111 | 134300 | 950756630 | 5500 | 5500 | 5500 | 5500 | 1690 |
| 297 | 20241111 | 134200 | 941461630 | 5510 | 5510 | 5510 | 5510 | 1 |
| 298 | 20241111 | 134100 | 941456120 | 5510 | 5510 | 5510 | 5510 | 1 |
| 299 | 20241111 | 134000 | 941450610 | 5510 | 5510 | 5510 | 5510 | 1 |
| 300 | 20241111 | 133900 | 941445100 | 5510 | 5510 | 5510 | 5510 | 1 |
| 301 | 20241111 | 133800 | 941439590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 302 | 20241111 | 133700 | 941439590 | 5510 | 5510 | 5510 | 5510 | 14 |
| 303 | 20241111 | 133600 | 941362450 | 5510 | 5510 | 5510 | 5510 | 3 |
| 304 | 20241111 | 133500 | 941345920 | 5510 | 5500 | 5510 | 5500 | 52 |
| 305 | 20241111 | 133400 | 941059910 | 5510 | 5510 | 5510 | 5510 | 1 |
| 306 | 20241111 | 133300 | 941054400 | 5500 | 5490 | 5500 | 5490 | 1463 |
| 307 | 20241111 | 133200 | 933021430 | 5500 | 5490 | 5500 | 5490 | 502 |
| 308 | 20241111 | 133100 | 930265440 | 5500 | 5500 | 5500 | 5500 | 1679 |
| 309 | 20241111 | 133000 | 921030940 | 5510 | 5510 | 5510 | 5510 | 2 |
| 310 | 20241111 | 132900 | 921019920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 311 | 20241111 | 132800 | 921019920 | 5500 | 5500 | 5500 | 5500 | 205 |
| 312 | 20241111 | 132700 | 919892420 | 5500 | 5500 | 5500 | 5500 | 345 |
| 313 | 20241111 | 132600 | 917994920 | 5500 | 5500 | 5500 | 5500 | 301 |
| 314 | 20241111 | 132500 | 916339420 | 5500 | 5490 | 5500 | 5490 | 2 |
| 315 | 20241111 | 132400 | 916328430 | 5490 | 5490 | 5490 | 5490 | 0 |
| 316 | 20241111 | 132300 | 916328430 | 5490 | 5490 | 5490 | 5490 | 24 |
| 317 | 20241111 | 132200 | 916196670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 318 | 20241111 | 132100 | 916196670 | 5500 | 5500 | 5500 | 5500 | 40 |
| 319 | 20241111 | 132000 | 915976670 | 5500 | 5500 | 5500 | 5500 | 10 |
| 320 | 20241111 | 131900 | 915921670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 321 | 20241111 | 131800 | 915921670 | 5500 | 5500 | 5500 | 5500 | 11 |
| 322 | 20241111 | 131700 | 915861170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 323 | 20241111 | 131600 | 915861170 | 5490 | 5490 | 5490 | 5490 | 650 |
| 324 | 20241111 | 131500 | 912292670 | 5490 | 5490 | 5490 | 5490 | 81 |
| 325 | 20241111 | 131400 | 911847980 | 5490 | 5490 | 5490 | 5490 | 400 |
| 326 | 20241111 | 131300 | 909651980 | 5500 | 5500 | 5500 | 5500 | 10 |
| 327 | 20241111 | 131200 | 909596980 | 5500 | 5500 | 5500 | 5500 | 319 |
| 328 | 20241111 | 131100 | 907842480 | 5500 | 5500 | 5500 | 5500 | 383 |
| 329 | 20241111 | 131000 | 905735980 | 5490 | 5480 | 5490 | 5480 | 313 |
