29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 3701 |
| 3 | 20241113 | 185900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20241113 | 185800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20241113 | 185700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20241113 | 185600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20241113 | 185500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20241113 | 185400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20241113 | 185300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20241113 | 185200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20241113 | 185100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20241113 | 185000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20241113 | 184900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20241113 | 184800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20241113 | 184700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20241113 | 184600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20241113 | 184500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20241113 | 184400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20241113 | 184300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20241113 | 184200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20241113 | 184100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20241113 | 184000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20241113 | 183900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20241113 | 183800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20241113 | 183700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20241113 | 183600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20241113 | 183500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20241113 | 183400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20241113 | 183300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20241113 | 183200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20241113 | 183100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20241113 | 183000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 3701 |
| 33 | 20241113 | 182900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20241113 | 182800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20241113 | 182700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20241113 | 182600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20241113 | 182500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20241113 | 182400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20241113 | 182300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20241113 | 182200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20241113 | 182100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20241113 | 182000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20241113 | 181900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20241113 | 181800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20241113 | 181700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20241113 | 181600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20241113 | 181500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20241113 | 181400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20241113 | 181300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20241113 | 181200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20241113 | 181100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20241113 | 181000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20241113 | 180900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20241113 | 180800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20241113 | 180700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20241113 | 180600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20241113 | 180500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20241113 | 180400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20241113 | 180300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20241113 | 180200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20241113 | 180100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20241113 | 180000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 3701 |
| 63 | 20241113 | 175900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20241113 | 175800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20241113 | 175700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20241113 | 175600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20241113 | 175500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20241113 | 175400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20241113 | 175300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20241113 | 175200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20241113 | 175100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20241113 | 175000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20241113 | 174900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20241113 | 174800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20241113 | 174700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20241113 | 174600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20241113 | 174500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20241113 | 174400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20241113 | 174300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20241113 | 