30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 193100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 3 | 20241112 | 193000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20241112 | 192900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20241112 | 192800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20241112 | 192700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20241112 | 192600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20241112 | 192500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20241112 | 192400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20241112 | 192300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20241112 | 192200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20241112 | 192100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20241112 | 192000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20241112 | 191900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20241112 | 191800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20241112 | 191700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20241112 | 191600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20241112 | 191500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20241112 | 191400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20241112 | 191300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20241112 | 191200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20241112 | 191100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20241112 | 191000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20241112 | 190900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20241112 | 190800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20241112 | 190700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20241112 | 190600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20241112 | 190500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20241112 | 190400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20241112 | 190300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20241112 | 190200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20241112 | 190100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 33 | 20241112 | 190000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20241112 | 185900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20241112 | 185800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20241112 | 185700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20241112 | 185600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20241112 | 185500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20241112 | 185400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20241112 | 185300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20241112 | 185200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20241112 | 185100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20241112 | 185000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20241112 | 184900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20241112 | 184800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20241112 | 184700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20241112 | 184600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20241112 | 184500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20241112 | 184400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20241112 | 184300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20241112 | 184200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20241112 | 184100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20241112 | 184000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20241112 | 183900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20241112 | 183800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20241112 | 183700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20241112 | 183600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20241112 | 183500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20241112 | 183400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20241112 | 183300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20241112 | 183200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20241112 | 183100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 63 | 20241112 | 183000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20241112 | 182900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20241112 | 182800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20241112 | 182700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20241112 | 182600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20241112 | 182500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20241112 | 182400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20241112 | 182300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20241112 | 182200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20241112 | 182100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20241112 | 182000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20241112 | 181900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20241112 | 181800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20241112 | 181700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20241112 | 181600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20241112 | 181500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20241112 | 181400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20241112 | 181300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20241112 | 181200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20241112 | 181100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20241112 | 