| 330 | 20241111 | 130900 | 904017620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 331 | 20241111 | 130800 | 904017620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 332 | 20241111 | 130700 | 904017620 | 5480 | 5480 | 5480 | 5480 | 354 |
| 333 | 20241111 | 130600 | 902077700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 334 | 20241111 | 130500 | 902077700 | 5480 | 5480 | 5480 | 5480 | 150 |
| 335 | 20241111 | 130400 | 901255700 | 5480 | 5480 | 5480 | 5480 | 50 |
| 336 | 20241111 | 130300 | 900981700 | 5480 | 5470 | 5480 | 5470 | 105 |
| 337 | 20241111 | 130200 | 900406800 | 5480 | 5480 | 5480 | 5480 | 132 |
| 338 | 20241111 | 130100 | 899683440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 339 | 20241111 | 130000 | 899683440 | 5500 | 5500 | 5500 | 5500 | 1 |
| 340 | 20241111 | 125900 | 899677940 | 5500 | 5500 | 5500 | 5500 | 30 |
| 341 | 20241111 | 125800 | 899512940 | 5480 | 5480 | 5480 | 5480 | 0 |
| 342 | 20241111 | 125700 | 899512940 | 5480 | 5480 | 5480 | 5480 | 104 |
| 343 | 20241111 | 125600 | 898943020 | 5480 | 5460 | 5480 | 5450 | 217 |
| 344 | 20241111 | 125500 | 897758920 | 5450 | 5460 | 5460 | 5450 | 2392 |
| 345 | 20241111 | 125400 | 884715210 | 5460 | 5500 | 5500 | 5450 | 12642 |
| 346 | 20241111 | 125300 | 815507550 | 5510 | 5510 | 5510 | 5510 | 17 |
| 347 | 20241111 | 125200 | 815413880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 348 | 20241111 | 125100 | 815413880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 349 | 20241111 | 125000 | 815413880 | 5510 | 5510 | 5510 | 5510 | 17 |
| 350 | 20241111 | 124900 | 815320210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 351 | 20241111 | 124800 | 815320210 | 5500 | 5500 | 5500 | 5490 | 748 |
| 352 | 20241111 | 124700 | 811208210 | 5510 | 5500 | 5510 | 5500 | 1018 |
| 353 | 20241111 | 124600 | 805609040 | 5490 | 5490 | 5490 | 5490 | 0 |
| 354 | 20241111 | 124500 | 805609040 | 5490 | 5490 | 5490 | 5490 | 0 |
| 355 | 20241111 | 124400 | 805609040 | 5490 | 5500 | 5510 | 5490 | 908 |
| 356 | 20241111 | 124300 | 800616890 | 5510 | 5510 | 5510 | 5510 | 0 |
| 357 | 20241111 | 124200 | 800616890 | 5510 | 5510 | 5510 | 5510 | 37 |
| 358 | 20241111 | 124100 | 800413020 | 5520 | 5510 | 5520 | 5510 | 18 |
| 359 | 20241111 | 124000 | 800313670 | 5520 | 5520 | 5520 | 5520 | 1 |
| 360 | 20241111 | 123900 | 800308150 | 5520 | 5520 | 5520 | 5510 | 23 |
| 361 | 20241111 | 123800 | 800181210 | 5520 | 5520 | 5520 | 5520 | 17 |
| 362 | 20241111 | 123700 | 800087370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 363 | 20241111 | 123600 | 800087370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 364 | 20241111 | 123500 | 800087370 | 5500 | 5490 | 5520 | 5490 | 1018 |
| 365 | 20241111 | 123400 | 794498020 | 5500 | 5500 | 5500 | 5500 | 1440 |