174200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20241113 | 174100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20241113 | 174000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20241113 | 173900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20241113 | 173800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20241113 | 173700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20241113 | 173600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20241113 | 173500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20241113 | 173400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20241113 | 173300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20241113 | 173200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20241113 | 173100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20241113 | 173000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 3701 |
| 93 | 20241113 | 172900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20241113 | 172800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20241113 | 172700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20241113 | 172600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20241113 | 172500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20241113 | 172400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20241113 | 172300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20241113 | 172200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20241113 | 172100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20241113 | 172000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20241113 | 171900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20241113 | 171800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20241113 | 171700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20241113 | 171600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20241113 | 171500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20241113 | 171400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20241113 | 171300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20241113 | 171200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20241113 | 171100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20241113 | 171000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20241113 | 170900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20241113 | 170800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20241113 | 170700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20241113 | 170600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20241113 | 170500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20241113 | 170400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20241113 | 170300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20241113 | 170200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20241113 | 170100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20241113 | 170000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 3701 |
| 123 | 20241113 | 165900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20241113 | 165800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20241113 | 165700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20241113 | 165600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20241113 | 165500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20241113 | 165400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20241113 | 165300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20241113 | 165200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20241113 | 165100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20241113 | 165000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20241113 | 164900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20241113 | 164800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20241113 | 164700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20241113 | 164600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20241113 | 164500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20241113 | 164400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20241113 | 164300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20241113 | 164200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20241113 | 164100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20241113 | 164000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20241113 | 163900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20241113 | 163800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20241113 | 163700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20241113 | 163600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20241113 | 163500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20241113 | 163400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20241113 | 163300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20241113 | 163200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20241113 | 163100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20241113 | 163000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 3701 |