181000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20241112 | 180900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20241112 | 180800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20241112 | 180700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20241112 | 180600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20241112 | 180500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20241112 | 180400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20241112 | 180300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20241112 | 180200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20241112 | 180100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 93 | 20241112 | 180000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20241112 | 175900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20241112 | 175800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20241112 | 175700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20241112 | 175600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20241112 | 175500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20241112 | 175400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20241112 | 175300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20241112 | 175200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20241112 | 175100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20241112 | 175000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20241112 | 174900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20241112 | 174800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20241112 | 174700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20241112 | 174600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20241112 | 174500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20241112 | 174400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20241112 | 174300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20241112 | 174200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20241112 | 174100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20241112 | 174000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20241112 | 173900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20241112 | 173800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20241112 | 173700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20241112 | 173600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20241112 | 173500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20241112 | 173400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20241112 | 173300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20241112 | 173200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20241112 | 173100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 123 | 20241112 | 173000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20241112 | 172900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20241112 | 172800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20241112 | 172700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20241112 | 172600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20241112 | 172500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20241112 | 172400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20241112 | 172300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20241112 | 172200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20241112 | 172100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20241112 | 172000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20241112 | 171900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20241112 | 171800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20241112 | 171700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20241112 | 171600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20241112 | 171500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20241112 | 171400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20241112 | 171300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20241112 | 171200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20241112 | 171100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20241112 | 171000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20241112 | 170900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20241112 | 170800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20241112 | 170700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20241112 | 170600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20241112 | 170500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20241112 | 170400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20241112 | 170300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20241112 | 170200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20241112 | 170100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 153 | 20241112 | 170000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20241112 | 165900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20241112 | 165800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20241112 | 165700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20241112 | 165600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20241112 | 165500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20241112 | 165400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20241112 | 165300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20241112 | 165200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20241112 | 165100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20241112 | 165000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20241112 | 164900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20241112 | 164800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20241112 | 164700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20241112 | 164600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20241112 | 164500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20241112 | 164400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20241112 | 164300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20241112 | 164200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20241112 | 164100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20241112 | 164000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20241112 | 163900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20241112 | 163800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20241112 | 163700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20241112 | 163600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20241112 | 163500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20241112 | 163400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20241112 | 163300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20241112 | 163200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20241112 | 163100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 183 | 20241112 | 163000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20241112 | 162900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20241112 | 162800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20241112 | 162700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20241112 | 162600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20241112 | 162500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20241112 | 162400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20241112 | 162300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20241112 | 162200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20241112 | 162100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20241112 | 162000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20241112 | 161900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20241112 | 161800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20241112 | 161700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20241112 | 161600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20241112 | 161500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20241112 | 161400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20241112 | 161300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20241112 | 161200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20241112 | 161100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20241112 | 161000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20241112 | 160900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20241112 | 160800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20241112 | 160700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20241112 | 160600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20241112 | 160500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20241112 | 160400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20241112 | 160300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20241112 | 160200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20241112 | 160100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 213 | 20241112 | 160000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20241112 | 155900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20241112 | 155800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20241112 | 155700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20241112 | 155600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20241112 | 155500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20241112 | 155400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20241112 | 155300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20241112 | 155200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20241112 | 155100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20241112 | 155000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20241112 | 154900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20241112 | 154800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20241112 | 154700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20241112 | 154600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20241112 | 154500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20241112 | 154400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20241112 | 154300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20241112 | 154200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20241112 | 154100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20241112 | 154000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20241112 | 153900 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20241112 | 153800 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20241112 | 153700 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20241112 | 153600 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20241112 | 153500 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20241112 | 153400 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20241112 | 153300 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20241112 | 153200 | 979483030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 242 | 20241112 | 153100 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 243 | 20241112 | 153000 | 979483030 | 4460 | 4460 | 4460 | 4460 | 2424 |
