28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 3 | 20241112 | 184100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20241112 | 184000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20241112 | 183900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20241112 | 183800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20241112 | 183700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20241112 | 183600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20241112 | 183500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20241112 | 183400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20241112 | 183300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20241112 | 183200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20241112 | 183100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20241112 | 183000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20241112 | 182900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20241112 | 182800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20241112 | 182700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20241112 | 182600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20241112 | 182500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20241112 | 182400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20241112 | 182300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20241112 | 182200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20241112 | 182100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20241112 | 182000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20241112 | 181900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20241112 | 181800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20241112 | 181700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20241112 | 181600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20241112 | 181500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20241112 | 181400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20241112 | 181300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20241112 | 181200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 33 | 20241112 | 181100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20241112 | 181000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20241112 | 180900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20241112 | 180800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20241112 | 180700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20241112 | 180600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20241112 | 180500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20241112 | 180400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20241112 | 180300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20241112 | 180200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20241112 | 180100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20241112 | 180000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20241112 | 175900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20241112 | 175800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20241112 | 175700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20241112 | 175600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20241112 | 175500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20241112 | 175400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20241112 | 175300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20241112 | 175200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20241112 | 175100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20241112 | 175000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20241112 | 174900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20241112 | 174800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20241112 | 174700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20241112 | 174600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20241112 | 174500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20241112 | 174400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20241112 | 174300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20241112 | 174200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 63 | 20241112 | 174100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20241112 | 174000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20241112 | 173900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20241112 | 173800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20241112 | 173700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20241112 | 173600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20241112 | 173500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20241112 | 173400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20241112 | 173300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20241112 | 173200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20241112 | 173100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20241112 | 173000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20241112 | 172900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20241112 | 172800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20241112 | 172700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20241112 | 