| 153 | 20241113 | 162900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20241113 | 162800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20241113 | 162700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20241113 | 162600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20241113 | 162500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20241113 | 162400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20241113 | 162300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20241113 | 162200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20241113 | 162100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20241113 | 162000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20241113 | 161900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20241113 | 161800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20241113 | 161700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20241113 | 161600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20241113 | 161500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20241113 | 161400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20241113 | 161300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20241113 | 161200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20241113 | 161100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20241113 | 161000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20241113 | 160900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20241113 | 160800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20241113 | 160700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20241113 | 160600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20241113 | 160500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20241113 | 160400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20241113 | 160300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20241113 | 160200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20241113 | 160100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20241113 | 160000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 3701 |
| 183 | 20241113 | 155900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20241113 | 155800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20241113 | 155700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20241113 | 155600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20241113 | 155500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20241113 | 155400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20241113 | 155300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20241113 | 155200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20241113 | 155100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20241113 | 155000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20241113 | 154900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20241113 | 154800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20241113 | 154700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20241113 | 154600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20241113 | 154500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20241113 | 154400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20241113 | 154300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20241113 | 154200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20241113 | 154100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20241113 | 154000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20241113 | 153900 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20241113 | 153800 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20241113 | 153700 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20241113 | 153600 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20241113 | 153500 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20241113 | 153400 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20241113 | 153300 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20241113 | 153200 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20241113 | 153100 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20241113 | 153000 | 1128985250 | 4335 | 4335 | 4335 | 4335 | 7402 |
| 213 | 20241113 | 152900 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 214 | 20241113 | 152800 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 215 | 20241113 | 152700 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 216 | 20241113 | 152600 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 217 | 20241113 | 152500 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 218 | 20241113 | 152400 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 219 | 20241113 | 152300 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 220 | 20241113 | 152200 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 221 | 20241113 | 152100 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 222 | 20241113 | 152000 | 1112941415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 223 | 20241113 | 151900 | 1112941415 | 4305 | 4305 | 4315 | 4305 | 577 |
| 224 | 20241113 | 151800 | 1110457285 | 4305 | 4300 | 4305 | 4300 | 423 |
| 225 | 20241113 | 151700 | 1108636500 | 4300 | 4305 | 4305 | 4300 | 1419 |
| 226 | 20241113 | 151600 | 1102530015 | 4305 | 4305 | 4305 | 4305 | 52 |
| 227 | 20241113 | 151500 | 1102306155 | 4310 | 4305 | 4315 | 4305 | 2722 |
| 228 | 20241113 | 151400 | 1090573470 | 4305 | 4305 | 4305 | 4305 | 130 |
| 229 | 20241113 | 151300 | 1090013820 | 4305 | 4310 | 4310 | 4305 | 97 |
| 230 | 20241113 | 151200 | 1089595980 | 4310 | 4310 | 4310 | 4310 | 348 |
| 231 | 20241113 | 151100 | 1088096100 | 4300 | 4310 | 4310 | 4300 | 205 |
| 232 | 20241113 | 151000 | 1087214590 | 4310 | 4310 | 4320 | 4310 | 106 |
| 233 | 20241113 | 150900 | 1086757680 | 4315 | 4315 | 4315 | 4315 | 110 |