| 366 | 20241111 | 123300 | 786578020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 367 | 20241111 | 123200 | 786578020 | 5500 | 5510 | 5510 | 5500 | 200 |
| 368 | 20241111 | 123100 | 785477460 | 5520 | 5520 | 5520 | 5520 | 32 |
| 369 | 20241111 | 123000 | 785300820 | 5540 | 5540 | 5540 | 5520 | 58 |
| 370 | 20241111 | 122900 | 784979880 | 5530 | 5530 | 5530 | 5530 | 17 |
| 371 | 20241111 | 122800 | 784885870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 372 | 20241111 | 122700 | 784885870 | 5540 | 5520 | 5540 | 5520 | 884 |
| 373 | 20241111 | 122600 | 779991050 | 5540 | 5540 | 5540 | 5540 | 16 |
| 374 | 20241111 | 122500 | 779902410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 375 | 20241111 | 122400 | 779902410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 376 | 20241111 | 122300 | 779902410 | 5540 | 5530 | 5540 | 5520 | 42 |
| 377 | 20241111 | 122200 | 779670360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 378 | 20241111 | 122100 | 779670360 | 5530 | 5540 | 5540 | 5530 | 300 |
| 379 | 20241111 | 122000 | 778010360 | 5540 | 5540 | 5540 | 5540 | 19 |
| 380 | 20241111 | 121900 | 777905100 | 5540 | 5530 | 5540 | 5530 | 2020 |
| 381 | 20241111 | 121800 | 766734450 | 5530 | 5510 | 5530 | 5510 | 215 |
| 382 | 20241111 | 121700 | 765549660 | 5510 | 5510 | 5510 | 5510 | 22 |
| 383 | 20241111 | 121600 | 765428440 | 5510 | 5510 | 5510 | 5510 | 1 |
| 384 | 20241111 | 121500 | 765422930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 385 | 20241111 | 121400 | 765422930 | 5510 | 5500 | 5510 | 5500 | 47 |
| 386 | 20241111 | 121300 | 765164260 | 5510 | 5510 | 5510 | 5510 | 0 |
| 387 | 20241111 | 121200 | 765164260 | 5510 | 5510 | 5510 | 5510 | 0 |
| 388 | 20241111 | 121100 | 765164260 | 5510 | 5510 | 5510 | 5510 | 17 |
| 389 | 20241111 | 121000 | 765070590 | 5500 | 5500 | 5500 | 5500 | 45 |
| 390 | 20241111 | 120900 | 764823090 | 5500 | 5510 | 5510 | 5500 | 28 |
| 391 | 20241111 | 120800 | 764668930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 392 | 20241111 | 120700 | 764668930 | 5500 | 5500 | 5500 | 5500 | 1378 |
| 393 | 20241111 | 120600 | 757089930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 394 | 20241111 | 120500 | 757089930 | 5500 | 5500 | 5500 | 5500 | 48 |
| 395 | 20241111 | 120400 | 756825930 | 5500 | 5500 | 5500 | 5500 | 171 |
| 396 | 20241111 | 120300 | 755885430 | 5500 | 5500 | 5510 | 5500 | 1849 |
| 397 | 20241111 | 120200 | 745715270 | 5500 | 5510 | 5510 | 5500 | 240 |
| 398 | 20241111 | 120100 | 744394000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 399 | 20241111 | 120000 | 744394000 | 5510 | 5510 | 5510 | 5510 | 442 |
| 400 | 20241111 | 115900 | 741958580 | 5520 | 5520 | 5520 | 5520 | 17 |