| 244 | 20241112 | 152900 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20241112 | 152800 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20241112 | 152700 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20241112 | 152600 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 248 | 20241112 | 152500 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 249 | 20241112 | 152400 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 250 | 20241112 | 152300 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 251 | 20241112 | 152200 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 252 | 20241112 | 152100 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 253 | 20241112 | 152000 | 968671990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 254 | 20241112 | 151900 | 968671990 | 4460 | 4440 | 4460 | 4440 | 1793 |
| 255 | 20241112 | 151800 | 960692095 | 4440 | 4440 | 4445 | 4435 | 845 |
| 256 | 20241112 | 151700 | 956939040 | 4435 | 4430 | 4440 | 4430 | 726 |
| 257 | 20241112 | 151600 | 953716630 | 4440 | 4440 | 4440 | 4440 | 6 |
| 258 | 20241112 | 151500 | 953689990 | 4440 | 4435 | 4440 | 4435 | 316 |
| 259 | 20241112 | 151400 | 952286995 | 4435 | 4430 | 4445 | 4430 | 1051 |
| 260 | 20241112 | 151300 | 947620945 | 4435 | 4435 | 4435 | 4430 | 132 |
| 261 | 20241112 | 151200 | 947036125 | 4435 | 4430 | 4435 | 4430 | 356 |
| 262 | 20241112 | 151100 | 945457795 | 4430 | 4435 | 4440 | 4430 | 1132 |
| 263 | 20241112 | 151000 | 940440935 | 4435 | 4430 | 4435 | 4430 | 315 |
| 264 | 20241112 | 150900 | 939045470 | 4430 | 4435 | 4435 | 4430 | 152 |
| 265 | 20241112 | 150800 | 938372025 | 4440 | 4435 | 4440 | 4435 | 499 |
| 266 | 20241112 | 150700 | 936156865 | 4445 | 4445 | 4445 | 4445 | 0 |
| 267 | 20241112 | 150600 | 936156865 | 4445 | 4450 | 4450 | 4430 | 273 |
| 268 | 20241112 | 150500 | 934943580 | 4450 | 4450 | 4455 | 4450 | 1264 |
| 269 | 20241112 | 150400 | 929318275 | 4430 | 4445 | 4450 | 4430 | 222 |
| 270 | 20241112 | 150300 | 928331630 | 4425 | 4430 | 4450 | 4425 | 8436 |
| 271 | 20241112 | 150200 | 890877695 | 4435 | 4425 | 4435 | 4425 | 217 |
| 272 | 20241112 | 150100 | 889916860 | 4425 | 4420 | 4425 | 4420 | 262 |
| 273 | 20241112 | 150000 | 888757830 | 4425 | 4420 | 4425 | 4420 | 221 |
| 274 | 20241112 | 145900 | 887780540 | 4420 | 4420 | 4425 | 4420 | 135 |
| 275 | 20241112 | 145800 | 887183450 | 4420 | 4415 | 4425 | 4415 | 393 |
| 276 | 20241112 | 145700 | 885447455 | 4415 | 4420 | 4420 | 4415 | 186 |
| 277 | 20241112 | 145600 | 884626260 | 4415 | 4415 | 4415 | 4415 | 392 |
| 278 | 20241112 | 145500 | 882895580 | 4415 | 4415 | 4415 | 4415 | 156 |
| 279 | 20241112 | 145400 | 882206840 | 4415 | 4415 | 4420 | 4415 | 277 |
| 280 | 20241112 | 145300 | 880983285 | 4415 | 4420 | 4420 | 4415 | 337 |
| 281 | 20241112 | 145200 | 879494495 | 4420 | 4420 | 4420 | 4420 | 232 |
| 282 | 20241112 | 145100 | 878469055 | 4420 | 4420 | 4420 | 4420 | 73 |
| 283 | 20241112 | 145000 | 878146395 | 4420 | 4415 | 4420 | 4415 | 16 |
| 284 | 20241112 | 144900 | 878075710 | 4420 | 4420 | 4420 | 4415 | 339 |
| 285 | 20241112 | 144800 | 876578265 | 4420 | 4415 | 4420 | 4415 | 226 |
| 286 | 20241112 | 144700 | 875580440 | 4420 | 4415 | 4420 | 4415 | 173 |
| 287 | 20241112 | 144600 | 874815830 | 4415 | 4415 | 4415 | 4415 | 301 |
| 288 | 20241112 | 144500 | 873486915 | 4415 | 4420 | 4420 | 4415 | 174 |
| 289 | 20241112 | 144400 | 872718385 | 4420 | 4415 | 4420 | 4415 | 128 |
| 290 | 20241112 | 144300 | 872153260 | 4415 | 4410 | 4415 | 4410 | 148 |
| 291 | 20241112 | 144200 | 871500200 | 4410 | 4410 | 4410 | 4410 | 181 |
| 292 | 20241112 | 144100 | 870701990 | 4410 | 4410 | 4410 | 4410 | 123 |
| 293 | 20241112 | 144000 | 870159560 | 4410 | 4410 | 4410 | 4410 | 180 |
| 294 | 20241112 | 143900 | 869365760 | 4410 | 4410 | 4415 | 4410 | 323 |
| 295 | 20241112 | 143800 | 867941050 | 4410 | 4415 | 4415 | 4410 | 146 |
| 296 | 20241112 | 143700 | 867296525 | 4415 | 4415 | 4415 | 4415 | 251 |
| 297 | 20241112 | 143600 | 866188360 | 4415 | 4415 | 4420 | 4415 | 135 |
| 298 | 20241112 | 143500 | 865592055 | 4430 | 4415 | 4430 | 4415 | 127 |
| 299 | 20241112 | 143400 | 865030725 | 4415 | 4415 | 4430 | 4415 | 150 |
| 300 | 20241112 | 143300 | 864368135 | 4410 | 4415 | 4415 | 4410 | 196 |
| 301 | 20241112 | 143200 | 863503680 | 4415 | 4420 | 4420 | 4415 | 1154 |
| 302 | 20241112 | 143100 | 858408280 | 4420 | 4420 | 4420 | 4420 | 190 |
| 303 | 20241112 | 143000 | 857568480 | 4420 | 4420 | 4425 | 4420 | 1402 |
| 304 | 20241112 | 142900 | 851371170 | 4420 | 4425 | 4425 | 4420 | 103 |
| 305 | 20241112 | 142800 | 850915810 | 4420 | 4420 | 4420 | 4420 | 259 |
| 306 | 20241112 | 142700 | 849771030 | 4420 | 4425 | 4425 | 4420 | 729 |
| 307 | 20241112 | 142600 | 846548560 | 4425 | 4425 | 4425 | 4425 | 967 |
| 308 | 20241112 | 142500 | 842269585 | 4425 | 4435 | 4435 | 4425 | 157 |
| 309 | 20241112 | 142400 | 841574810 | 4430 | 4425 | 4430 | 4425 | 121 |
| 310 | 20241112 | 142300 | 841039310 | 4430 | 4425 | 4430 | 4425 | 190 |
| 311 | 20241112 | 142200 | 840198515 | 4425 | 4425 | 4430 | 4425 | 126 |
| 312 | 20241112 | 142100 | 839640950 | 4420 | 4425 | 4425 | 4420 | 196 |
| 313 | 20241112 | 142000 | 838774425 | 4425 | 4415 | 4425 | 4415 | 203 |
| 314 | 20241112 | 141900 | 837877120 | 4415 | 4415 | 4420 | 4415 | 325 |
| 315 | 20241112 | 141800 | 836442205 | 4415 | 4415 | 4415 | 4415 | 655 |
| 316 | 20241112 | 141700 | 833550380 | 4420 | 4415 | 4425 | 4415 | 973 |
| 317 | 20241112 | 141600 | 829253725 | 4425 | 4425 | 4425 | 4425 | 205 |
| 318 | 20241112 | 141500 | 828346600 | 4415 | 4425 | 4425 | 4415 | 358 |
| 319 | 20241112 | 141400 | 826763195 | 4415 | 4420 | 4425 | 4415 | 1540 |
| 320 | 20241112 | 141300 | 819956435 | 4430 | 4435 | 4435 | 4430 | 46 |
| 321 | 20241112 | 141200 | 819752610 | 4420 | 4440 | 4440 | 4420 | 67 |
| 322 | 20241112 | 141100 | 819455310 | 4445 | 4430 | 4445 | 4430 | 1201 |