| 234 | 20241113 | 150800 | 1086283030 | 4310 | 4310 | 4310 | 4300 | 993 |
| 235 | 20241113 | 150700 | 1082009455 | 4310 | 4310 | 4310 | 4310 | 7 |
| 236 | 20241113 | 150600 | 1081979285 | 4315 | 4315 | 4315 | 4315 | 10 |
| 237 | 20241113 | 150500 | 1081936135 | 4315 | 4315 | 4315 | 4315 | 162 |
| 238 | 20241113 | 150400 | 1081237105 | 4315 | 4300 | 4315 | 4295 | 4727 |
| 239 | 20241113 | 150300 | 1060905980 | 4300 | 4310 | 4310 | 4300 | 5648 |
| 240 | 20241113 | 150200 | 1036618750 | 4310 | 4320 | 4320 | 4310 | 134 |
| 241 | 20241113 | 150100 | 1036040160 | 4325 | 4325 | 4325 | 4325 | 1 |
| 242 | 20241113 | 150000 | 1036035835 | 4310 | 4310 | 4310 | 4310 | 73 |
| 243 | 20241113 | 145900 | 1035721205 | 4310 | 4320 | 4320 | 4300 | 614 |
| 244 | 20241113 | 145800 | 1033075490 | 4320 | 4320 | 4320 | 4320 | 161 |
| 245 | 20241113 | 145700 | 1032379970 | 4310 | 4310 | 4310 | 4310 | 0 |
| 246 | 20241113 | 145600 | 1032379970 | 4310 | 4305 | 4315 | 4300 | 2027 |
| 247 | 20241113 | 145500 | 1023660200 | 4315 | 4315 | 4315 | 4305 | 133 |
| 248 | 20241113 | 145400 | 1023087095 | 4320 | 4315 | 4320 | 4300 | 2638 |
| 249 | 20241113 | 145300 | 1011728560 | 4315 | 4315 | 4320 | 4300 | 2471 |
| 250 | 20241113 | 145200 | 1001083790 | 4320 | 4320 | 4320 | 4320 | 52 |
| 251 | 20241113 | 145100 | 1000859150 | 4320 | 4320 | 4320 | 4320 | 215 |
| 252 | 20241113 | 145000 | 999930350 | 4320 | 4320 | 4320 | 4320 | 7 |
| 253 | 20241113 | 144900 | 999900110 | 4320 | 4320 | 4330 | 4315 | 1099 |
| 254 | 20241113 | 144800 | 995152245 | 4325 | 4320 | 4325 | 4320 | 233 |
| 255 | 20241113 | 144700 | 994144530 | 4330 | 4325 | 4335 | 4305 | 5666 |
| 256 | 20241113 | 144600 | 969690840 | 4335 | 4330 | 4335 | 4325 | 121 |
| 257 | 20241113 | 144500 | 969167155 | 4325 | 4325 | 4325 | 4325 | 40 |
| 258 | 20241113 | 144400 | 968994155 | 4330 | 4330 | 4330 | 4330 | 280 |
| 259 | 20241113 | 144300 | 967781755 | 4340 | 4340 | 4340 | 4340 | 21 |
| 260 | 20241113 | 144200 | 967690615 | 4340 | 4340 | 4340 | 4340 | 115 |
| 261 | 20241113 | 144100 | 967191515 | 4335 | 4335 | 4335 | 4330 | 2123 |
| 262 | 20241113 | 144000 | 957990360 | 4335 | 4330 | 4335 | 4330 | 65 |
| 263 | 20241113 | 143900 | 957708635 | 4330 | 4335 | 4335 | 4330 | 312 |
| 264 | 20241113 | 143800 | 956357665 | 4330 | 4330 | 4330 | 4330 | 10 |
| 265 | 20241113 | 143700 | 956314365 | 4330 | 4335 | 4335 | 4330 | 423 |
| 266 | 20241113 | 143600 | 954482220 | 4330 | 4335 | 4335 | 4330 | 735 |
| 267 | 20241113 | 143500 | 951298005 | 4335 | 4335 | 4335 | 4335 | 32 |
| 268 | 20241113 | 143400 | 951159285 | 4335 | 4335 | 4335 | 4335 | 0 |
| 269 | 20241113 | 143300 | 951159285 | 4335 | 4335 | 4335 | 4335 | 1590 |
| 270 | 20241113 | 143200 | 944266635 | 4335 | 4335 | 4335 | 4335 | 276 |
| 271 | 20241113 | 143100 | 943070175 | 4330 | 4325 | 4330 | 4325 | 935 |
| 272 | 20241113 | 143000 | 939022410 | 4320 | 4335 | 4335 | 4305 | 6250 |
| 273 | 20241113 | 142900 | 912042055 | 4340 | 4335 | 4340 | 4335 | 21 |
| 274 | 20241113 | 142800 | 911951015 | 4325 | 4325 | 4325 | 4325 | 0 |
| 275 | 20241113 | 142700 | 911951015 | 4325 | 4325 | 4325 | 4325 | 0 |
| 276 | 20241113 | 142600 | 911951015 | 4325 | 4325 | 4325 | 4325 | 54 |
| 277 | 20241113 | 142500 | 911717465 | 4335 | 4335 | 4335 | 4325 | 410 |
| 278 | 20241113 | 142400 | 909942195 | 4335 | 4335 | 4335 | 4335 | 79 |
| 279 | 20241113 | 142300 | 909599730 | 4330 | 4330 | 4330 | 4330 | 23 |
| 280 | 20241113 | 142200 | 909500140 | 4335 | 4335 | 4335 | 4335 | 29 |
| 281 | 20241113 | 142100 | 909374425 | 4335 | 4330 | 4335 | 4330 | 1337 |
| 282 | 20241113 | 142000 | 903580115 | 4330 | 4335 | 4335 | 4330 | 408 |
| 283 | 20241113 | 141900 | 901813425 | 4330 | 4330 | 4330 | 4330 | 696 |
| 284 | 20241113 | 141800 | 898799745 | 4330 | 4335 | 4335 | 4330 | 888 |
| 285 | 20241113 | 141700 | 894950605 | 4330 | 4340 | 4345 | 4330 | 3897 |
| 286 | 20241113 | 141600 | 878058125 | 4335 | 4335 | 4335 | 4335 | 0 |
| 287 | 20241113 | 141500 | 878058125 | 4335 | 4340 | 4340 | 4335 | 481 |
| 288 | 20241113 | 141400 | 875971825 | 4340 | 4340 | 4340 | 4340 | 142 |
| 289 | 20241113 | 141300 | 875355545 | 4340 | 4340 | 4340 | 4340 | 10 |
| 290 | 20241113 | 141200 | 875312145 | 4345 | 4345 | 4345 | 4345 | 0 |
| 291 | 20241113 | 141100 | 875312145 | 4345 | 4345 | 4345 | 4345 | 0 |
| 292 | 20241113 | 141000 | 875312145 | 4345 | 4345 | 4345 | 4345 | 4 |
| 293 | 20241113 | 140900 | 875294765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 294 | 20241113 | 140800 | 875294765 | 4340 | 4340 | 4340 | 4340 | 2 |
| 295 | 20241113 | 140700 | 875286085 | 4340 | 4330 | 4340 | 4330 | 1037 |
| 296 | 20241113 | 140600 | 870785705 | 4340 | 4340 | 4340 | 4340 | 12 |
| 297 | 20241113 | 140500 | 870733625 | 4340 | 4340 | 4340 | 4340 | 11 |
| 298 | 20241113 | 140400 | 870685885 | 4330 | 4330 | 4330 | 4330 | 100 |
| 299 | 20241113 | 140300 | 870252885 | 4330 | 4340 | 4340 | 4330 | 1054 |
| 300 | 20241113 | 140200 | 865683330 | 4340 | 4340 | 4340 | 4340 | 1 |
| 301 | 20241113 | 140100 | 865678990 | 4340 | 4340 | 4340 | 4340 | 0 |
| 302 | 20241113 | 140000 | 865678990 | 4340 | 4340 | 4340 | 4340 | 0 |
| 303 | 20241113 | 135900 | 865678990 | 4340 | 4340 | 4340 | 4340 | 163 |
| 304 | 20241113 | 135800 | 864971570 | 4340 | 4345 | 4345 | 4340 | 6 |
| 305 | 20241113 | 135700 | 864945525 | 4345 | 4345 | 4345 | 4345 | 0 |
| 306 | 20241113 | 135600 | 864945525 | 4345 | 4345 | 4345 | 4345 | 50 |
| 307 | 20241113 | 135500 | 864728275 | 4345 | 4345 | 4345 | 4345 | 5 |
| 308 | 20241113 | 135400 | 864706550 | 4345 | 4345 | 4345 | 4345 | 10 |