172600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20241112 | 172500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20241112 | 172400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20241112 | 172300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20241112 | 172200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20241112 | 172100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20241112 | 172000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20241112 | 171900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20241112 | 171800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20241112 | 171700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20241112 | 171600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20241112 | 171500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20241112 | 171400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20241112 | 171300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20241112 | 171200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 93 | 20241112 | 171100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20241112 | 171000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20241112 | 170900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20241112 | 170800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20241112 | 170700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20241112 | 170600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20241112 | 170500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20241112 | 170400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20241112 | 170300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20241112 | 170200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20241112 | 170100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20241112 | 170000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20241112 | 165900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20241112 | 165800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20241112 | 165700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20241112 | 165600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20241112 | 165500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20241112 | 165400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20241112 | 165300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20241112 | 165200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20241112 | 165100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20241112 | 165000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20241112 | 164900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20241112 | 164800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20241112 | 164700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20241112 | 164600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20241112 | 164500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20241112 | 164400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20241112 | 164300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20241112 | 164200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 123 | 20241112 | 164100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20241112 | 164000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20241112 | 163900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20241112 | 163800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20241112 | 163700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20241112 | 163600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20241112 | 163500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20241112 | 163400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20241112 | 163300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20241112 | 163200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20241112 | 163100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20241112 | 163000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20241112 | 162900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20241112 | 162800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20241112 | 162700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20241112 | 162600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20241112 | 162500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20241112 | 162400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20241112 | 162300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20241112 | 162200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20241112 | 162100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20241112 | 162000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20241112 | 161900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20241112 | 161800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20241112 | 161700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20241112 | 161600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20241112 | 161500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20241112 | 161400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20241112 | 161300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20241112 | 161200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 153 | 20241112 | 161100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20241112 | 