| 323 | 20241112 | 141000 | 814129200 | 4435 | 4420 | 4435 | 4420 | 782 |
| 324 | 20241112 | 140900 | 810662780 | 4420 | 4420 | 4420 | 4415 | 660 |
| 325 | 20241112 | 140800 | 807745770 | 4420 | 4430 | 4430 | 4415 | 1618 |
| 326 | 20241112 | 140700 | 800590770 | 4425 | 4430 | 4430 | 4425 | 432 |
| 327 | 20241112 | 140600 | 798678275 | 4430 | 4430 | 4430 | 4430 | 119 |
| 328 | 20241112 | 140500 | 798151105 | 4430 | 4430 | 4435 | 4430 | 160 |
| 329 | 20241112 | 140400 | 797442240 | 4435 | 4435 | 4435 | 4430 | 136 |
| 330 | 20241112 | 140300 | 796839650 | 4435 | 4430 | 4435 | 4430 | 266 |
| 331 | 20241112 | 140200 | 795661170 | 4435 | 4425 | 4435 | 4425 | 144 |
| 332 | 20241112 | 140100 | 795023770 | 4425 | 4425 | 4425 | 4425 | 168 |
| 333 | 20241112 | 140000 | 794280370 | 4430 | 4425 | 4430 | 4425 | 132 |
| 334 | 20241112 | 135900 | 793696265 | 4435 | 4425 | 4435 | 4425 | 138 |
| 335 | 20241112 | 135800 | 793084965 | 4425 | 4425 | 4425 | 4425 | 155 |
| 336 | 20241112 | 135700 | 792399090 | 4425 | 4425 | 4425 | 4425 | 179 |
| 337 | 20241112 | 135600 | 791607015 | 4425 | 4425 | 4425 | 4425 | 170 |
| 338 | 20241112 | 135500 | 790854765 | 4430 | 4430 | 4435 | 4425 | 282 |
| 339 | 20241112 | 135400 | 789605500 | 4425 | 4430 | 4430 | 4420 | 163 |
| 340 | 20241112 | 135300 | 788884295 | 4430 | 4420 | 4430 | 4420 | 165 |
| 341 | 20241112 | 135200 | 788154945 | 4425 | 4425 | 4425 | 4420 | 2011 |
| 342 | 20241112 | 135100 | 779256300 | 4425 | 4430 | 4430 | 4425 | 1157 |
| 343 | 20241112 | 135000 | 774131260 | 4430 | 4430 | 4430 | 4430 | 192 |
| 344 | 20241112 | 134900 | 773280700 | 4430 | 4435 | 4435 | 4430 | 543 |
| 345 | 20241112 | 134800 | 770875160 | 4430 | 4430 | 4435 | 4430 | 156 |
| 346 | 20241112 | 134700 | 770184055 | 4430 | 4435 | 4435 | 4430 | 107 |
| 347 | 20241112 | 134600 | 769709585 | 4435 | 4435 | 4435 | 4435 | 770 |
| 348 | 20241112 | 134500 | 766294635 | 4435 | 4435 | 4435 | 4435 | 216 |
| 349 | 20241112 | 134400 | 765336675 | 4435 | 4435 | 4435 | 4435 | 9 |
| 350 | 20241112 | 134300 | 765296760 | 4435 | 4435 | 4435 | 4430 | 165 |
| 351 | 20241112 | 134200 | 764565020 | 4435 | 4435 | 4440 | 4435 | 212 |
| 352 | 20241112 | 134100 | 763624775 | 4435 | 4435 | 4435 | 4435 | 185 |
| 353 | 20241112 | 134000 | 762804300 | 4435 | 4435 | 4440 | 4435 | 166 |
| 354 | 20241112 | 133900 | 762067340 | 4430 | 4440 | 4440 | 4430 | 659 |
| 355 | 20241112 | 133800 | 759142265 | 4440 | 4445 | 4445 | 4440 | 106 |
| 356 | 20241112 | 133700 | 758671340 | 4445 | 4445 | 4445 | 4445 | 1085 |
| 357 | 20241112 | 133600 | 753848515 | 4445 | 4445 | 4445 | 4445 | 611 |
| 358 | 20241112 | 133500 | 751132620 | 4455 | 4450 | 4455 | 4445 | 91 |
| 359 | 20241112 | 133400 | 750727340 | 4450 | 4450 | 4455 | 4440 | 323 |
| 360 | 20241112 | 133300 | 749290700 | 4445 | 4450 | 4450 | 4445 | 56 |
| 361 | 20241112 | 133200 | 749041545 | 4445 | 4430 | 4445 | 4430 | 172 |
| 362 | 20241112 | 133100 | 748277920 | 4430 | 4435 | 4450 | 4430 | 277 |
| 363 | 20241112 | 133000 | 747048230 | 4430 | 4425 | 4430 | 4425 | 217 |
| 364 | 20241112 | 132900 | 746087500 | 4425 | 4425 | 4425 | 4425 | 78 |
| 365 | 20241112 | 132800 | 745742350 | 4425 | 4445 | 4445 | 4425 | 11570 |
| 366 | 20241112 | 132700 | 694499985 | 4445 | 4445 | 4445 | 4445 | 148 |
| 367 | 20241112 | 132600 | 693842125 | 4440 | 4445 | 4445 | 4440 | 160 |
| 368 | 20241112 | 132500 | 693130975 | 4445 | 4445 | 4450 | 4445 | 373 |
| 369 | 20241112 | 132400 | 691472960 | 4445 | 4445 | 4445 | 4445 | 165 |
| 370 | 20241112 | 132300 | 690739535 | 4445 | 4445 | 4445 | 4440 | 720 |
| 371 | 20241112 | 132200 | 687539735 | 4445 | 4445 | 4445 | 4445 | 119 |
| 372 | 20241112 | 132100 | 687010780 | 4445 | 4445 | 4450 | 4445 | 256 |
| 373 | 20241112 | 132000 | 685872375 | 4440 | 4445 | 4450 | 4440 | 204 |
| 374 | 20241112 | 131900 | 684966000 | 4450 | 4445 | 4450 | 4445 | 153 |
| 375 | 20241112 | 131800 | 684285905 | 4445 | 4445 | 4445 | 4445 | 114 |
| 376 | 20241112 | 131700 | 683779175 | 4445 | 4445 | 4445 | 4440 | 236 |
| 377 | 20241112 | 131600 | 682730765 | 4445 | 4440 | 4450 | 4440 | 369 |
| 378 | 20241112 | 131500 | 681089370 | 4450 | 4440 | 4450 | 4440 | 148 |
| 379 | 20241112 | 131400 | 680431150 | 4450 | 4450 | 4450 | 4440 | 1253 |
| 380 | 20241112 | 131300 | 674856110 | 4450 | 4450 | 4455 | 4450 | 121 |
| 381 | 20241112 | 131200 | 674317610 | 4450 | 4450 | 4450 | 4450 | 204 |
| 382 | 20241112 | 131100 | 673409810 | 4450 | 4460 | 4460 | 4450 | 169 |
| 383 | 20241112 | 131000 | 672657260 | 4450 | 4450 | 4450 | 4450 | 60 |
| 384 | 20241112 | 130900 | 672390260 | 4450 | 4450 | 4455 | 4450 | 183 |
| 385 | 20241112 | 130800 | 671575885 | 4450 | 4455 | 4455 | 4450 | 277 |
| 386 | 20241112 | 130700 | 670343220 | 4455 | 4450 | 4460 | 4450 | 248 |
| 387 | 20241112 | 130600 | 669238615 | 4450 | 4460 | 4460 | 4450 | 158 |
| 388 | 20241112 | 130500 | 668535250 | 4455 | 4450 | 4455 | 4450 | 149 |
| 389 | 20241112 | 130400 | 667872165 | 4450 | 4450 | 4450 | 4450 | 171 |
| 390 | 20241112 | 130300 | 667111215 | 4450 | 4440 | 4450 | 4440 | 228 |
| 391 | 20241112 | 130200 | 666097390 | 4440 | 4445 | 4460 | 4440 | 157 |
| 392 | 20241112 | 130100 | 665399355 | 4450 | 4440 | 4450 | 4440 | 9 |
| 393 | 20241112 | 130000 | 665359385 | 4440 | 4445 | 4445 | 4440 | 630 |
| 394 | 20241112 | 125900 | 662560090 | 4440 | 4445 | 4445 | 4440 | 35 |
| 395 | 20241112 | 125800 | 662404540 | 4445 | 4440 | 4445 | 4440 | 144 |
| 396 | 20241112 | 125700 | 661764540 | 4435 | 4430 | 4440 | 4430 | 510 |
| 397 | 20241112 | 125600 | 659502735 | 4430 | 4440 | 4440 | 4430 | 280 |
| 398 | 20241112 | 125500 | 658260850 | 4440 | 4450 | 4450 | 4440 | 161 |
| 399 | 20241112 | 125400 | 657545960 | 4440 | 4440 | 4440 | 4440 | 73 |
| 400 | 20241112 | 125300 | 657221840 | 4440 | 4440 | 4470 | 4435 | 166 |