| 309 | 20241113 | 135300 | 864663100 | 4345 | 4345 | 4345 | 4345 | 10 |
| 310 | 20241113 | 135200 | 864619650 | 4335 | 4335 | 4335 | 4335 | 0 |
| 311 | 20241113 | 135100 | 864619650 | 4335 | 4335 | 4335 | 4335 | 60 |
| 312 | 20241113 | 135000 | 864359550 | 4335 | 4340 | 4340 | 4335 | 96 |
| 313 | 20241113 | 134900 | 863943385 | 4345 | 4345 | 4345 | 4335 | 201 |
| 314 | 20241113 | 134800 | 863071585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 315 | 20241113 | 134700 | 863071585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 316 | 20241113 | 134600 | 863071585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 317 | 20241113 | 134500 | 863071585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 318 | 20241113 | 134400 | 863071585 | 4350 | 4350 | 4350 | 4350 | 3 |
| 319 | 20241113 | 134300 | 863058535 | 4350 | 4350 | 4350 | 4350 | 982 |
| 320 | 20241113 | 134200 | 858786835 | 4350 | 4350 | 4350 | 4350 | 18 |
| 321 | 20241113 | 134100 | 858708535 | 4350 | 4345 | 4350 | 4340 | 308 |
| 322 | 20241113 | 134000 | 857369810 | 4350 | 4350 | 4350 | 4350 | 0 |
| 323 | 20241113 | 133900 | 857369810 | 4350 | 4350 | 4350 | 4350 | 0 |
| 324 | 20241113 | 133800 | 857369810 | 4350 | 4350 | 4350 | 4350 | 1 |
| 325 | 20241113 | 133700 | 857365460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 326 | 20241113 | 133600 | 857365460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20241113 | 133500 | 857365460 | 4360 | 4350 | 4360 | 4350 | 4 |
| 328 | 20241113 | 133400 | 857348050 | 4350 | 4350 | 4350 | 4350 | 0 |
| 329 | 20241113 | 133300 | 857348050 | 4350 | 4350 | 4350 | 4350 | 327 |
| 330 | 20241113 | 133200 | 855925600 | 4355 | 4360 | 4360 | 4355 | 19 |
| 331 | 20241113 | 133100 | 855842780 | 4350 | 4350 | 4350 | 4350 | 2 |
| 332 | 20241113 | 133000 | 855834080 | 4350 | 4340 | 4350 | 4340 | 1241 |
| 333 | 20241113 | 132900 | 850439020 | 4325 | 4355 | 4355 | 4325 | 1489 |
| 334 | 20241113 | 132800 | 843983280 | 4355 | 4355 | 4355 | 4355 | 266 |
| 335 | 20241113 | 132700 | 842824850 | 4355 | 4350 | 4355 | 4350 | 204 |
| 336 | 20241113 | 132600 | 841937215 | 4345 | 4345 | 4355 | 4345 | 826 |
| 337 | 20241113 | 132500 | 838344495 | 4345 | 4335 | 4345 | 4335 | 7 |
| 338 | 20241113 | 132400 | 838314140 | 4335 | 4340 | 4340 | 4335 | 100 |
| 339 | 20241113 | 132300 | 837880540 | 4345 | 4345 | 4345 | 4345 | 19 |
| 340 | 20241113 | 132200 | 837797985 | 4345 | 4345 | 4345 | 4345 | 1 |
| 341 | 20241113 | 132100 | 837793640 | 4345 | 4340 | 4345 | 4340 | 179 |
| 342 | 20241113 | 132000 | 837015985 | 4340 | 4345 | 4355 | 4335 | 4404 |
| 343 | 20241113 | 131900 | 817910075 | 4340 | 4340 | 4340 | 4340 | 0 |
| 344 | 20241113 | 131800 | 817910075 | 4340 | 4330 | 4340 | 4330 | 35 |
| 345 | 20241113 | 131700 | 817758225 | 4335 | 4345 | 4345 | 4330 | 3564 |
| 346 | 20241113 | 131600 | 802313675 | 4350 | 4345 | 4350 | 4345 | 612 |
| 347 | 20241113 | 131500 | 799653720 | 4340 | 4350 | 4350 | 4340 | 7741 |
| 348 | 20241113 | 131400 | 766017700 | 4350 | 4350 | 4350 | 4350 | 242 |
| 349 | 20241113 | 131300 | 764965000 | 4350 | 4350 | 4350 | 4350 | 206 |
| 350 | 20241113 | 131200 | 764068900 | 4355 | 4345 | 4355 | 4345 | 589 |
| 351 | 20241113 | 131100 | 761508320 | 4345 | 4345 | 4345 | 4345 | 1 |
| 352 | 20241113 | 131000 | 761503975 | 4345 | 4355 | 4355 | 4345 | 499 |
| 353 | 20241113 | 130900 | 759331800 | 4355 | 4355 | 4355 | 4355 | 162 |
| 354 | 20241113 | 130800 | 758626290 | 4355 | 4355 | 4355 | 4355 | 1 |
| 355 | 20241113 | 130700 | 758621935 | 4355 | 4340 | 4380 | 4340 | 389 |
| 356 | 20241113 | 130600 | 756929405 | 4340 | 4350 | 4350 | 4340 | 522 |
| 357 | 20241113 | 130500 | 754661790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 358 | 20241113 | 130400 | 754661790 | 4365 | 4360 | 4390 | 4355 | 111 |
| 359 | 20241113 | 130300 | 754177195 | 4390 | 4350 | 4390 | 4350 | 884 |
| 360 | 20241113 | 130200 | 750330400 | 4345 | 4345 | 4345 | 4345 | 117 |
| 361 | 20241113 | 130100 | 749822035 | 4350 | 4350 | 4350 | 4350 | 2 |
| 362 | 20241113 | 130000 | 749813335 | 4355 | 4355 | 4355 | 4355 | 1 |
| 363 | 20241113 | 125900 | 749808980 | 4350 | 4350 | 4350 | 4350 | 0 |
| 364 | 20241113 | 125800 | 749808980 | 4350 | 4355 | 4355 | 4340 | 13807 |
| 365 | 20241113 | 125700 | 689756825 | 4355 | 4355 | 4355 | 4355 | 0 |
| 366 | 20241113 | 125600 | 689756825 | 4355 | 4355 | 4355 | 4355 | 95 |
| 367 | 20241113 | 125500 | 689343100 | 4365 | 4365 | 4365 | 4365 | 0 |
| 368 | 20241113 | 125400 | 689343100 | 4365 | 4365 | 4365 | 4365 | 1 |
| 369 | 20241113 | 125300 | 689338735 | 4350 | 4350 | 4350 | 4350 | 0 |
| 370 | 20241113 | 125200 | 689338735 | 4350 | 4350 | 4350 | 4350 | 0 |
| 371 | 20241113 | 125100 | 689338735 | 4350 | 4350 | 4350 | 4350 | 0 |
| 372 | 20241113 | 125000 | 689338735 | 4350 | 4350 | 4350 | 4350 | 0 |
| 373 | 20241113 | 124900 | 689338735 | 4350 | 4350 | 4350 | 4350 | 0 |
| 374 | 20241113 | 124800 | 689338735 | 4350 | 4350 | 4350 | 4350 | 0 |
| 375 | 20241113 | 124700 | 689338735 | 4350 | 4355 | 4355 | 4350 | 420 |
| 376 | 20241113 | 124600 | 687509660 | 4355 | 4355 | 4355 | 4355 | 0 |
| 377 | 20241113 | 124500 | 687509660 | 4355 | 4355 | 4355 | 4355 | 696 |
| 378 | 20241113 | 124400 | 684478580 | 4340 | 4370 | 4370 | 4340 | 11540 |
| 379 | 20241113 | 124300 | 634210575 | 4370 | 4370 | 4370 | 4370 | 0 |
| 380 | 20241113 | 124200 | 634210575 | 4370 | 4370 | 4370 | 4370 | 0 |
| 381 | 20241113 | 124100 | 634210575 | 4370 | 4375 | 4375 | 4370 | 406 |
| 382 | 20241113 | 124000 | 632435840 | 4385 | 4385 | 4385 | 4385 | 0 |