161000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20241112 | 160900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20241112 | 160800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20241112 | 160700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20241112 | 160600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20241112 | 160500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20241112 | 160400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20241112 | 160300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20241112 | 160200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20241112 | 160100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20241112 | 160000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20241112 | 155900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20241112 | 155800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20241112 | 155700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20241112 | 155600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20241112 | 155500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20241112 | 155400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20241112 | 155300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20241112 | 155200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20241112 | 155100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20241112 | 155000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20241112 | 154900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20241112 | 154800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20241112 | 154700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20241112 | 154600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20241112 | 154500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20241112 | 154400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20241112 | 154300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20241112 | 154200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 183 | 20241112 | 154100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20241112 | 154000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20241112 | 153900 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20241112 | 153800 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20241112 | 153700 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20241112 | 153600 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20241112 | 153500 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20241112 | 153400 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20241112 | 153300 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20241112 | 153200 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20241112 | 153100 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20241112 | 153000 | 6067945930 | 3465 | 3465 | 3465 | 3465 | 40972 |
| 195 | 20241112 | 152900 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20241112 | 152800 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20241112 | 152700 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20241112 | 152600 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20241112 | 152500 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20241112 | 152400 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20241112 | 152300 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20241112 | 152200 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20241112 | 152100 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20241112 | 152000 | 5925977950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20241112 | 151900 | 5925977950 | 3495 | 3495 | 3495 | 3480 | 552 |
| 206 | 20241112 | 151800 | 5924056935 | 3495 | 3490 | 3495 | 3480 | 1529 |
| 207 | 20241112 | 151700 | 5918730280 | 3490 | 3490 | 3500 | 3485 | 3194 |
| 208 | 20241112 | 151600 | 5907583455 | 3490 | 3490 | 3500 | 3490 | 1814 |
| 209 | 20241112 | 151500 | 5901252550 | 3490 | 3485 | 3500 | 3475 | 2693 |
| 210 | 20241112 | 151400 | 5891849675 | 3490 | 3480 | 3490 | 3480 | 696 |
| 211 | 20241112 | 151300 | 5889425375 | 3480 | 3485 | 3485 | 3480 | 201 |
| 212 | 20241112 | 151200 | 5888725640 | 3485 | 3485 | 3485 | 3485 | 271 |
| 213 | 20241112 | 151100 | 5887781205 | 3470 | 3485 | 3485 | 3470 | 7997 |
| 214 | 20241112 | 151000 | 5860019605 | 3485 | 3490 | 3490 | 3485 | 1801 |
| 215 | 20241112 | 150900 | 5853740115 | 3495 | 3495 | 3500 | 3490 | 686 |
| 216 | 20241112 | 150800 | 5851345035 | 3495 | 3490 | 3495 | 3490 | 623 |
| 217 | 20241112 | 150700 | 5849167690 | 3490 | 3490 | 3495 | 3490 | 661 |
| 218 | 20241112 | 150600 | 5846860795 | 3495 | 3495 | 3495 | 3490 | 575 |
| 219 | 20241112 | 150500 | 5844854030 | 3490 | 3500 | 3500 | 3490 | 291 |
| 220 | 20241112 | 150400 | 5843836975 | 3495 | 3495 | 3500 | 3490 | 22 |
| 221 | 20241112 | 150300 | 5843760075 | 3500 | 3500 | 3500 | 3490 | 330 |
| 222 | 20241112 | 150200 | 5842606745 | 3500 | 3485 | 3500 | 3485 | 3702 |
| 223 | 20241112 | 150100 | 5829687185 | 3490 | 3490 | 3490 | 3475 | 374 |
| 224 | 20241112 | 150000 | 5828387490 | 3490 | 3480 | 3490 | 3470 | 1696 |
| 225 | 20241112 | 145900 | 5822480495 | 3470 | 3470 | 3475 | 3470 | 63 |
| 226 | 20241112 | 145800 | 5822261785 | 3470 | 3470 | 3470 | 3470 | 97 |
| 227 | 20241112 | 145700 | 5821925195 | 3470 | 3470 | 3475 | 3470 | 749 |