| 401 | 20241112 | 125200 | 656484800 | 4430 | 4430 | 4440 | 4430 | 220 |
| 402 | 20241112 | 125100 | 655510115 | 4435 | 4430 | 4435 | 4430 | 479 |
| 403 | 20241112 | 125000 | 653387120 | 4445 | 4435 | 4445 | 4430 | 24 |
| 404 | 20241112 | 124900 | 653280625 | 4430 | 4430 | 4430 | 4425 | 364 |
| 405 | 20241112 | 124800 | 651668140 | 4430 | 4440 | 4440 | 4430 | 88 |
| 406 | 20241112 | 124700 | 651277695 | 4445 | 4440 | 4445 | 4440 | 160 |
| 407 | 20241112 | 124600 | 650567260 | 4440 | 4430 | 4440 | 4430 | 2215 |
| 408 | 20241112 | 124500 | 640733995 | 4445 | 4435 | 4445 | 4430 | 237 |
| 409 | 20241112 | 124400 | 639683415 | 4435 | 4445 | 4445 | 4435 | 321 |
| 410 | 20241112 | 124300 | 638259750 | 4440 | 4445 | 4445 | 4440 | 286 |
| 411 | 20241112 | 124200 | 636989810 | 4455 | 4460 | 4470 | 4455 | 261 |
| 412 | 20241112 | 124100 | 635824480 | 4440 | 4445 | 4460 | 4440 | 362 |
| 413 | 20241112 | 124000 | 634217015 | 4440 | 4440 | 4445 | 4435 | 288 |
| 414 | 20241112 | 123900 | 632938410 | 4435 | 4455 | 4455 | 4435 | 6371 |
| 415 | 20241112 | 123800 | 604637390 | 4455 | 4450 | 4455 | 4450 | 262 |
| 416 | 20241112 | 123700 | 603470775 | 4450 | 4455 | 4455 | 4450 | 226 |
| 417 | 20241112 | 123600 | 602465000 | 4450 | 4450 | 4450 | 4450 | 17 |
| 418 | 20241112 | 123500 | 602389350 | 4450 | 4450 | 4455 | 4450 | 192 |
| 419 | 20241112 | 123400 | 601534900 | 4450 | 4455 | 4455 | 4450 | 913 |
| 420 | 20241112 | 123300 | 597468440 | 4460 | 4455 | 4460 | 4455 | 164 |
| 421 | 20241112 | 123200 | 596737770 | 4460 | 4455 | 4460 | 4455 | 171 |
| 422 | 20241112 | 123100 | 595975915 | 4455 | 4460 | 4460 | 4455 | 193 |
| 423 | 20241112 | 123000 | 595116070 | 4460 | 4455 | 4465 | 4455 | 278 |
| 424 | 20241112 | 122900 | 593876650 | 4455 | 4455 | 4455 | 4450 | 302 |
| 425 | 20241112 | 122800 | 592532390 | 4455 | 4450 | 4455 | 4450 | 182 |
| 426 | 20241112 | 122700 | 591721645 | 4460 | 4455 | 4460 | 4450 | 3016 |
| 427 | 20241112 | 122600 | 578300410 | 4455 | 4455 | 4455 | 4450 | 3401 |
| 428 | 20241112 | 122500 | 563149645 | 4455 | 4460 | 4460 | 4455 | 87 |
| 429 | 20241112 | 122400 | 562761875 | 4455 | 4460 | 4460 | 4455 | 145 |
| 430 | 20241112 | 122300 | 562115505 | 4460 | 4465 | 4465 | 4455 | 2251 |
| 431 | 20241112 | 122200 | 552076920 | 4460 | 4465 | 4465 | 4460 | 47 |
| 432 | 20241112 | 122100 | 551867135 | 4465 | 4460 | 4465 | 4460 | 248 |
| 433 | 20241112 | 122000 | 550760920 | 4460 | 4465 | 4465 | 4460 | 629 |
| 434 | 20241112 | 121900 | 547954230 | 4460 | 4465 | 4465 | 4460 | 2070 |
| 435 | 20241112 | 121800 | 538719530 | 4460 | 4465 | 4465 | 4460 | 56 |
| 436 | 20241112 | 121700 | 538469515 | 4465 | 4465 | 4465 | 4465 | 298 |
| 437 | 20241112 | 121600 | 537138945 | 4465 | 4465 | 4465 | 4465 | 108 |
| 438 | 20241112 | 121500 | 536656725 | 4465 | 4465 | 4465 | 4465 | 121 |
| 439 | 20241112 | 121400 | 536116460 | 4465 | 4465 | 4465 | 4465 | 240 |
| 440 | 20241112 | 121300 | 535044860 | 4465 | 4465 | 4470 | 4465 | 1180 |
| 441 | 20241112 | 121200 | 529776135 | 4465 | 4465 | 4465 | 4465 | 107 |
| 442 | 20241112 | 121100 | 529298380 | 4465 | 4460 | 4465 | 4460 | 120 |
| 443 | 20241112 | 121000 | 528762600 | 4460 | 4465 | 4465 | 4460 | 175 |
| 444 | 20241112 | 120900 | 527981740 | 4465 | 4465 | 4465 | 4460 | 195 |
| 445 | 20241112 | 120800 | 527111125 | 4465 | 4465 | 4465 | 4465 | 106 |
| 446 | 20241112 | 120700 | 526637835 | 4465 | 4465 | 4465 | 4465 | 256 |
| 447 | 20241112 | 120600 | 525494795 | 4465 | 4470 | 4470 | 4465 | 119 |
| 448 | 20241112 | 120500 | 524963090 | 4470 | 4465 | 4470 | 4465 | 167 |
| 449 | 20241112 | 120400 | 524217165 | 4465 | 4465 | 4465 | 4465 | 199 |
| 450 | 20241112 | 120300 | 523328630 | 4465 | 4465 | 4470 | 4465 | 1190 |
| 451 | 20241112 | 120200 | 518015085 | 4465 | 4465 | 4465 | 4465 | 53 |
| 452 | 20241112 | 120100 | 517778440 | 4465 | 4470 | 4470 | 4465 | 293 |
| 453 | 20241112 | 120000 | 516469345 | 4470 | 4470 | 4475 | 4470 | 167 |
| 454 | 20241112 | 115900 | 515722665 | 4465 | 4470 | 4475 | 4465 | 414 |
| 455 | 20241112 | 115800 | 513871380 | 4470 | 4465 | 4475 | 4465 | 195 |
| 456 | 20241112 | 115700 | 512999940 | 4465 | 4465 | 4465 | 4465 | 238 |
| 457 | 20241112 | 115600 | 511937270 | 4470 | 4470 | 4470 | 4465 | 527 |
| 458 | 20241112 | 115500 | 509581845 | 4470 | 4470 | 4470 | 4470 | 1124 |
| 459 | 20241112 | 115400 | 504557565 | 4475 | 4475 | 4475 | 4475 | 113 |
| 460 | 20241112 | 115300 | 504051890 | 4475 | 4475 | 4475 | 4475 | 157 |
| 461 | 20241112 | 115200 | 503349315 | 4475 | 4475 | 4475 | 4475 | 142 |
| 462 | 20241112 | 115100 | 502713865 | 4475 | 4475 | 4475 | 4475 | 188 |
| 463 | 20241112 | 115000 | 501872565 | 4475 | 4480 | 4480 | 4475 | 6120 |
| 464 | 20241112 | 114900 | 474465585 | 4480 | 4480 | 4480 | 4480 | 275 |
| 465 | 20241112 | 114800 | 473233585 | 4480 | 4480 | 4480 | 4480 | 72 |
| 466 | 20241112 | 114700 | 472911025 | 4495 | 4485 | 4495 | 4480 | 166 |
| 467 | 20241112 | 114600 | 472167010 | 4485 | 4480 | 4485 | 4480 | 265 |
| 468 | 20241112 | 114500 | 470979805 | 4480 | 4480 | 4480 | 4480 | 32 |
| 469 | 20241112 | 114400 | 470836445 | 4480 | 4480 | 4480 | 4480 | 103 |
| 470 | 20241112 | 114300 | 470375005 | 4480 | 4485 | 4485 | 4480 | 213 |
| 471 | 20241112 | 114200 | 469420290 | 4485 | 4490 | 4490 | 4485 | 161 |
| 472 | 20241112 | 114100 | 468698160 | 4490 | 4480 | 4490 | 4480 | 132 |
| 473 | 20241112 | 114000 | 468105570 | 4480 | 4480 | 4480 | 4480 | 195 |
| 474 | 20241112 | 113900 | 467231970 | 4480 | 4480 | 4480 | 4480 | 305 |
| 475 | 20241112 | 113800 | 465865570 | 4480 | 4480 | 4490 | 4480 | 17 |
| 476 | 20241112 | 113700 | 465789400 | 4480 | 4480 | 4500 | 4480 | 6734 |
| 477 | 20241112 | 113600 | 435605520 | 4480 | 4480 | 4480 | 4480 | 216 |
| 478 | 20241112 | 113500 | 434637840 | 4480 | 4480 | 4480 | 4480 | 205 |