| 383 | 20241113 | 123900 | 632435840 | 4385 | 4385 | 4385 | 4385 | 2 |
| 384 | 20241113 | 123800 | 632427070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 385 | 20241113 | 123700 | 632427070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 386 | 20241113 | 123600 | 632427070 | 4375 | 4380 | 4385 | 4375 | 12 |
| 387 | 20241113 | 123500 | 632374505 | 4385 | 4375 | 4385 | 4375 | 469 |
| 388 | 20241113 | 123400 | 630321065 | 4375 | 4380 | 4380 | 4375 | 203 |
| 389 | 20241113 | 123300 | 629431940 | 4375 | 4375 | 4375 | 4375 | 228 |
| 390 | 20241113 | 123200 | 628434440 | 4375 | 4370 | 4375 | 4370 | 391 |
| 391 | 20241113 | 123100 | 626725270 | 4370 | 4375 | 4375 | 4370 | 2467 |
| 392 | 20241113 | 123000 | 615943000 | 4380 | 4380 | 4380 | 4380 | 1 |
| 393 | 20241113 | 122900 | 615938620 | 4375 | 4380 | 4380 | 4375 | 69 |
| 394 | 20241113 | 122800 | 615636730 | 4380 | 4375 | 4380 | 4375 | 3 |
| 395 | 20241113 | 122700 | 615623595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 396 | 20241113 | 122600 | 615623595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 397 | 20241113 | 122500 | 615623595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 398 | 20241113 | 122400 | 615623595 | 4375 | 4375 | 4375 | 4375 | 168 |
| 399 | 20241113 | 122300 | 614888595 | 4375 | 4375 | 4375 | 4375 | 2 |
| 400 | 20241113 | 122200 | 614879845 | 4385 | 4385 | 4385 | 4375 | 41 |
| 401 | 20241113 | 122100 | 614700430 | 4375 | 4380 | 4380 | 4375 | 1355 |
| 402 | 20241113 | 122000 | 608765540 | 4385 | 4385 | 4385 | 4385 | 100 |
| 403 | 20241113 | 121900 | 608327040 | 4390 | 4390 | 4390 | 4380 | 432 |
| 404 | 20241113 | 121800 | 606434360 | 4380 | 4385 | 4385 | 4380 | 961 |
| 405 | 20241113 | 121700 | 602225175 | 4390 | 4380 | 4390 | 4380 | 69 |
| 406 | 20241113 | 121600 | 601922305 | 4390 | 4395 | 4395 | 4390 | 1107 |
| 407 | 20241113 | 121500 | 597062175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 408 | 20241113 | 121400 | 597062175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 409 | 20241113 | 121300 | 597062175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 410 | 20241113 | 121200 | 597062175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 411 | 20241113 | 121100 | 597062175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 412 | 20241113 | 121000 | 597062175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 413 | 20241113 | 120900 | 597062175 | 4400 | 4390 | 4400 | 4390 | 6 |
| 414 | 20241113 | 120800 | 597035825 | 4390 | 4390 | 4390 | 4390 | 0 |
| 415 | 20241113 | 120700 | 597035825 | 4390 | 4390 | 4390 | 4390 | 0 |
| 416 | 20241113 | 120600 | 597035825 | 4390 | 4385 | 4390 | 4385 | 501 |
| 417 | 20241113 | 120500 | 594837780 | 4380 | 4380 | 4380 | 4380 | 303 |
| 418 | 20241113 | 120400 | 593510640 | 4375 | 4375 | 4375 | 4375 | 0 |
| 419 | 20241113 | 120300 | 593510640 | 4375 | 4375 | 4375 | 4375 | 312 |
| 420 | 20241113 | 120200 | 592145640 | 4375 | 4375 | 4375 | 4375 | 5 |
| 421 | 20241113 | 120100 | 592123765 | 4375 | 4375 | 4375 | 4375 | 0 |
| 422 | 20241113 | 120000 | 592123765 | 4375 | 4370 | 4375 | 4370 | 4 |
| 423 | 20241113 | 115900 | 592106275 | 4370 | 4370 | 4370 | 4370 | 216 |
| 424 | 20241113 | 115800 | 591162355 | 4370 | 4375 | 4375 | 4370 | 222 |
| 425 | 20241113 | 115700 | 590191925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 426 | 20241113 | 115600 | 590191925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 427 | 20241113 | 115500 | 590191925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 428 | 20241113 | 115400 | 590191925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 429 | 20241113 | 115300 | 590191925 | 4370 | 4370 | 4370 | 4370 | 5 |
| 430 | 20241113 | 115200 | 590170075 | 4375 | 4370 | 4375 | 4370 | 630 |
| 431 | 20241113 | 115100 | 587414660 | 4370 | 4375 | 4375 | 4370 | 169 |
| 432 | 20241113 | 115000 | 586676115 | 4380 | 4380 | 4380 | 4380 | 2 |
| 433 | 20241113 | 114900 | 586667355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 434 | 20241113 | 114800 | 586667355 | 4390 | 4390 | 4390 | 4390 | 10 |
| 435 | 20241113 | 114700 | 586623455 | 4380 | 4380 | 4380 | 4380 | 176 |
| 436 | 20241113 | 114600 | 585852575 | 4370 | 4370 | 4370 | 4370 | 180 |
| 437 | 20241113 | 114500 | 585065975 | 4370 | 4370 | 4370 | 4370 | 120 |
| 438 | 20241113 | 114400 | 584541575 | 4370 | 4375 | 4375 | 4370 | 4547 |
| 439 | 20241113 | 114300 | 564670270 | 4375 | 4375 | 4375 | 4375 | 0 |
| 440 | 20241113 | 114200 | 564670270 | 4375 | 4375 | 4375 | 4375 | 63 |
| 441 | 20241113 | 114100 | 564394645 | 4375 | 4390 | 4390 | 4375 | 427 |
| 442 | 20241113 | 114000 | 562526005 | 4385 | 4385 | 4385 | 4385 | 3 |
| 443 | 20241113 | 113900 | 562512850 | 4385 | 4385 | 4385 | 4385 | 0 |
| 444 | 20241113 | 113800 | 562512850 | 4385 | 4385 | 4385 | 4375 | 811 |
| 445 | 20241113 | 113700 | 558961750 | 4390 | 4390 | 4390 | 4390 | 16 |
| 446 | 20241113 | 113600 | 558891510 | 4390 | 4390 | 4390 | 4390 | 0 |
| 447 | 20241113 | 113500 | 558891510 | 4390 | 4390 | 4390 | 4390 | 94 |
| 448 | 20241113 | 113400 | 558478850 | 4390 | 4390 | 4390 | 4390 | 0 |
| 449 | 20241113 | 113300 | 558478850 | 4390 | 4390 | 4390 | 4390 | 180 |
| 450 | 20241113 | 113200 | 557688650 | 4390 | 4390 | 4390 | 4390 | 5 |
| 451 | 20241113 | 113100 | 557666700 | 4400 | 4400 | 4400 | 4400 | 1 |
| 452 | 20241113 | 113000 | 557662300 | 4400 | 4400 | 4400 | 4400 | 3 |
| 453 | 20241113 | 112900 | 557649100 | 4400 | 4400 | 4400 | 4400 | 2 |