| 228 | 20241112 | 145600 | 5819326160 | 3475 | 3480 | 3480 | 3475 | 819 |
| 229 | 20241112 | 145500 | 5816478890 | 3470 | 3475 | 3480 | 3470 | 769 |
| 230 | 20241112 | 145400 | 5813810305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20241112 | 145300 | 5813810305 | 3475 | 3465 | 3475 | 3465 | 3200 |
| 232 | 20241112 | 145200 | 5802720305 | 3465 | 3475 | 3475 | 3465 | 309 |
| 233 | 20241112 | 145100 | 5801649560 | 3470 | 3475 | 3475 | 3470 | 56 |
| 234 | 20241112 | 145000 | 5801455190 | 3470 | 3475 | 3475 | 3470 | 2034 |
| 235 | 20241112 | 144900 | 5794396415 | 3470 | 3470 | 3470 | 3470 | 2349 |
| 236 | 20241112 | 144800 | 5786245385 | 3465 | 3470 | 3470 | 3465 | 1069 |
| 237 | 20241112 | 144700 | 5782537485 | 3470 | 3470 | 3470 | 3470 | 507 |
| 238 | 20241112 | 144600 | 5780778195 | 3470 | 3475 | 3480 | 3470 | 2311 |
| 239 | 20241112 | 144500 | 5772758915 | 3470 | 3475 | 3475 | 3470 | 1720 |
| 240 | 20241112 | 144400 | 5766782220 | 3480 | 3480 | 3480 | 3475 | 904 |
| 241 | 20241112 | 144300 | 5763636770 | 3480 | 3490 | 3490 | 3480 | 215 |
| 242 | 20241112 | 144200 | 5762888545 | 3480 | 3490 | 3490 | 3475 | 2047 |
| 243 | 20241112 | 144100 | 5755764970 | 3490 | 3480 | 3490 | 3480 | 4 |
| 244 | 20241112 | 144000 | 5755751040 | 3490 | 3490 | 3490 | 3490 | 6 |
| 245 | 20241112 | 143900 | 5755730100 | 3490 | 3480 | 3490 | 3480 | 42 |
| 246 | 20241112 | 143800 | 5755583920 | 3490 | 3480 | 3490 | 3475 | 123 |
| 247 | 20241112 | 143700 | 5755156075 | 3480 | 3490 | 3490 | 3480 | 175 |
| 248 | 20241112 | 143600 | 5754547065 | 3485 | 3485 | 3490 | 3485 | 52 |
| 249 | 20241112 | 143500 | 5754365790 | 3485 | 3480 | 3490 | 3475 | 259 |
| 250 | 20241112 | 143400 | 5753465380 | 3480 | 3490 | 3490 | 3480 | 104 |
| 251 | 20241112 | 143300 | 5753103060 | 3490 | 3475 | 3490 | 3475 | 853 |
| 252 | 20241112 | 143200 | 5750136370 | 3475 | 3475 | 3480 | 3475 | 208 |
| 253 | 20241112 | 143100 | 5749413565 | 3475 | 3490 | 3490 | 3475 | 112 |
| 254 | 20241112 | 143000 | 5749024300 | 3480 | 3475 | 3480 | 3465 | 1894 |
| 255 | 20241112 | 142900 | 5742436125 | 3470 | 3470 | 3475 | 3465 | 10682 |
| 256 | 20241112 | 142800 | 5705405285 | 3475 | 3480 | 3480 | 3470 | 2654 |
| 257 | 20241112 | 142700 | 5696195330 | 3480 | 3475 | 3480 | 3470 | 9317 |
| 258 | 20241112 | 142600 | 5663835225 | 3475 | 3480 | 3490 | 3475 | 4910 |
| 259 | 20241112 | 142500 | 5646755120 | 3480 | 3485 | 3490 | 3480 | 5015 |
| 260 | 20241112 | 142400 | 5629289340 | 3490 | 3495 | 3495 | 3485 | 2698 |
| 261 | 20241112 | 142300 | 5619866785 | 3485 | 3500 | 3500 | 3485 | 3959 |
| 262 | 20241112 | 142200 | 5606039560 | 3495 | 3500 | 3500 | 3485 | 4421 |
| 263 | 20241112 | 142100 | 5590597095 | 3500 | 3495 | 3500 | 3495 | 1882 |
| 264 | 20241112 | 142000 | 5584013975 | 3500 | 3500 | 3500 | 3500 | 961 |
| 265 | 20241112 | 141900 | 5580650475 | 3495 | 3505 | 3505 | 3495 | 1773 |
| 266 | 20241112 | 141800 | 5574449730 | 3505 | 3500 | 3510 | 3500 | 3740 |
| 267 | 20241112 | 141700 | 5561346955 | 3500 | 3510 | 3515 | 3500 | 1326 |
| 268 | 20241112 | 141600 | 5556689695 | 3505 | 3505 | 3505 | 3490 | 1704 |
| 269 | 20241112 | 141500 | 5550735580 | 3505 | 3500 | 3510 | 3500 | 5096 |
| 270 | 20241112 | 141400 | 5532892590 | 3485 | 3490 | 3490 | 3485 | 2273 |
| 271 | 20241112 | 141300 | 5524970325 | 3490 | 3510 | 3510 | 3490 | 2442 |
| 272 | 20241112 | 141200 | 5516434035 | 3515 | 3515 | 3520 | 3515 | 989 |
| 273 | 20241112 | 141100 | 5512957690 | 3515 | 3495 | 3520 | 3490 | 2415 |
| 274 | 20241112 | 141000 | 5504485035 | 3500 | 3500 | 3505 | 3500 | 220 |
| 275 | 20241112 | 140900 | 5503714400 | 3500 | 3500 | 3500 | 3490 | 107 |
| 276 | 20241112 | 140800 | 5503340490 | 3480 | 3490 | 3490 | 3480 | 3089 |
| 277 | 20241112 | 140700 | 5492581800 | 3490 | 3485 | 3490 | 3485 | 87 |
| 278 | 20241112 | 140600 | 5492278260 | 3480 | 3500 | 3505 | 3480 | 3838 |
| 279 | 20241112 | 140500 | 5478874070 | 3485 | 3485 | 3505 | 3485 | 4489 |
| 280 | 20241112 | 140400 | 5463220460 | 3505 | 3495 | 3505 | 3480 | 3469 |
| 281 | 20241112 | 140300 | 5451132445 | 3490 | 3505 | 3515 | 3490 | 2428 |
| 282 | 20241112 | 140200 | 5442623680 | 3505 | 3520 | 3520 | 3505 | 986 |
| 283 | 20241112 | 140100 | 5439161015 | 3520 | 3520 | 3520 | 3515 | 1711 |
| 284 | 20241112 | 140000 | 5433143030 | 3525 | 3530 | 3530 | 3515 | 5226 |
| 285 | 20241112 | 135900 | 5414729515 | 3520 | 3490 | 3530 | 3490 | 11265 |
| 286 | 20241112 | 135800 | 5375230935 | 3490 | 3495 | 3500 | 3470 | 10482 |
| 287 | 20241112 | 135700 | 5338778855 | 3500 | 3480 | 3500 | 3475 | 4947 |
| 288 | 20241112 | 135600 | 5321537680 | 3475 | 3495 | 3495 | 3475 | 17977 |
| 289 | 20241112 | 135500 | 5258897755 | 3490 | 3500 | 3505 | 3490 | 11999 |
| 290 | 20241112 | 135400 | 5216995220 | 3500 | 3500 | 3510 | 3490 | 5141 |
| 291 | 20241112 | 135300 | 5199037305 | 3495 | 3495 | 3500 | 3485 | 6151 |
| 292 | 20241112 | 135200 | 5177573320 | 3490 | 3490 | 3495 | 3485 | 5385 |
| 293 | 20241112 | 135100 | 5158792795 | 3490 | 3490 | 3510 | 3490 | 4776 |
| 294 | 20241112 | 135000 | 5142105000 | 3490 | 3500 | 3505 | 3480 | 13709 |
| 295 | 20241112 | 134900 | 5094311325 | 3500 | 3480 | 3515 | 3475 | 12086 |
| 296 | 20241112 | 134800 | 5052003010 | 3480 | 3495 | 3505 | 3475 | 38584 |
| 297 | 20241112 | 134700 | 4917370475 | 3500 | 3510 | 3520 | 3495 | 16451 |
| 298 | 20241112 | 134600 | 4859683010 | 3500 | 3530 | 3545 | 3495 | 56016 |