| 401 | 20241111 | 115800 | 741864740 | 5510 | 5520 | 5520 | 5510 | 1997 |
| 402 | 20241111 | 115700 | 730860800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 403 | 20241111 | 115600 | 730860800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 404 | 20241111 | 115500 | 730860800 | 5520 | 5520 | 5520 | 5520 | 466 |
| 405 | 20241111 | 115400 | 728288480 | 5530 | 5530 | 5530 | 5530 | 13 |
| 406 | 20241111 | 115300 | 728216590 | 5530 | 5530 | 5530 | 5530 | 3 |
| 407 | 20241111 | 115200 | 728200000 | 5530 | 5530 | 5530 | 5530 | 90 |
| 408 | 20241111 | 115100 | 727702300 | 5530 | 5530 | 5530 | 5530 | 17 |
| 409 | 20241111 | 115000 | 727608290 | 5550 | 5550 | 5550 | 5550 | 1 |
| 410 | 20241111 | 114900 | 727602740 | 5530 | 5530 | 5530 | 5530 | 0 |
| 411 | 20241111 | 114800 | 727602740 | 5530 | 5530 | 5530 | 5530 | 0 |
| 412 | 20241111 | 114700 | 727602740 | 5530 | 5540 | 5540 | 5530 | 218 |
| 413 | 20241111 | 114600 | 726397030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 414 | 20241111 | 114500 | 726397030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 415 | 20241111 | 114400 | 726397030 | 5530 | 5530 | 5530 | 5530 | 36 |
| 416 | 20241111 | 114300 | 726197950 | 5530 | 5530 | 5530 | 5530 | 20 |
| 417 | 20241111 | 114200 | 726087350 | 5530 | 5530 | 5530 | 5530 | 101 |
| 418 | 20241111 | 114100 | 725528820 | 5530 | 5530 | 5530 | 5530 | 37 |
| 419 | 20241111 | 114000 | 725324210 | 5520 | 5520 | 5520 | 5520 | 0 |
| 420 | 20241111 | 113900 | 725324210 | 5520 | 5520 | 5520 | 5520 | 9 |
| 421 | 20241111 | 113800 | 725274530 | 5510 | 5510 | 5510 | 5510 | 0 |
| 422 | 20241111 | 113700 | 725274530 | 5510 | 5510 | 5510 | 5510 | 0 |
| 423 | 20241111 | 113600 | 725274530 | 5510 | 5520 | 5520 | 5510 | 100 |
| 424 | 20241111 | 113500 | 724723500 | 5520 | 5520 | 5520 | 5520 | 30 |
| 425 | 20241111 | 113400 | 724557900 | 5530 | 5520 | 5530 | 5520 | 56 |
| 426 | 20241111 | 113300 | 724248620 | 5520 | 5520 | 5520 | 5520 | 50 |
| 427 | 20241111 | 113200 | 723972620 | 5530 | 5530 | 5530 | 5530 | 0 |
| 428 | 20241111 | 113100 | 723972620 | 5530 | 5530 | 5530 | 5530 | 981 |
| 429 | 20241111 | 113000 | 718547690 | 5540 | 5540 | 5540 | 5540 | 0 |
| 430 | 20241111 | 112900 | 718547690 | 5540 | 5540 | 5540 | 5540 | 0 |
| 431 | 20241111 | 112800 | 718547690 | 5540 | 5530 | 5540 | 5530 | 551 |
| 432 | 20241111 | 112700 | 715500490 | 5540 | 5540 | 5540 | 5540 | 0 |
| 433 | 20241111 | 112600 | 715500490 | 5540 | 5540 | 5540 | 5540 | 86 |
| 434 | 20241111 | 112500 | 715024050 | 5550 | 5550 | 5550 | 5550 | 27 |
| 435 | 20241111 | 112400 | 714874200 | 5550 | 5550 | 5550 | 5550 | 0 |