| 454 | 20241113 | 112800 | 557640300 | 4400 | 4390 | 4400 | 4390 | 1233 |
| 455 | 20241113 | 112700 | 552215110 | 4390 | 4390 | 4390 | 4390 | 22 |
| 456 | 20241113 | 112600 | 552118530 | 4390 | 4390 | 4390 | 4390 | 7 |
| 457 | 20241113 | 112500 | 552087800 | 4395 | 4395 | 4395 | 4395 | 1075 |
| 458 | 20241113 | 112400 | 547363175 | 4395 | 4400 | 4400 | 4380 | 5149 |
| 459 | 20241113 | 112300 | 524761755 | 4405 | 4405 | 4405 | 4405 | 0 |
| 460 | 20241113 | 112200 | 524761755 | 4405 | 4405 | 4405 | 4405 | 0 |
| 461 | 20241113 | 112100 | 524761755 | 4405 | 4405 | 4405 | 4405 | 0 |
| 462 | 20241113 | 112000 | 524761755 | 4405 | 4405 | 4405 | 4405 | 1014 |
| 463 | 20241113 | 111900 | 520295085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 464 | 20241113 | 111800 | 520295085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 465 | 20241113 | 111700 | 520295085 | 4410 | 4410 | 4410 | 4410 | 70 |
| 466 | 20241113 | 111600 | 519986385 | 4410 | 4420 | 4420 | 4410 | 210 |
| 467 | 20241113 | 111500 | 519060185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 468 | 20241113 | 111400 | 519060185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 469 | 20241113 | 111300 | 519060185 | 4420 | 4410 | 4420 | 4410 | 1583 |
| 470 | 20241113 | 111200 | 512074645 | 4400 | 4400 | 4400 | 4400 | 1 |
| 471 | 20241113 | 111100 | 512070245 | 4400 | 4400 | 4400 | 4400 | 37 |
| 472 | 20241113 | 111000 | 511907445 | 4410 | 4410 | 4410 | 4410 | 0 |
| 473 | 20241113 | 110900 | 511907445 | 4410 | 4415 | 4415 | 4400 | 92 |
| 474 | 20241113 | 110800 | 511501675 | 4415 | 4410 | 4415 | 4410 | 330 |
| 475 | 20241113 | 110700 | 510046370 | 4410 | 4410 | 4410 | 4410 | 4 |
| 476 | 20241113 | 110600 | 510028730 | 4410 | 4410 | 4410 | 4410 | 3 |
| 477 | 20241113 | 110500 | 510015500 | 4410 | 4410 | 4410 | 4410 | 3 |
| 478 | 20241113 | 110400 | 510002270 | 4400 | 4400 | 4400 | 4400 | 0 |
| 479 | 20241113 | 110300 | 510002270 | 4400 | 4400 | 4400 | 4400 | 0 |
| 480 | 20241113 | 110200 | 510002270 | 4400 | 4400 | 4400 | 4400 | 0 |
| 481 | 20241113 | 110100 | 510002270 | 4400 | 4400 | 4400 | 4400 | 0 |
| 482 | 20241113 | 110000 | 510002270 | 4400 | 4410 | 4410 | 4400 | 193 |
| 483 | 20241113 | 105900 | 509151430 | 4410 | 4400 | 4410 | 4400 | 203 |
| 484 | 20241113 | 105800 | 508257410 | 4400 | 4405 | 4405 | 4400 | 285 |
| 485 | 20241113 | 105700 | 507003390 | 4400 | 4400 | 4400 | 4400 | 163 |
| 486 | 20241113 | 105600 | 506286190 | 4410 | 4410 | 4410 | 4410 | 73 |
| 487 | 20241113 | 105500 | 505964260 | 4415 | 4415 | 4415 | 4415 | 1 |
| 488 | 20241113 | 105400 | 505959845 | 4415 | 4415 | 4415 | 4415 | 2 |
| 489 | 20241113 | 105300 | 505951015 | 4415 | 4415 | 4415 | 4415 | 380 |
| 490 | 20241113 | 105200 | 504273315 | 4415 | 4415 | 4415 | 4415 | 419 |
| 491 | 20241113 | 105100 | 502423430 | 4415 | 4415 | 4415 | 4415 | 44 |
| 492 | 20241113 | 105000 | 502229170 | 4420 | 4420 | 4420 | 4420 | 204 |
| 493 | 20241113 | 104900 | 501327490 | 4420 | 4420 | 4420 | 4420 | 0 |
| 494 | 20241113 | 104800 | 501327490 | 4420 | 4420 | 4420 | 4420 | 50 |
| 495 | 20241113 | 104700 | 501106490 | 4420 | 4420 | 4420 | 4420 | 10 |
| 496 | 20241113 | 104600 | 501062290 | 4415 | 4410 | 4415 | 4410 | 425 |
| 497 | 20241113 | 104500 | 499185920 | 4410 | 4410 | 4410 | 4410 | 0 |
| 498 | 20241113 | 104400 | 499185920 | 4410 | 4405 | 4410 | 4405 | 163 |
| 499 | 20241113 | 104300 | 498467750 | 4415 | 4415 | 4415 | 4415 | 0 |
| 500 | 20241113 | 104200 | 498467750 | 4415 | 4415 | 4415 | 4415 | 25 |
| 501 | 20241113 | 104100 | 498357375 | 4410 | 4390 | 4410 | 4390 | 468 |
| 502 | 20241113 | 104000 | 496299355 | 4390 | 4390 | 4390 | 4390 | 48 |
| 503 | 20241113 | 103900 | 496088635 | 4390 | 4380 | 4390 | 4380 | 283 |
| 504 | 20241113 | 103800 | 494848995 | 4370 | 4370 | 4370 | 4370 | 0 |
| 505 | 20241113 | 103700 | 494848995 | 4370 | 4370 | 4370 | 4370 | 1 |
| 506 | 20241113 | 103600 | 494844625 | 4380 | 4365 | 4390 | 4365 | 755 |
| 507 | 20241113 | 103500 | 491540825 | 4365 | 4375 | 4375 | 4365 | 1157 |
| 508 | 20241113 | 103400 | 486485410 | 4375 | 4380 | 4380 | 4375 | 125 |
| 509 | 20241113 | 103300 | 485938530 | 4380 | 4380 | 4385 | 4380 | 1325 |
| 510 | 20241113 | 103200 | 480133745 | 4385 | 4395 | 4395 | 4380 | 10060 |
| 511 | 20241113 | 103100 | 436062845 | 4400 | 4400 | 4400 | 4400 | 198 |
| 512 | 20241113 | 103000 | 435191645 | 4405 | 4405 | 4405 | 4405 | 1 |
| 513 | 20241113 | 102900 | 435187240 | 4405 | 4405 | 4405 | 4405 | 37 |
| 514 | 20241113 | 102800 | 435024255 | 4405 | 4405 | 4405 | 4405 | 1 |
| 515 | 20241113 | 102700 | 435019850 | 4400 | 4400 | 4400 | 4400 | 0 |
| 516 | 20241113 | 102600 | 435019850 | 4400 | 4400 | 4400 | 4400 | 2632 |
| 517 | 20241113 | 102500 | 423439050 | 4410 | 4410 | 4410 | 4410 | 41 |
| 518 | 20241113 | 102400 | 423258240 | 4410 | 4410 | 4410 | 4410 | 62 |
| 519 | 20241113 | 102300 | 422984820 | 4410 | 4410 | 4410 | 4410 | 100 |
| 520 | 20241113 | 102200 | 422543820 | 4415 | 4400 | 4415 | 4400 | 4 |
| 521 | 20241113 | 102100 | 422526195 | 4400 | 4380 | 4400 | 4380 | 3477 |
| 522 | 20241113 | 102000 | 407233505 | 4370 | 4380 | 4380 | 4365 | 1056 |
| 523 | 20241113 | 101900 | 402620610 | 4380 | 4390 | 4390 | 4360 | 6824 |
| 524 | 20241113 | 101800 | 372756895 | 4390 | 4395 | 4395 | 4390 | 63 |
| 525 | 20241113 | 101700 | 372480230 | 4400 | 4400 | 4400 | 4390 | 1246 |
| 526 | 20241113 | 101600 | 367009065 | 4400 | 4400 | 4400 | 4400 | 15 |
| 527 | 20241113 | 101500 | 366943065 | 4405 | 4390 | 4405 | 4385 | 1207 |
| 528 | 20241113 | 101400 | 361643165 | 4395 | 4390 | 4405 | 4385 | 3529 |