| 479 | 20241112 | 113400 | 433719440 | 4480 | 4480 | 4480 | 4480 | 188 |
| 480 | 20241112 | 113300 | 432877200 | 4480 | 4480 | 4480 | 4480 | 208 |
| 481 | 20241112 | 113200 | 431945360 | 4490 | 4480 | 4490 | 4480 | 106 |
| 482 | 20241112 | 113100 | 431470380 | 4480 | 4480 | 4480 | 4480 | 349 |
| 483 | 20241112 | 113000 | 429906860 | 4480 | 4485 | 4485 | 4480 | 2195 |
| 484 | 20241112 | 112900 | 420062350 | 4485 | 4485 | 4495 | 4485 | 554 |
| 485 | 20241112 | 112800 | 417573735 | 4490 | 4485 | 4490 | 4485 | 101 |
| 486 | 20241112 | 112700 | 417120685 | 4485 | 4495 | 4495 | 4485 | 163 |
| 487 | 20241112 | 112600 | 416389595 | 4490 | 4490 | 4490 | 4490 | 240 |
| 488 | 20241112 | 112500 | 415311995 | 4490 | 4495 | 4495 | 4490 | 115 |
| 489 | 20241112 | 112400 | 414795595 | 4490 | 4490 | 4490 | 4490 | 128 |
| 490 | 20241112 | 112300 | 414220875 | 4490 | 4490 | 4490 | 4490 | 223 |
| 491 | 20241112 | 112200 | 413219605 | 4490 | 4490 | 4500 | 4490 | 616 |
| 492 | 20241112 | 112100 | 410449765 | 4490 | 4495 | 4495 | 4490 | 653 |
| 493 | 20241112 | 112000 | 407517770 | 4500 | 4495 | 4500 | 4495 | 203 |
| 494 | 20241112 | 111900 | 406605260 | 4490 | 4490 | 4490 | 4490 | 91 |
| 495 | 20241112 | 111800 | 406196670 | 4490 | 4500 | 4500 | 4490 | 108 |
| 496 | 20241112 | 111700 | 405711700 | 4495 | 4490 | 4495 | 4490 | 260 |
| 497 | 20241112 | 111600 | 404544250 | 4490 | 4490 | 4495 | 4490 | 181 |
| 498 | 20241112 | 111500 | 403731220 | 4490 | 4495 | 4495 | 4490 | 248 |
| 499 | 20241112 | 111400 | 402616645 | 4495 | 4500 | 4505 | 4490 | 1308 |
| 500 | 20241112 | 111300 | 396726625 | 4500 | 4495 | 4500 | 4495 | 473 |
| 501 | 20241112 | 111200 | 394600455 | 4495 | 4495 | 4500 | 4495 | 59 |
| 502 | 20241112 | 111100 | 394335225 | 4500 | 4500 | 4505 | 4500 | 153 |
| 503 | 20241112 | 111000 | 393646675 | 4500 | 4500 | 4500 | 4500 | 110 |
| 504 | 20241112 | 110900 | 393151675 | 4500 | 4500 | 4505 | 4500 | 156 |
| 505 | 20241112 | 110800 | 392449625 | 4500 | 4495 | 4505 | 4495 | 265 |
| 506 | 20241112 | 110700 | 391256660 | 4495 | 4495 | 4495 | 4495 | 182 |
| 507 | 20241112 | 110600 | 390438570 | 4500 | 4500 | 4500 | 4495 | 149 |
| 508 | 20241112 | 110500 | 389768580 | 4500 | 4495 | 4500 | 4495 | 129 |
| 509 | 20241112 | 110400 | 389188155 | 4495 | 4490 | 4495 | 4490 | 193 |
| 510 | 20241112 | 110300 | 388321575 | 4490 | 4490 | 4490 | 4490 | 97 |
| 511 | 20241112 | 110200 | 387886045 | 4490 | 4495 | 4495 | 4490 | 439 |
| 512 | 20241112 | 110100 | 385914840 | 4495 | 4500 | 4500 | 4495 | 114 |
| 513 | 20241112 | 110000 | 385402405 | 4495 | 4495 | 4495 | 4490 | 372 |
| 514 | 20241112 | 105900 | 383731190 | 4500 | 4495 | 4500 | 4495 | 172 |
| 515 | 20241112 | 105800 | 382958030 | 4495 | 4490 | 4495 | 4490 | 165 |
| 516 | 20241112 | 105700 | 382216955 | 4495 | 4495 | 4495 | 4495 | 293 |
| 517 | 20241112 | 105600 | 380899920 | 4495 | 4495 | 4495 | 4495 | 52 |
| 518 | 20241112 | 105500 | 380666180 | 4505 | 4500 | 4505 | 4500 | 2069 |
| 519 | 20241112 | 105400 | 371345535 | 4500 | 4495 | 4500 | 4495 | 252 |
| 520 | 20241112 | 105300 | 370211895 | 4490 | 4495 | 4495 | 4490 | 274 |
| 521 | 20241112 | 105200 | 368981610 | 4490 | 4490 | 4490 | 4490 | 37 |
| 522 | 20241112 | 105100 | 368815480 | 4490 | 4490 | 4490 | 4490 | 234 |
| 523 | 20241112 | 105000 | 367764820 | 4495 | 4485 | 4495 | 4485 | 274 |
| 524 | 20241112 | 104900 | 366534205 | 4485 | 4485 | 4485 | 4485 | 15 |
| 525 | 20241112 | 104800 | 366466930 | 4485 | 4490 | 4495 | 4485 | 259 |
| 526 | 20241112 | 104700 | 365304545 | 4490 | 4495 | 4500 | 4490 | 138 |
| 527 | 20241112 | 104600 | 364684295 | 4500 | 4490 | 4500 | 4490 | 89 |
| 528 | 20241112 | 104500 | 364284640 | 4495 | 4490 | 4495 | 4490 | 152 |
| 529 | 20241112 | 104400 | 363601625 | 4490 | 4495 | 4495 | 4490 | 122 |
| 530 | 20241112 | 104300 | 363053780 | 4495 | 4490 | 4495 | 4485 | 239 |
| 531 | 20241112 | 104200 | 361980670 | 4490 | 4490 | 4495 | 4490 | 129 |
| 532 | 20241112 | 104100 | 361401410 | 4490 | 4485 | 4490 | 4485 | 156 |
| 533 | 20241112 | 104000 | 360701205 | 4490 | 4495 | 4495 | 4490 | 196 |
| 534 | 20241112 | 103900 | 359820265 | 4485 | 4485 | 4490 | 4485 | 266 |
| 535 | 20241112 | 103800 | 358627070 | 4485 | 4485 | 4485 | 4485 | 0 |
| 536 | 20241112 | 103700 | 358627070 | 4485 | 4500 | 4500 | 4485 | 324 |
| 537 | 20241112 | 103600 | 357173815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 538 | 20241112 | 103500 | 357173815 | 4485 | 4495 | 4515 | 4480 | 5027 |
| 539 | 20241112 | 103400 | 334612475 | 4495 | 4520 | 4520 | 4495 | 389 |
| 540 | 20241112 | 103300 | 332856520 | 4515 | 4485 | 4515 | 4485 | 1147 |
| 541 | 20241112 | 103200 | 327687485 | 4480 | 4480 | 4480 | 4480 | 172 |
| 542 | 20241112 | 103100 | 326916925 | 4480 | 4485 | 4485 | 4480 | 181 |
| 543 | 20241112 | 103000 | 326105555 | 4480 | 4485 | 4490 | 4480 | 119 |
| 544 | 20241112 | 102900 | 325571860 | 4485 | 4480 | 4485 | 4480 | 44 |
| 545 | 20241112 | 102800 | 325374705 | 4485 | 4485 | 4485 | 4480 | 339 |
| 546 | 20241112 | 102700 | 323855355 | 4480 | 4490 | 4490 | 4480 | 1467 |
| 547 | 20241112 | 102600 | 317276670 | 4490 | 4485 | 4490 | 4485 | 182 |
| 548 | 20241112 | 102500 | 316459850 | 4485 | 4485 | 4490 | 4485 | 299 |
| 549 | 20241112 | 102400 | 315118810 | 4490 | 4485 | 4490 | 4485 | 40 |
| 550 | 20241112 | 102300 | 314939310 | 4480 | 4480 | 4480 | 4480 | 188 |
| 551 | 20241112 | 102200 | 314097070 | 4480 | 4480 | 4480 | 4480 | 222 |
| 552 | 20241112 | 102100 | 313102510 | 4480 | 4485 | 4485 | 4480 | 1334 |
| 553 | 20241112 | 102000 | 307120020 | 4485 | 4485 | 4495 | 4485 | 1274 |
| 554 | 20241112 | 101900 | 301405760 | 4490 | 4485 | 4490 | 4485 | 100 |
| 555 | 20241112 | 101800 | 300956800 | 4485 | 4485 | 4490 | 4485 | 240 |