| 299 | 20241112 | 134500 | 4662972000 | 3545 | 3595 | 3595 | 3520 | 72701 |
| 300 | 20241112 | 134400 | 4405330080 | 3595 | 3585 | 3600 | 3575 | 35422 |
| 301 | 20241112 | 134300 | 4278318360 | 3585 | 3585 | 3585 | 3585 | 0 |
| 302 | 20241112 | 134200 | 4278318360 | 3585 | 3655 | 3665 | 3585 | 81311 |
| 303 | 20241112 | 134100 | 3985082905 | 3650 | 3805 | 3840 | 3630 | 126235 |
| 304 | 20241112 | 134000 | 3515025395 | 3805 | 3915 | 3915 | 3790 | 95637 |
| 305 | 20241112 | 133900 | 3146727935 | 3915 | 3865 | 3930 | 3840 | 143186 |
| 306 | 20241112 | 133800 | 2591936365 | 3855 | 3980 | 4035 | 3810 | 329567 |
| 307 | 20241112 | 133700 | 1289868235 | 3955 | 3955 | 3955 | 3955 | 0 |
| 308 | 20241112 | 133600 | 1289868235 | 3955 | 3525 | 3955 | 3525 | 166735 |
| 309 | 20241112 | 133500 | 657786545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 310 | 20241112 | 133400 | 657786545 | 3520 | 3520 | 3520 | 3520 | 1 |
| 311 | 20241112 | 133300 | 657783025 | 3520 | 3520 | 3520 | 3520 | 0 |
| 312 | 20241112 | 133200 | 657783025 | 3520 | 3520 | 3520 | 3520 | 20 |
| 313 | 20241112 | 133100 | 657712625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 314 | 20241112 | 133000 | 657712625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 315 | 20241112 | 132900 | 657712625 | 3520 | 3520 | 3520 | 3520 | 10 |
| 316 | 20241112 | 132800 | 657677425 | 3530 | 3530 | 3530 | 3530 | 0 |
| 317 | 20241112 | 132700 | 657677425 | 3530 | 3530 | 3530 | 3530 | 0 |
| 318 | 20241112 | 132600 | 657677425 | 3530 | 3530 | 3530 | 3530 | 0 |
| 319 | 20241112 | 132500 | 657677425 | 3530 | 3525 | 3530 | 3525 | 40 |
| 320 | 20241112 | 132400 | 657536375 | 3510 | 3510 | 3510 | 3510 | 0 |
| 321 | 20241112 | 132300 | 657536375 | 3510 | 3510 | 3510 | 3510 | 200 |
| 322 | 20241112 | 132200 | 656834375 | 3515 | 3515 | 3515 | 3515 | 884 |
| 323 | 20241112 | 132100 | 653727115 | 3515 | 3515 | 3515 | 3515 | 1139 |
| 324 | 20241112 | 132000 | 649723530 | 3515 | 3515 | 3515 | 3515 | 17 |
| 325 | 20241112 | 131900 | 649663775 | 3520 | 3515 | 3520 | 3515 | 1391 |
| 326 | 20241112 | 131800 | 644769905 | 3515 | 3515 | 3515 | 3515 | 0 |
| 327 | 20241112 | 131700 | 644769905 | 3515 | 3515 | 3515 | 3515 | 0 |
| 328 | 20241112 | 131600 | 644769905 | 3515 | 3515 | 3515 | 3515 | 100 |
| 329 | 20241112 | 131500 | 644418405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 330 | 20241112 | 131400 | 644418405 | 3520 | 3515 | 3520 | 3515 | 650 |
| 331 | 20241112 | 131300 | 642130655 | 3515 | 3515 | 3515 | 3515 | 568 |
| 332 | 20241112 | 131200 | 640134135 | 3520 | 3520 | 3520 | 3515 | 675 |
| 333 | 20241112 | 131100 | 637759555 | 3525 | 3530 | 3530 | 3525 | 3640 |
| 334 | 20241112 | 131000 | 624927855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 335 | 20241112 | 130900 | 624927855 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 336 | 20241112 | 130800 | 617938455 | 3530 | 3530 | 3530 | 3530 | 0 |
| 337 | 20241112 | 130700 | 617938455 | 3530 | 3530 | 3530 | 3530 | 1 |
| 338 | 20241112 | 130600 | 617934925 | 3530 | 3530 | 3530 | 3530 | 39 |
| 339 | 20241112 | 130500 | 617797255 | 3540 | 3540 | 3540 | 3540 | 5 |
| 340 | 20241112 | 130400 | 617779555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 341 | 20241112 | 130300 | 617779555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 342 | 20241112 | 130200 | 617779555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 343 | 20241112 | 130100 | 617779555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 344 | 20241112 | 130000 | 617779555 | 3530 | 3530 | 3530 | 3530 | 5 |
| 345 | 20241112 | 125900 | 617761905 | 3530 | 3530 | 3530 | 3530 | 0 |
| 346 | 20241112 | 125800 | 617761905 | 3530 | 3530 | 3530 | 3530 | 0 |
| 347 | 20241112 | 125700 | 617761905 | 3530 | 3530 | 3530 | 3530 | 0 |
| 348 | 20241112 | 125600 | 617761905 | 3530 | 3530 | 3530 | 3530 | 482 |
| 349 | 20241112 | 125500 | 616060445 | 3525 | 3530 | 3530 | 3525 | 684 |
| 350 | 20241112 | 125400 | 613648285 | 3530 | 3525 | 3530 | 3525 | 168 |
| 351 | 20241112 | 125300 | 613056080 | 3525 | 3530 | 3530 | 3525 | 305 |
| 352 | 20241112 | 125200 | 611979455 | 3550 | 3550 | 3550 | 3550 | 0 |
| 353 | 20241112 | 125100 | 611979455 | 3550 | 3550 | 3550 | 3550 | 0 |
| 354 | 20241112 | 125000 | 611979455 | 3550 | 3555 | 3555 | 3550 | 23 |
| 355 | 20241112 | 124900 | 611897705 | 3530 | 3535 | 3535 | 3530 | 2585 |
| 356 | 20241112 | 124800 | 602771155 | 3535 | 3535 | 3535 | 3535 | 0 |
| 357 | 20241112 | 124700 | 602771155 | 3535 | 3535 | 3535 | 3535 | 240 |
| 358 | 20241112 | 124600 | 601922755 | 3535 | 3535 | 3535 | 3535 | 778 |
| 359 | 20241112 | 124500 | 599172525 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20241112 | 124400 | 599172525 | 3535 | 3540 | 3540 | 3535 | 200 |
| 361 | 20241112 | 124300 | 598465505 | 3555 | 3550 | 3555 | 3550 | 8 |
| 362 | 20241112 | 124200 | 598437070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 363 | 20241112 | 124100 | 598437070 | 3540 | 3540 | 3540 | 3540 | 39 |
| 364 | 20241112 | 124000 | 598299010 | 3540 | 3540 | 3540 | 3540 | 0 |
| 365 | 20241112 | 123900 | 598299010 | 3540 | 3540 | 3540 | 3540 | 0 |
| 366 | 20241112 | 123800 | 598299010 | 3540 | 3555 | 3560 | 3540 | 42 |
| 367 | 20241112 | 123700 | 598150295 | 3535 | 3535 | 3535 | 3535 | 100 |
| 368 | 20241112 | 123600 | 597796795 | 3535 | 3545 | 3555 | 3535 | 1300 |