| 529 | 20241113 | 101300 | 346154455 | 4395 | 4395 | 4415 | 4395 | 228 |
| 530 | 20241113 | 101200 | 345152055 | 4390 | 4395 | 4395 | 4390 | 106 |
| 531 | 20241113 | 101100 | 344686685 | 4395 | 4395 | 4405 | 4385 | 2177 |
| 532 | 20241113 | 101000 | 335126970 | 4390 | 4405 | 4410 | 4390 | 4750 |
| 533 | 20241113 | 100900 | 314245820 | 4405 | 4410 | 4410 | 4405 | 27 |
| 534 | 20241113 | 100800 | 314126835 | 4410 | 4410 | 4410 | 4410 | 318 |
| 535 | 20241113 | 100700 | 312724455 | 4405 | 4410 | 4410 | 4405 | 3444 |
| 536 | 20241113 | 100600 | 297541445 | 4410 | 4410 | 4410 | 4410 | 108 |
| 537 | 20241113 | 100500 | 297065165 | 4415 | 4420 | 4420 | 4415 | 32 |
| 538 | 20241113 | 100400 | 296923865 | 4420 | 4420 | 4420 | 4420 | 0 |
| 539 | 20241113 | 100300 | 296923865 | 4420 | 4420 | 4420 | 4420 | 67 |
| 540 | 20241113 | 100200 | 296627725 | 4420 | 4420 | 4420 | 4420 | 19 |
| 541 | 20241113 | 100100 | 296543745 | 4425 | 4425 | 4425 | 4425 | 0 |
| 542 | 20241113 | 100000 | 296543745 | 4425 | 4425 | 4425 | 4425 | 426 |
| 543 | 20241113 | 095900 | 294658695 | 4435 | 4435 | 4435 | 4435 | 643 |
| 544 | 20241113 | 095800 | 291806990 | 4435 | 4435 | 4435 | 4435 | 2335 |
| 545 | 20241113 | 095700 | 281451265 | 4440 | 4440 | 4440 | 4440 | 182 |
| 546 | 20241113 | 095600 | 280643185 | 4440 | 4440 | 4440 | 4440 | 246 |
| 547 | 20241113 | 095500 | 279550945 | 4440 | 4440 | 4440 | 4440 | 67 |
| 548 | 20241113 | 095400 | 279253465 | 4440 | 4440 | 4440 | 4440 | 170 |
| 549 | 20241113 | 095300 | 278498665 | 4440 | 4445 | 4445 | 4435 | 1101 |
| 550 | 20241113 | 095200 | 273610510 | 4445 | 4445 | 4445 | 4445 | 0 |
| 551 | 20241113 | 095100 | 273610510 | 4445 | 4445 | 4445 | 4445 | 7 |
| 552 | 20241113 | 095000 | 273579395 | 4445 | 4445 | 4445 | 4445 | 1 |
| 553 | 20241113 | 094900 | 273574950 | 4440 | 4440 | 4440 | 4440 | 226 |
| 554 | 20241113 | 094800 | 272571510 | 4440 | 4445 | 4445 | 4440 | 272 |
| 555 | 20241113 | 094700 | 271363815 | 4440 | 4440 | 4440 | 4440 | 554 |
| 556 | 20241113 | 094600 | 268904055 | 4440 | 4435 | 4440 | 4435 | 135 |
| 557 | 20241113 | 094500 | 268305245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 558 | 20241113 | 094400 | 268305245 | 4435 | 4435 | 4435 | 4435 | 164 |
| 559 | 20241113 | 094300 | 267577905 | 4430 | 4425 | 4440 | 4420 | 1880 |
| 560 | 20241113 | 094200 | 259257005 | 4415 | 4440 | 4440 | 4400 | 5558 |
| 561 | 20241113 | 094100 | 234702525 | 4440 | 4440 | 4440 | 4435 | 14 |
| 562 | 20241113 | 094000 | 234640410 | 4440 | 4440 | 4440 | 4440 | 364 |
| 563 | 20241113 | 093900 | 233024250 | 4435 | 4435 | 4435 | 4435 | 0 |
| 564 | 20241113 | 093800 | 233024250 | 4435 | 4445 | 4445 | 4435 | 300 |
| 565 | 20241113 | 093700 | 231693600 | 4430 | 4430 | 4430 | 4430 | 0 |
| 566 | 20241113 | 093600 | 231693600 | 4430 | 4430 | 4430 | 4430 | 0 |
| 567 | 20241113 | 093500 | 231693600 | 4430 | 4425 | 4430 | 4425 | 783 |
| 568 | 20241113 | 093400 | 228228770 | 4425 | 4430 | 4430 | 4420 | 51 |
| 569 | 20241113 | 093300 | 228003300 | 4435 | 4435 | 4435 | 4435 | 0 |
| 570 | 20241113 | 093200 | 228003300 | 4435 | 4430 | 4435 | 4430 | 102 |
| 571 | 20241113 | 093100 | 227550950 | 4430 | 4420 | 4430 | 4420 | 260 |
| 572 | 20241113 | 093000 | 226401720 | 4420 | 4415 | 4420 | 4415 | 53 |
| 573 | 20241113 | 092900 | 226167600 | 4415 | 4405 | 4415 | 4400 | 896 |
| 574 | 20241113 | 092800 | 222220800 | 4405 | 4420 | 4420 | 4405 | 6304 |
| 575 | 20241113 | 092700 | 194405215 | 4420 | 4420 | 4420 | 4420 | 110 |
| 576 | 20241113 | 092600 | 193919015 | 4420 | 4420 | 4420 | 4420 | 0 |
| 577 | 20241113 | 092500 | 193919015 | 4420 | 4425 | 4425 | 4420 | 142 |
| 578 | 20241113 | 092400 | 193291300 | 4420 | 4420 | 4420 | 4420 | 5 |
| 579 | 20241113 | 092300 | 193269200 | 4420 | 4440 | 4440 | 4420 | 2168 |
| 580 | 20241113 | 092200 | 183667050 | 4425 | 4425 | 4425 | 4425 | 651 |
| 581 | 20241113 | 092100 | 180786375 | 4425 | 4435 | 4435 | 4425 | 2352 |
| 582 | 20241113 | 092000 | 170378720 | 4440 | 4440 | 4440 | 4435 | 220 |
| 583 | 20241113 | 091900 | 169402380 | 4440 | 4440 | 4440 | 4440 | 397 |
| 584 | 20241113 | 091800 | 167639700 | 4440 | 4440 | 4440 | 4440 | 12 |
| 585 | 20241113 | 091700 | 167586420 | 4440 | 4440 | 4440 | 4440 | 0 |
| 586 | 20241113 | 091600 | 167586420 | 4440 | 4430 | 4450 | 4430 | 5048 |
| 587 | 20241113 | 091500 | 145179065 | 4430 | 4420 | 4430 | 4415 | 1701 |
| 588 | 20241113 | 091400 | 137660945 | 4425 | 4445 | 4450 | 4425 | 2560 |
| 589 | 20241113 | 091300 | 126278790 | 4450 | 4430 | 4455 | 4430 | 1381 |
| 590 | 20241113 | 091200 | 120146015 | 4430 | 4450 | 4450 | 4430 | 609 |
| 591 | 20241113 | 091100 | 117448060 | 4450 | 4420 | 4450 | 4415 | 3231 |
| 592 | 20241113 | 091000 | 103178600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 593 | 20241113 | 090900 | 103178600 | 4415 | 4420 | 4425 | 4400 | 3847 |
| 594 | 20241113 | 090800 | 86216215 | 4415 | 4440 | 4440 | 4415 | 2772 |
| 595 | 20241113 | 090700 | 73956770 | 4445 | 4445 | 4445 | 4445 | 554 |
| 596 | 20241113 | 090600 | 71494240 | 4440 | 4430 | 4440 | 4425 | 3429 |
| 597 | 20241113 | 090500 | 56286920 | 4430 | 4435 | 4455 | 4420 | 7600 |
| 598 | 20241113 | 090400 | 22579715 | 4450 | 4450 | 4450 | 4440 | 1088 |
| 599 | 20241113 | 090300 | 17739740 | 4450 | 4465 | 4465 | 4445 | 21 |
| 600 | 20241113 | 090200 | 17646080 | 4465 | 4435 | 4465 | 4430 | 443 |
| 601 | 20241113 | 090100 | 15683550 | 4470 | 4435 | 4470 | 4435 | 1505 |
| 602 | 20241113 | 090000 | 8976695 | 4440 | 4445 | 4445 | 4440 | 2020 |