| 556 | 20241112 | 101700 | 299880000 | 4485 | 4490 | 4490 | 4485 | 149 |
| 557 | 20241112 | 101600 | 299211535 | 4495 | 4485 | 4495 | 4485 | 203 |
| 558 | 20241112 | 101500 | 298301000 | 4490 | 4495 | 4495 | 4485 | 23 |
| 559 | 20241112 | 101400 | 298197750 | 4495 | 4485 | 4495 | 4485 | 275 |
| 560 | 20241112 | 101300 | 296964355 | 4485 | 4480 | 4485 | 4480 | 125 |
| 561 | 20241112 | 101200 | 296404305 | 4480 | 4480 | 4480 | 4480 | 212 |
| 562 | 20241112 | 101100 | 295454545 | 4480 | 4480 | 4485 | 4480 | 336 |
| 563 | 20241112 | 101000 | 293948135 | 4480 | 4480 | 4480 | 4480 | 68 |
| 564 | 20241112 | 100900 | 293643495 | 4480 | 4480 | 4485 | 4480 | 284 |
| 565 | 20241112 | 100800 | 292371140 | 4480 | 4480 | 4490 | 4480 | 128 |
| 566 | 20241112 | 100700 | 291797200 | 4480 | 4480 | 4480 | 4480 | 164 |
| 567 | 20241112 | 100600 | 291062480 | 4505 | 4500 | 4505 | 4485 | 125 |
| 568 | 20241112 | 100500 | 290501740 | 4500 | 4485 | 4500 | 4485 | 280 |
| 569 | 20241112 | 100400 | 289244230 | 4480 | 4505 | 4505 | 4480 | 24 |
| 570 | 20241112 | 100300 | 289136460 | 4515 | 4480 | 4515 | 4475 | 470 |
| 571 | 20241112 | 100200 | 287022135 | 4475 | 4490 | 4490 | 4475 | 203 |
| 572 | 20241112 | 100100 | 286113225 | 4475 | 4470 | 4475 | 4470 | 330 |
| 573 | 20241112 | 100000 | 284637285 | 4470 | 4485 | 4485 | 4470 | 311 |
| 574 | 20241112 | 095900 | 283243550 | 4485 | 4475 | 4485 | 4475 | 120 |
| 575 | 20241112 | 095800 | 282706425 | 4490 | 4480 | 4530 | 4480 | 244 |
| 576 | 20241112 | 095700 | 281607040 | 4470 | 4465 | 4470 | 4455 | 736 |
| 577 | 20241112 | 095600 | 278322695 | 4470 | 4470 | 4470 | 4465 | 20 |
| 578 | 20241112 | 095500 | 278233325 | 4470 | 4470 | 4480 | 4465 | 693 |
| 579 | 20241112 | 095400 | 275137665 | 4460 | 4455 | 4460 | 4450 | 207 |
| 580 | 20241112 | 095300 | 274214815 | 4455 | 4455 | 4455 | 4450 | 210 |
| 581 | 20241112 | 095200 | 273280185 | 4450 | 4455 | 4455 | 4450 | 673 |
| 582 | 20241112 | 095100 | 270282000 | 4460 | 4450 | 4460 | 4450 | 310 |
| 583 | 20241112 | 095000 | 268901590 | 4450 | 4450 | 4455 | 4450 | 765 |
| 584 | 20241112 | 094900 | 265497315 | 4450 | 4450 | 4455 | 4450 | 49 |
| 585 | 20241112 | 094800 | 265279155 | 4450 | 4450 | 4460 | 4450 | 4214 |
| 586 | 20241112 | 094700 | 246524245 | 4450 | 4455 | 4455 | 4450 | 2900 |
| 587 | 20241112 | 094600 | 233609965 | 4455 | 4455 | 4460 | 4455 | 537 |
| 588 | 20241112 | 094500 | 231217535 | 4460 | 4475 | 4490 | 4460 | 2988 |
| 589 | 20241112 | 094400 | 217868345 | 4470 | 4500 | 4500 | 4470 | 2659 |
| 590 | 20241112 | 094300 | 205967535 | 4505 | 4510 | 4515 | 4485 | 398 |
| 591 | 20241112 | 094200 | 204180350 | 4510 | 4490 | 4510 | 4490 | 907 |
| 592 | 20241112 | 094100 | 200103165 | 4490 | 4485 | 4490 | 4480 | 123 |
| 593 | 20241112 | 094000 | 199551545 | 4480 | 4485 | 4490 | 4480 | 755 |
| 594 | 20241112 | 093900 | 196165590 | 4480 | 4480 | 4480 | 4475 | 720 |
| 595 | 20241112 | 093800 | 192941985 | 4480 | 4480 | 4485 | 4475 | 139 |
| 596 | 20241112 | 093700 | 192319750 | 4480 | 4495 | 4500 | 4480 | 4241 |
| 597 | 20241112 | 093600 | 173281150 | 4495 | 4505 | 4505 | 4495 | 4152 |
| 598 | 20241112 | 093500 | 154591575 | 4505 | 4510 | 4510 | 4505 | 159 |
| 599 | 20241112 | 093400 | 153875195 | 4510 | 4505 | 4515 | 4505 | 63 |
| 600 | 20241112 | 093300 | 153591315 | 4505 | 4510 | 4510 | 4500 | 97 |
| 601 | 20241112 | 093200 | 153154330 | 4505 | 4505 | 4505 | 4505 | 85 |
| 602 | 20241112 | 093100 | 152771405 | 4500 | 4510 | 4510 | 4500 | 613 |
| 603 | 20241112 | 093000 | 150010185 | 4505 | 4525 | 4525 | 4505 | 1017 |
| 604 | 20241112 | 092900 | 145424390 | 4520 | 4520 | 4520 | 4515 | 183 |
| 605 | 20241112 | 092800 | 144597735 | 4520 | 4520 | 4520 | 4520 | 0 |
| 606 | 20241112 | 092700 | 144597735 | 4520 | 4520 | 4520 | 4520 | 43 |
| 607 | 20241112 | 092600 | 144403375 | 4515 | 4520 | 4520 | 4510 | 934 |
| 608 | 20241112 | 092500 | 140190730 | 4525 | 4530 | 4530 | 4525 | 8 |
| 609 | 20241112 | 092400 | 140154505 | 4510 | 4530 | 4530 | 4505 | 3264 |
| 610 | 20241112 | 092300 | 125400765 | 4530 | 4540 | 4540 | 4530 | 1030 |
| 611 | 20241112 | 092200 | 120731990 | 4535 | 4540 | 4540 | 4535 | 1691 |
| 612 | 20241112 | 092100 | 113057400 | 4540 | 4550 | 4550 | 4540 | 575 |
| 613 | 20241112 | 092000 | 110443795 | 4555 | 4555 | 4555 | 4555 | 307 |
| 614 | 20241112 | 091900 | 109045410 | 4580 | 4585 | 4585 | 4580 | 284 |
| 615 | 20241112 | 091800 | 107743330 | 4585 | 4555 | 4585 | 4555 | 29 |
| 616 | 20241112 | 091700 | 107610575 | 4550 | 4555 | 4555 | 4550 | 991 |
| 617 | 20241112 | 091600 | 103099320 | 4555 | 4555 | 4555 | 4555 | 10 |
| 618 | 20241112 | 091500 | 103053770 | 4555 | 4555 | 4555 | 4555 | 678 |
| 619 | 20241112 | 091400 | 99965480 | 4560 | 4585 | 4585 | 4560 | 952 |
| 620 | 20241112 | 091300 | 95620255 | 4600 | 4600 | 4600 | 4600 | 1 |
| 621 | 20241112 | 091200 | 95615655 | 4585 | 4585 | 4585 | 4585 | 0 |
| 622 | 20241112 | 091100 | 95615655 | 4585 | 4575 | 4585 | 4575 | 936 |
| 623 | 20241112 | 091000 | 91332250 | 4575 | 4575 | 4575 | 4575 | 0 |
| 624 | 20241112 | 090900 | 91332250 | 4575 | 4590 | 4590 | 4570 | 4116 |
| 625 | 20241112 | 090800 | 72473405 | 4590 | 4610 | 4610 | 4590 | 6 |
| 626 | 20241112 | 090700 | 72445775 | 4565 | 4580 | 4580 | 4565 | 1909 |
| 627 | 20241112 | 090600 | 63719450 | 4580 | 4610 | 4610 | 4580 | 3358 |
| 628 | 20241112 | 090500 | 48300910 | 4610 | 4635 | 4635 | 4610 | 1033 |
| 629 | 20241112 | 090400 | 43525360 | 4650 | 4650 | 4650 | 4650 | 2 |
| 630 | 20241112 | 090300 | 43516060 | 4650 | 4635 | 4650 | 4635 | 692 |
| 631 | 20241112 | 090200 | 40299595 | 4640 | 4635 | 4645 | 4635 | 3992 |
| 632 | 20241112 | 090100 | 21757610 | 4645 | 4645 | 4645 | 4645 | 1 |
| 633 | 20241112 | 090000 | 21752965 | 4650 | 4605 | 4650 | 4605 | 4705 |