| 436 | 20241111 | 112300 | 714874200 | 5550 | 5550 | 5550 | 5550 | 100 |
| 437 | 20241111 | 112200 | 714319200 | 5550 | 5550 | 5550 | 5550 | 17 |
| 438 | 20241111 | 112100 | 714224850 | 5550 | 5550 | 5550 | 5550 | 200 |
| 439 | 20241111 | 112000 | 713114850 | 5550 | 5540 | 5550 | 5540 | 2 |
| 440 | 20241111 | 111900 | 713103760 | 5540 | 5540 | 5540 | 5540 | 300 |
| 441 | 20241111 | 111800 | 711441760 | 5540 | 5540 | 5540 | 5540 | 0 |
| 442 | 20241111 | 111700 | 711441760 | 5540 | 5540 | 5540 | 5540 | 210 |
| 443 | 20241111 | 111600 | 710278360 | 5540 | 5530 | 5540 | 5530 | 77 |
| 444 | 20241111 | 111500 | 709852380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 445 | 20241111 | 111400 | 709852380 | 5530 | 5520 | 5530 | 5520 | 200 |
| 446 | 20241111 | 111300 | 708747380 | 5520 | 5520 | 5520 | 5520 | 209 |
| 447 | 20241111 | 111200 | 707593700 | 5510 | 5510 | 5510 | 5510 | 0 |
| 448 | 20241111 | 111100 | 707593700 | 5510 | 5510 | 5510 | 5510 | 0 |
| 449 | 20241111 | 111000 | 707593700 | 5510 | 5510 | 5510 | 5500 | 528 |
| 450 | 20241111 | 110900 | 704689170 | 5510 | 5510 | 5510 | 5510 | 0 |
| 451 | 20241111 | 110800 | 704689170 | 5510 | 5510 | 5510 | 5510 | 122 |
| 452 | 20241111 | 110700 | 704016950 | 5510 | 5520 | 5520 | 5510 | 681 |
| 453 | 20241111 | 110600 | 700264340 | 5520 | 5520 | 5520 | 5520 | 100 |
| 454 | 20241111 | 110500 | 699712340 | 5520 | 5520 | 5520 | 5520 | 0 |
| 455 | 20241111 | 110400 | 699712340 | 5520 | 5520 | 5530 | 5520 | 80 |
| 456 | 20241111 | 110300 | 699270570 | 5520 | 5540 | 5540 | 5520 | 54 |
| 457 | 20241111 | 110200 | 698972330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 458 | 20241111 | 110100 | 698972330 | 5540 | 5510 | 5540 | 5510 | 249 |
| 459 | 20241111 | 110000 | 697593730 | 5520 | 5520 | 5520 | 5520 | 1511 |
| 460 | 20241111 | 105900 | 689253010 | 5510 | 5530 | 5530 | 5510 | 439 |
| 461 | 20241111 | 105800 | 686832200 | 5520 | 5520 | 5520 | 5520 | 0 |
| 462 | 20241111 | 105700 | 686832200 | 5520 | 5520 | 5520 | 5520 | 133 |
| 463 | 20241111 | 105600 | 686098040 | 5520 | 5540 | 5540 | 5520 | 216 |
| 464 | 20241111 | 105500 | 684904080 | 5530 | 5530 | 5530 | 5530 | 0 |
| 465 | 20241111 | 105400 | 684904080 | 5530 | 5540 | 5540 | 5530 | 107 |
| 466 | 20241111 | 105300 | 684312360 | 5540 | 5540 | 5540 | 5540 | 0 |
| 467 | 20241111 | 105200 | 684312360 | 5540 | 5550 | 5550 | 5540 | 93 |
| 468 | 20241111 | 105100 | 683797130 | 5550 | 5550 | 5550 | 5550 | 500 |
| 469 | 20241111 | 105000 | 681022130 | 5550 | 5550 | 5550 | 5550 | 0 |
| 470 | 20241111 | 104900 | 681022130 | 5550 | 5540 | 5550 | 5540 | 39 |
| 471 | 20241111 | 104800 | 680805880 | 5530 | 5530 | 5530 | 5530 | 50 |