| 369 | 20241112 | 123500 | 593187300 | 3540 | 3540 | 3540 | 3540 | 199 |
| 370 | 20241112 | 123400 | 592482840 | 3545 | 3545 | 3545 | 3545 | 0 |
| 371 | 20241112 | 123300 | 592482840 | 3545 | 3545 | 3545 | 3545 | 0 |
| 372 | 20241112 | 123200 | 592482840 | 3545 | 3545 | 3545 | 3545 | 0 |
| 373 | 20241112 | 123100 | 592482840 | 3545 | 3545 | 3545 | 3545 | 2 |
| 374 | 20241112 | 123000 | 592475750 | 3545 | 3545 | 3545 | 3545 | 2 |
| 375 | 20241112 | 122900 | 592468660 | 3550 | 3550 | 3550 | 3550 | 50 |
| 376 | 20241112 | 122800 | 592291160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 377 | 20241112 | 122700 | 592291160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 378 | 20241112 | 122600 | 592291160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 379 | 20241112 | 122500 | 592291160 | 3550 | 3540 | 3550 | 3540 | 93 |
| 380 | 20241112 | 122400 | 591961920 | 3550 | 3550 | 3550 | 3550 | 0 |
| 381 | 20241112 | 122300 | 591961920 | 3550 | 3550 | 3550 | 3550 | 0 |
| 382 | 20241112 | 122200 | 591961920 | 3550 | 3550 | 3550 | 3550 | 0 |
| 383 | 20241112 | 122100 | 591961920 | 3550 | 3550 | 3550 | 3550 | 1 |
| 384 | 20241112 | 122000 | 591958370 | 3535 | 3535 | 3535 | 3535 | 0 |
| 385 | 20241112 | 121900 | 591958370 | 3535 | 3535 | 3535 | 3535 | 80 |
| 386 | 20241112 | 121800 | 591675570 | 3535 | 3535 | 3535 | 3535 | 0 |
| 387 | 20241112 | 121700 | 591675570 | 3535 | 3560 | 3560 | 3535 | 1135 |
| 388 | 20241112 | 121600 | 587656915 | 3560 | 3560 | 3560 | 3560 | 1 |
| 389 | 20241112 | 121500 | 587653355 | 3545 | 3545 | 3545 | 3545 | 1744 |
| 390 | 20241112 | 121400 | 581470875 | 3555 | 3555 | 3555 | 3555 | 2 |
| 391 | 20241112 | 121300 | 581463765 | 3545 | 3545 | 3545 | 3545 | 0 |
| 392 | 20241112 | 121200 | 581463765 | 3545 | 3555 | 3555 | 3545 | 274 |
| 393 | 20241112 | 121100 | 580492375 | 3555 | 3555 | 3555 | 3555 | 3307 |
| 394 | 20241112 | 121000 | 568735990 | 3545 | 3545 | 3545 | 3545 | 0 |
| 395 | 20241112 | 120900 | 568735990 | 3545 | 3545 | 3545 | 3545 | 0 |
| 396 | 20241112 | 120800 | 568735990 | 3545 | 3545 | 3545 | 3545 | 348 |
| 397 | 20241112 | 120700 | 567502330 | 3545 | 3545 | 3545 | 3545 | 2 |
| 398 | 20241112 | 120600 | 567495240 | 3550 | 3550 | 3550 | 3550 | 105 |
| 399 | 20241112 | 120500 | 567122490 | 3540 | 3540 | 3540 | 3540 | 0 |
| 400 | 20241112 | 120400 | 567122490 | 3540 | 3540 | 3540 | 3540 | 30 |
| 401 | 20241112 | 120300 | 567016290 | 3540 | 3540 | 3540 | 3540 | 0 |
| 402 | 20241112 | 120200 | 567016290 | 3540 | 3545 | 3545 | 3540 | 108 |
| 403 | 20241112 | 120100 | 566633715 | 3540 | 3540 | 3540 | 3540 | 0 |
| 404 | 20241112 | 120000 | 566633715 | 3540 | 3540 | 3540 | 3540 | 24 |
| 405 | 20241112 | 115900 | 566548755 | 3540 | 3540 | 3540 | 3540 | 0 |
| 406 | 20241112 | 115800 | 566548755 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 407 | 20241112 | 115700 | 563008755 | 3540 | 3540 | 3550 | 3540 | 2843 |
| 408 | 20241112 | 115600 | 552928585 | 3540 | 3540 | 3540 | 3540 | 1 |
| 409 | 20241112 | 115500 | 552925045 | 3540 | 3535 | 3540 | 3535 | 241 |
| 410 | 20241112 | 115400 | 552073105 | 3535 | 3535 | 3535 | 3535 | 2 |
| 411 | 20241112 | 115300 | 552066035 | 3535 | 3535 | 3535 | 3535 | 0 |
| 412 | 20241112 | 115200 | 552066035 | 3535 | 3535 | 3535 | 3535 | 10 |
| 413 | 20241112 | 115100 | 552030685 | 3535 | 3545 | 3545 | 3535 | 141 |
| 414 | 20241112 | 115000 | 551531240 | 3545 | 3545 | 3545 | 3545 | 0 |
| 415 | 20241112 | 114900 | 551531240 | 3545 | 3545 | 3545 | 3545 | 0 |
| 416 | 20241112 | 114800 | 551531240 | 3545 | 3545 | 3545 | 3545 | 100 |
| 417 | 20241112 | 114700 | 551176740 | 3545 | 3545 | 3545 | 3545 | 1 |
| 418 | 20241112 | 114600 | 551173195 | 3540 | 3540 | 3540 | 3540 | 0 |
| 419 | 20241112 | 114500 | 551173195 | 3540 | 3540 | 3540 | 3540 | 0 |
| 420 | 20241112 | 114400 | 551173195 | 3540 | 3540 | 3540 | 3540 | 0 |
| 421 | 20241112 | 114300 | 551173195 | 3540 | 3540 | 3540 | 3540 | 1500 |
| 422 | 20241112 | 114200 | 545863195 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20241112 | 114100 | 545863195 | 3530 | 3530 | 3530 | 3530 | 30 |
| 424 | 20241112 | 114000 | 545757295 | 3530 | 3530 | 3530 | 3530 | 0 |
| 425 | 20241112 | 113900 | 545757295 | 3530 | 3530 | 3530 | 3530 | 0 |
| 426 | 20241112 | 113800 | 545757295 | 3530 | 3530 | 3530 | 3530 | 250 |
| 427 | 20241112 | 113700 | 544874795 | 3530 | 3530 | 3530 | 3530 | 0 |
| 428 | 20241112 | 113600 | 544874795 | 3530 | 3530 | 3530 | 3530 | 0 |
| 429 | 20241112 | 113500 | 544874795 | 3530 | 3530 | 3530 | 3530 | 0 |
| 430 | 20241112 | 113400 | 544874795 | 3530 | 3530 | 3530 | 3530 | 339 |
| 431 | 20241112 | 113300 | 543678125 | 3530 | 3530 | 3530 | 3530 | 101 |
| 432 | 20241112 | 113200 | 543321595 | 3530 | 3530 | 3530 | 3530 | 0 |
| 433 | 20241112 | 113100 | 543321595 | 3530 | 3530 | 3530 | 3530 | 62 |
| 434 | 20241112 | 113000 | 543102735 | 3530 | 3530 | 3530 | 3530 | 44 |
| 435 | 20241112 | 112900 | 542947415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 436 | 20241112 | 112800 | 542947415 | 3525 | 3525 | 3525 | 3525 | 300 |
| 437 | 20241112 | 112700 | 541889915 | 3525 | 3525 | 3525 | 3525 | 0 |
| 438 | 20241112 | 112600 | 541889915 | 3525 | 3525 | 3525 | 3525 | 0 |
| 439 | 20241112 | 112500 | 541889915 | 3525 | 3525 | 3525 | 3525 | 0 |
| 440 | 20241112 | 112400 | 541889915 | 3525 | 3535 | 3535 | 3525 | 170 |
| 441 | 20241112 | 112300 | 541290590 | 3545 | 3550 | 3550 | 3545 | 2 |
| 442 | 20241112 | 112200 | 541283495 | 3550 | 3550 | 3550 | 3550 | 0 |
| 443 | 20241112 | 112100 | 541283495 | 3550 | 3550 | 3550 | 3550 | 0 |
| 444 | 20241112 | 112000 | 541283495 | 3550 | 3540 | 3550 | 3540 | 150 |
| 445 | 20241112 | 111900 | 540751015 | 3525 | 3525 | 3525 | 3525 | 100 |
| 446 | 20241112 | 111800 | 540398515 | 3525 | 3525 | 3525 | 3525 | 107 |
| 447 | 20241112 | 111700 | 540021340 | 3520 | 3530 | 3530 | 3520 | 1498 |
| 448 | 20241112 | 111600 | 534746415 | 3530 | 3530 | 3530 | 3530 | 10 |
| 449 | 20241112 | 111500 | 534711115 | 3540 | 3540 | 3540 | 3540 | 6 |
| 450 | 20241112 | 111400 | 534689875 | 3540 | 3540 | 3540 | 3540 | 0 |
| 451 | 20241112 | 111300 | 534689875 | 3540 | 3540 | 3540 | 3540 | 1 |
| 452 | 20241112 | 111200 | 534686335 | 3525 | 3525 | 3525 | 3525 | 0 |
| 453 | 20241112 | 111100 | 534686335 | 3525 | 3545 | 3545 | 3525 | 104 |
| 454 | 20241112 | 111000 | 534317695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 455 | 20241112 | 110900 | 534317695 | 3550 | 3545 | 3550 | 3530 | 13725 |
| 456 | 20241112 | 110800 | 485818625 | 3545 | 3545 | 3545 | 3545 | 13 |
| 457 | 20241112 | 110700 | 485772540 | 3540 | 3540 | 3540 | 3540 | 0 |
| 458 | 20241112 | 110600 | 485772540 | 3540 | 3540 | 3540 | 3540 | 1028 |
| 459 | 20241112 | 110500 | 482133420 | 3540 | 3540 | 3540 | 3540 | 47 |
| 460 | 20241112 | 110400 | 481967040 | 3540 | 3540 | 3540 | 3540 | 39 |
| 461 | 20241112 | 110300 | 481828980 | 3550 | 3550 | 3550 | 3550 | 1 |
| 462 | 20241112 | 110200 | 481825430 | 3540 | 3540 | 3540 | 3540 | 1 |
| 463 | 20241112 | 110100 | 481821890 | 3540 | 3540 | 3540 | 3540 | 150 |
| 464 | 20241112 | 110000 | 481290890 | 3540 | 3540 | 3540 | 3540 | 200 |
| 465 | 20241112 | 105900 | 480582890 | 3540 | 3545 | 3545 | 3540 | 243 |
| 466 | 20241112 | 105800 | 479721655 | 3545 | 3545 | 3545 | 3545 | 1 |
| 467 | 20241112 | 105700 | 479718110 | 3540 | 3540 | 3540 | 3540 | 560 |
| 468 | 20241112 | 105600 | 477735710 | 3540 | 3540 | 3540 | 3540 | 0 |
| 469 | 20241112 | 105500 | 477735710 | 3540 | 3540 | 3540 | 3540 | 0 |
| 470 | 20241112 | 105400 | 477735710 | 3540 | 3540 | 3540 | 3540 | 128 |
| 471 | 20241112 | 105300 | 477282590 | 3545 | 3540 | 3545 | 3540 | 16 |
| 472 | 20241112 | 105200 | 477225945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 473 | 20241112 | 105100 | 477225945 | 3545 | 3545 | 3545 | 3545 | 82 |
| 474 | 20241112 | 105000 | 476935255 | 3545 | 3545 | 3545 | 3545 | 218 |
| 475 | 20241112 | 104900 | 476162445 | 3555 | 3555 | 3555 | 3555 | 102 |
| 476 | 20241112 | 104800 | 475799835 | 3545 | 3555 | 3555 | 3545 | 106 |
| 477 | 20241112 | 104700 | 475424055 | 3555 | 3555 | 3555 | 3555 | 0 |
| 478 | 20241112 | 104600 | 475424055 | 3555 | 3555 | 3555 | 3555 | 3 |
| 479 | 20241112 | 104500 | 475413390 | 3555 | 3550 | 3555 | 3550 | 83 |
| 480 | 20241112 | 104400 | 475118370 | 3550 | 3550 | 3550 | 3550 | 39 |
| 481 | 20241112 | 104300 | 474979920 | 3545 | 3545 | 3545 | 3545 | 0 |
| 482 | 20241112 | 104200 | 474979920 | 3545 | 3545 | 3545 | 3545 | 0 |
| 483 | 20241112 | 104100 | 474979920 | 3545 | 3545 | 3545 | 3545 | 0 |
| 484 | 20241112 | 104000 | 474979920 | 3545 | 3545 | 3545 | 3545 | 100 |
| 485 | 20241112 | 103900 | 474625420 | 3545 | 3545 | 3545 | 3545 | 0 |
| 486 | 20241112 | 103800 | 474625420 | 3545 | 3545 | 3545 | 3545 | 0 |
| 487 | 20241112 | 103700 | 474625420 | 3545 | 3555 | 3555 | 3545 | 709 |
| 488 | 20241112 | 103600 | 472111985 | 3555 | 3555 | 3555 | 3555 | 0 |
| 489 | 20241112 | 103500 | 472111985 | 3555 | 3555 | 3555 | 3555 | 0 |
| 490 | 20241112 | 103400 | 472111985 | 3555 | 3555 | 3555 | 3555 | 0 |
| 491 | 20241112 | 103300 | 472111985 | 3555 | 3555 | 3555 | 3555 | 100 |
| 492 | 20241112 | 103200 | 471756485 | 3545 | 3555 | 3555 | 3545 | 255 |
| 493 | 20241112 | 103100 | 470850010 | 3555 | 3555 | 3555 | 3555 | 0 |
| 494 | 20241112 | 103000 | 470850010 | 3555 | 3555 | 3555 | 3555 | 1520 |
| 495 | 20241112 | 102900 | 465446410 | 3550 | 3550 | 3550 | 3550 | 1699 |
| 496 | 20241112 | 102800 | 459414960 | 3550 | 3540 | 3550 | 3540 | 232 |
| 497 | 20241112 | 102700 | 458592670 | 3540 | 3540 | 3540 | 3540 | 10 |
| 498 | 20241112 | 102600 | 458557270 | 3540 | 3540 | 3540 | 3540 | 0 |
| 499 | 20241112 | 102500 | 458557270 | 3540 | 3540 | 3540 | 3540 | 491 |
| 500 | 20241112 | 102400 | 456819130 | 3540 | 3540 | 3540 | 3540 | 39 |
| 501 | 20241112 | 102300 | 456681070 | 3545 | 3540 | 3545 | 3540 | 428 |
| 502 | 20241112 | 102200 | 455164310 | 3540 | 3540 | 3540 | 3540 | 400 |
| 503 | 20241112 | 102100 | 453748310 | 3550 | 3555 | 3555 | 3550 | 12 |
| 504 | 20241112 | 102000 | 453705705 | 3550 | 3555 | 3555 | 3550 | 256 |
| 505 | 20241112 | 101900 | 452796830 | 3560 | 3560 | 3560 | 3560 | 506 |
| 506 | 20241112 | 101800 | 450995470 | 3555 | 3545 | 3555 | 3545 | 48 |
| 507 | 20241112 | 101700 | 450825080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 508 | 20241112 | 101600 | 450825080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 509 | 20241112 | 101500 | 450825080 | 3545 | 3550 | 3550 | 3540 | 1762 |
| 510 | 20241112 | 101400 | 444580720 | 3545 | 3545 | 3550 | 3545 | 606 |
| 511 | 20241112 | 101300 | 442431950 | 3545 | 3550 | 3550 | 3545 | 400 |
| 512 | 20241112 | 101200 | 441013210 | 3545 | 3545 | 3545 | 3545 | 0 |