| 472 | 20241111 | 104700 | 680529380 | 5520 | 5520 | 5520 | 5520 | 0 |
| 473 | 20241111 | 104600 | 680529380 | 5520 | 5520 | 5520 | 5520 | 0 |
| 474 | 20241111 | 104500 | 680529380 | 5520 | 5550 | 5550 | 5520 | 396 |
| 475 | 20241111 | 104400 | 678336100 | 5540 | 5540 | 5540 | 5540 | 0 |
| 476 | 20241111 | 104300 | 678336100 | 5540 | 5540 | 5540 | 5540 | 0 |
| 477 | 20241111 | 104200 | 678336100 | 5540 | 5540 | 5540 | 5540 | 2 |
| 478 | 20241111 | 104100 | 678325020 | 5540 | 5540 | 5540 | 5540 | 27 |
| 479 | 20241111 | 104000 | 678175440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 480 | 20241111 | 103900 | 678175440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 481 | 20241111 | 103800 | 678175440 | 5520 | 5540 | 5540 | 5520 | 4 |
| 482 | 20241111 | 103700 | 678153340 | 5520 | 5520 | 5530 | 5520 | 330 |
| 483 | 20241111 | 103600 | 676331570 | 5550 | 5550 | 5550 | 5550 | 3777 |
| 484 | 20241111 | 103500 | 655369220 | 5560 | 5560 | 5560 | 5560 | 49 |
| 485 | 20241111 | 103400 | 655096780 | 5560 | 5550 | 5570 | 5550 | 975 |
| 486 | 20241111 | 103300 | 649676320 | 5550 | 5550 | 5550 | 5550 | 119 |
| 487 | 20241111 | 103200 | 649015870 | 5550 | 5530 | 5550 | 5530 | 1035 |
| 488 | 20241111 | 103100 | 643275520 | 5530 | 5530 | 5530 | 5530 | 216 |
| 489 | 20241111 | 103000 | 642081040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 490 | 20241111 | 102900 | 642081040 | 5530 | 5530 | 5530 | 5530 | 19 |
| 491 | 20241111 | 102800 | 641975970 | 5520 | 5530 | 5530 | 5520 | 136 |
| 492 | 20241111 | 102700 | 641224540 | 5530 | 5540 | 5540 | 5530 | 12 |
| 493 | 20241111 | 102600 | 641158160 | 5520 | 5530 | 5540 | 5520 | 197 |
| 494 | 20241111 | 102500 | 640068670 | 5530 | 5530 | 5530 | 5530 | 5 |
| 495 | 20241111 | 102400 | 640041020 | 5530 | 5530 | 5530 | 5530 | 200 |
| 496 | 20241111 | 102300 | 638935020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 497 | 20241111 | 102200 | 638935020 | 5540 | 5540 | 5540 | 5540 | 15 |
| 498 | 20241111 | 102100 | 638851920 | 5540 | 5500 | 5540 | 5500 | 3852 |
| 499 | 20241111 | 102000 | 617665840 | 5500 | 5500 | 5500 | 5500 | 30 |
| 500 | 20241111 | 101900 | 617500840 | 5490 | 5520 | 5530 | 5490 | 16725 |
| 501 | 20241111 | 101800 | 525508000 | 5520 | 5510 | 5520 | 5500 | 65 |
| 502 | 20241111 | 101700 | 525149360 | 5510 | 5510 | 5510 | 5510 | 23 |
| 503 | 20241111 | 101600 | 525022630 | 5500 | 5500 | 5500 | 5500 | 3878 |
| 504 | 20241111 | 101500 | 503693630 | 5500 | 5530 | 5530 | 5500 | 9266 |
| 505 | 20241111 | 101400 | 452719610 | 5530 | 5510 | 5530 | 5510 | 2122 |
| 506 | 20241111 | 101300 | 441009290 | 5520 | 5520 | 5530 | 5520 | 519 |
| 507 | 20241111 | 101200 | 438139400 | 5500 | 5520 | 5520 | 5500 | 61 |