| 513 | 20241112 | 101100 | 441013210 | 3545 | 3535 | 3545 | 3535 | 1311 |
| 514 | 20241112 | 101000 | 436377965 | 3535 | 3540 | 3545 | 3535 | 854 |
| 515 | 20241112 | 100900 | 433351665 | 3540 | 3540 | 3540 | 3540 | 39 |
| 516 | 20241112 | 100800 | 433213605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 517 | 20241112 | 100700 | 433213605 | 3550 | 3540 | 3550 | 3535 | 381 |
| 518 | 20241112 | 100600 | 431865605 | 3555 | 3555 | 3555 | 3555 | 10 |
| 519 | 20241112 | 100500 | 431830055 | 3560 | 3535 | 3560 | 3535 | 14308 |
| 520 | 20241112 | 100400 | 381048595 | 3530 | 3530 | 3530 | 3525 | 1239 |
| 521 | 20241112 | 100300 | 376674960 | 3530 | 3530 | 3530 | 3530 | 8 |
| 522 | 20241112 | 100200 | 376646720 | 3520 | 3520 | 3520 | 3520 | 0 |
| 523 | 20241112 | 100100 | 376646720 | 3520 | 3520 | 3520 | 3500 | 2758 |
| 524 | 20241112 | 100000 | 366979495 | 3530 | 3530 | 3530 | 3530 | 40 |
| 525 | 20241112 | 095900 | 366838295 | 3520 | 3520 | 3520 | 3520 | 100 |
| 526 | 20241112 | 095800 | 366486295 | 3525 | 3510 | 3525 | 3510 | 1293 |
| 527 | 20241112 | 095700 | 361932445 | 3520 | 3515 | 3520 | 3515 | 153 |
| 528 | 20241112 | 095600 | 361394025 | 3515 | 3515 | 3515 | 3515 | 50 |
| 529 | 20241112 | 095500 | 361218275 | 3505 | 3505 | 3505 | 3505 | 197 |
| 530 | 20241112 | 095400 | 360527790 | 3505 | 3505 | 3505 | 3505 | 31 |
| 531 | 20241112 | 095300 | 360419135 | 3510 | 3500 | 3510 | 3500 | 2609 |
| 532 | 20241112 | 095200 | 351285555 | 3495 | 3495 | 3500 | 3495 | 2041 |
| 533 | 20241112 | 095100 | 344152005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 534 | 20241112 | 095000 | 344152005 | 3490 | 3495 | 3500 | 3490 | 2263 |
| 535 | 20241112 | 094900 | 336237165 | 3495 | 3495 | 3495 | 3495 | 250 |
| 536 | 20241112 | 094800 | 335363415 | 3495 | 3500 | 3500 | 3490 | 4406 |
| 537 | 20241112 | 094700 | 319958900 | 3500 | 3500 | 3500 | 3500 | 255 |
| 538 | 20241112 | 094600 | 319066400 | 3500 | 3510 | 3510 | 3500 | 1372 |
| 539 | 20241112 | 094500 | 314261710 | 3515 | 3515 | 3515 | 3515 | 10 |
| 540 | 20241112 | 094400 | 314226560 | 3515 | 3525 | 3525 | 3510 | 1052 |
| 541 | 20241112 | 094300 | 310533865 | 3525 | 3525 | 3525 | 3525 | 1 |
| 542 | 20241112 | 094200 | 310530340 | 3525 | 3515 | 3525 | 3515 | 255 |
| 543 | 20241112 | 094100 | 309632515 | 3520 | 3520 | 3520 | 3510 | 1453 |
| 544 | 20241112 | 094000 | 304531300 | 3510 | 3520 | 3520 | 3510 | 1004 |
| 545 | 20241112 | 093900 | 301007240 | 3510 | 3510 | 3510 | 3510 | 670 |
| 546 | 20241112 | 093800 | 298655540 | 3510 | 3510 | 3510 | 3510 | 115 |
| 547 | 20241112 | 093700 | 298251890 | 3520 | 3515 | 3520 | 3500 | 15606 |
| 548 | 20241112 | 093600 | 243614725 | 3510 | 3515 | 3515 | 3510 | 282 |
| 549 | 20241112 | 093500 | 242624850 | 3510 | 3510 | 3510 | 3510 | 0 |
| 550 | 20241112 | 093400 | 242624850 | 3510 | 3505 | 3510 | 3505 | 338 |
| 551 | 20241112 | 093300 | 241439020 | 3510 | 3510 | 3510 | 3510 | 172 |
| 552 | 20241112 | 093200 | 240835300 | 3520 | 3510 | 3520 | 3510 | 24 |
| 553 | 20241112 | 093100 | 240750960 | 3525 | 3525 | 3525 | 3525 | 14 |
| 554 | 20241112 | 093000 | 240701610 | 3525 | 3515 | 3525 | 3510 | 233 |
| 555 | 20241112 | 092900 | 239883725 | 3510 | 3515 | 3515 | 3510 | 2494 |
| 556 | 20241112 | 092800 | 231127525 | 3515 | 3515 | 3515 | 3515 | 701 |
| 557 | 20241112 | 092700 | 228663510 | 3515 | 3520 | 3525 | 3515 | 2998 |
| 558 | 20241112 | 092600 | 218110310 | 3515 | 3515 | 3515 | 3515 | 50 |
| 559 | 20241112 | 092500 | 217934560 | 3515 | 3530 | 3530 | 3515 | 1173 |
| 560 | 20241112 | 092400 | 213796225 | 3530 | 3520 | 3530 | 3520 | 368 |
| 561 | 20241112 | 092300 | 212499575 | 3520 | 3520 | 3520 | 3520 | 1217 |
| 562 | 20241112 | 092200 | 208215735 | 3525 | 3525 | 3525 | 3525 | 2229 |
| 563 | 20241112 | 092100 | 200358510 | 3520 | 3520 | 3525 | 3520 | 1015 |
| 564 | 20241112 | 092000 | 196785410 | 3520 | 3520 | 3535 | 3520 | 156 |
| 565 | 20241112 | 091900 | 196234775 | 3520 | 3540 | 3540 | 3520 | 830 |
| 566 | 20241112 | 091800 | 193310975 | 3535 | 3525 | 3535 | 3520 | 1400 |
| 567 | 20241112 | 091700 | 188373610 | 3515 | 3520 | 3520 | 3505 | 844 |
| 568 | 20241112 | 091600 | 185408030 | 3520 | 3515 | 3525 | 3500 | 1998 |
| 569 | 20241112 | 091500 | 178375725 | 3500 | 3535 | 3535 | 3460 | 19276 |
| 570 | 20241112 | 091400 | 110781330 | 3540 | 3550 | 3550 | 3540 | 182 |
| 571 | 20241112 | 091300 | 110136785 | 3550 | 3545 | 3550 | 3535 | 1043 |
| 572 | 20241112 | 091200 | 106441505 | 3535 | 3540 | 3540 | 3530 | 2159 |
| 573 | 20241112 | 091100 | 98809895 | 3550 | 3565 | 3565 | 3535 | 4255 |
| 574 | 20241112 | 091000 | 83703795 | 3570 | 3570 | 3570 | 3565 | 74 |
| 575 | 20241112 | 090900 | 83439950 | 3570 | 3580 | 3580 | 3570 | 2535 |
| 576 | 20241112 | 090800 | 74388340 | 3590 | 3580 | 3590 | 3575 | 1127 |
| 577 | 20241112 | 090700 | 70356135 | 3580 | 3580 | 3580 | 3580 | 438 |
| 578 | 20241112 | 090600 | 68788095 | 3580 | 3590 | 3590 | 3580 | 319 |
| 579 | 20241112 | 090500 | 67643035 | 3580 | 3580 | 3585 | 3580 | 2073 |
| 580 | 20241112 | 090400 | 60216835 | 3580 | 3600 | 3600 | 3570 | 5116 |
| 581 | 20241112 | 090300 | 41851775 | 3615 | 3600 | 3615 | 3595 | 373 |
| 582 | 20241112 | 090200 | 40509325 | 3630 | 3610 | 3640 | 3595 | 7700 |
| 583 | 20241112 | 090100 | 12757520 | 3610 | 3640 | 3640 | 3610 | 30 |
| 584 | 20241112 | 090000 | 12648620 | 3640 | 3600 | 3640 | 3600 | 3512 |