| 508 | 20241111 | 101100 | 437803810 | 5520 | 5520 | 5520 | 5520 | 202 |
| 509 | 20241111 | 101000 | 436688770 | 5500 | 5500 | 5500 | 5500 | 175 |
| 510 | 20241111 | 100900 | 435726270 | 5500 | 5500 | 5500 | 5500 | 364 |
| 511 | 20241111 | 100800 | 433724270 | 5530 | 5530 | 5530 | 5500 | 7 |
| 512 | 20241111 | 100700 | 433685590 | 5510 | 5510 | 5510 | 5510 | 518 |
| 513 | 20241111 | 100600 | 430831410 | 5500 | 5500 | 5500 | 5500 | 77 |
| 514 | 20241111 | 100500 | 430407910 | 5500 | 5500 | 5520 | 5500 | 674 |
| 515 | 20241111 | 100400 | 426696270 | 5500 | 5510 | 5510 | 5500 | 302 |
| 516 | 20241111 | 100300 | 425032350 | 5500 | 5500 | 5500 | 5500 | 2554 |
| 517 | 20241111 | 100200 | 410985350 | 5500 | 5500 | 5500 | 5500 | 407 |
| 518 | 20241111 | 100100 | 408746850 | 5500 | 5510 | 5510 | 5500 | 214 |
| 519 | 20241111 | 100000 | 407568850 | 5510 | 5510 | 5510 | 5510 | 17 |
| 520 | 20241111 | 095900 | 407475180 | 5510 | 5510 | 5520 | 5500 | 1642 |
| 521 | 20241111 | 095800 | 398434440 | 5520 | 5520 | 5520 | 5520 | 1 |
| 522 | 20241111 | 095700 | 398428920 | 5520 | 5510 | 5520 | 5510 | 297 |
| 523 | 20241111 | 095600 | 396792280 | 5520 | 5520 | 5520 | 5520 | 0 |
| 524 | 20241111 | 095500 | 396792280 | 5520 | 5530 | 5530 | 5520 | 121 |
| 525 | 20241111 | 095400 | 396123860 | 5530 | 5530 | 5530 | 5530 | 18 |
| 526 | 20241111 | 095300 | 396024320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 527 | 20241111 | 095200 | 396024320 | 5520 | 5520 | 5520 | 5510 | 230 |
| 528 | 20241111 | 095100 | 394756130 | 5530 | 5530 | 5530 | 5530 | 7 |
| 529 | 20241111 | 095000 | 394717420 | 5530 | 5510 | 5530 | 5510 | 3086 |
| 530 | 20241111 | 094900 | 377711460 | 5510 | 5530 | 5530 | 5510 | 51 |
| 531 | 20241111 | 094800 | 377429950 | 5530 | 5510 | 5530 | 5500 | 923 |
| 532 | 20241111 | 094700 | 372348270 | 5510 | 5510 | 5510 | 5510 | 579 |
| 533 | 20241111 | 094600 | 369157980 | 5520 | 5530 | 5530 | 5520 | 281 |
| 534 | 20241111 | 094500 | 367606240 | 5530 | 5540 | 5540 | 5530 | 19 |
| 535 | 20241111 | 094400 | 367500990 | 5540 | 5540 | 5540 | 5540 | 10 |
| 536 | 20241111 | 094300 | 367445590 | 5540 | 5540 | 5540 | 5540 | 474 |
| 537 | 20241111 | 094200 | 364819630 | 5540 | 5530 | 5540 | 5530 | 28 |
| 538 | 20241111 | 094100 | 364664680 | 5510 | 5520 | 5530 | 5510 | 2560 |
| 539 | 20241111 | 094000 | 350544710 | 5520 | 5520 | 5520 | 5510 | 431 |
| 540 | 20241111 | 093900 | 348169600 | 5520 | 5500 | 5520 | 5500 | 1111 |
| 541 | 20241111 | 093800 | 342040610 | 5500 | 5510 | 5520 | 5500 | 3455 |
| 542 | 20241111 | 093700 | 323012020 | 5510 | 5500 | 5510 | 5500 | 720 |
| 543 | 20241111 | 093600 | 319051870 | 5500 | 5520 | 5520 | 5500 | 1565 |
| 544 | 20241111 | 093500 | 310438170 | 5520 | 5530 | 5530 | 5520 | 397 |
| 545 | 20241111 | 093400 | 308245680 | 5520 | 5530 | 5530 | 5520 | 1022 |
| 546 | 20241111 | 093300 | 302603240 | 5530 | 5520 | 5530 | 5520 | 535 |
| 547 | 20241111 | 093200 | 299650020 | 5510 | 5520 | 5520 | 5510 | 2252 |
| 548 | 20241111 | 093100 | 287241400 | 5520 | 5520 | 5520 | 5510 | 112 |
| 549 | 20241111 | 093000 | 286623360 | 5520 | 5530 | 5540 | 5520 | 810 |
| 550 | 20241111 | 092900 | 282145890 | 5530 | 5510 | 5530 | 5510 | 1674 |
| 551 | 20241111 | 092800 | 272897750 | 5530 | 5530 | 5530 | 5530 | 22 |
| 552 | 20241111 | 092700 | 272776090 | 5490 | 5530 | 5530 | 5490 | 2018 |
| 553 | 20241111 | 092600 | 261682340 | 5510 | 5510 | 5530 | 5500 | 476 |
| 554 | 20241111 | 092500 | 259058380 | 5540 | 5520 | 5540 | 5490 | 6655 |
| 555 | 20241111 | 092400 | 222417960 | 5520 | 5540 | 5540 | 5520 | 1616 |
| 556 | 20241111 | 092300 | 213489000 | 5550 | 5550 | 5550 | 5550 | 4 |
| 557 | 20241111 | 092200 | 213466800 | 5550 | 5530 | 5550 | 5530 | 254 |
| 558 | 20241111 | 092100 | 212062090 | 5520 | 5530 | 5540 | 5520 | 216 |
| 559 | 20241111 | 092000 | 210868080 | 5540 | 5550 | 5560 | 5540 | 437 |
| 560 | 20241111 | 091900 | 208444710 | 5520 | 5530 | 5530 | 5520 | 430 |
| 561 | 20241111 | 091800 | 206070700 | 5520 | 5560 | 5560 | 5520 | 3276 |
| 562 | 20241111 | 091700 | 187953670 | 5560 | 5560 | 5560 | 5550 | 1013 |
| 563 | 20241111 | 091600 | 182321400 | 5560 | 5550 | 5560 | 5550 | 200 |
| 564 | 20241111 | 091500 | 181210400 | 5560 | 5560 | 5590 | 5510 | 8516 |
| 565 | 20241111 | 091400 | 134068120 | 5570 | 5590 | 5590 | 5570 | 583 |
| 566 | 20241111 | 091300 | 130820570 | 5570 | 5580 | 5580 | 5560 | 905 |
| 567 | 20241111 | 091200 | 125779900 | 5600 | 5580 | 5610 | 5580 | 187 |
| 568 | 20241111 | 091100 | 124732840 | 5610 | 5550 | 5610 | 5550 | 520 |
| 569 | 20241111 | 091000 | 121826800 | 5540 | 5550 | 5550 | 5540 | 968 |
| 570 | 20241111 | 090900 | 116455610 | 5550 | 5560 | 5560 | 5550 | 1447 |
| 571 | 20241111 | 090800 | 108424590 | 5550 | 5570 | 5570 | 5550 | 645 |
| 572 | 20241111 | 090700 | 104836310 | 5570 | 5570 | 5570 | 5570 | 1052 |
| 573 | 20241111 | 090600 | 98976670 | 5570 | 5590 | 5590 | 5570 | 1846 |
| 574 | 20241111 | 090500 | 88687000 | 5590 | 5560 | 5590 | 5560 | 1732 |
| 575 | 20241111 | 090400 | 79028910 | 5560 | 5570 | 5570 | 5560 | 363 |
| 576 | 20241111 | 090300 | 77009710 | 5560 | 5560 | 5560 | 5550 | 267 |
| 577 | 20241111 | 090200 | 75526550 | 5550 | 5560 | 5560 | 5540 | 447 |
| 578 | 20241111 | 090100 | 73047450 | 5560 | 5570 | 5590 | 5550 | 1587 |
| 579 | 20241111 | 090000 | 64234060 | 5570 | 5620 | 5630 | 5510 | 10491 |