28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 3 | 20241111 | 183300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20241111 | 183200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20241111 | 183100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20241111 | 183000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20241111 | 182900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20241111 | 182800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20241111 | 182700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20241111 | 182600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20241111 | 182500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20241111 | 182400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20241111 | 182300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20241111 | 182200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20241111 | 182100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20241111 | 182000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20241111 | 181900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20241111 | 181800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20241111 | 181700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20241111 | 181600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20241111 | 181500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20241111 | 181400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20241111 | 181300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20241111 | 181200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20241111 | 181100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20241111 | 181000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20241111 | 180900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20241111 | 180800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20241111 | 180700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20241111 | 180600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20241111 | 180500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20241111 | 180400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 33 | 20241111 | 180300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20241111 | 180200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20241111 | 180100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20241111 | 180000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20241111 | 175900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20241111 | 175800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20241111 | 175700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20241111 | 175600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20241111 | 175500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20241111 | 175400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20241111 | 175300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20241111 | 175200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20241111 | 175100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20241111 | 175000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20241111 | 174900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20241111 | 174800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20241111 | 174700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20241111 | 174600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20241111 | 174500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20241111 | 174400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20241111 | 174300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20241111 | 174200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20241111 | 174100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20241111 | 174000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20241111 | 173900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20241111 | 173800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20241111 | 173700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20241111 | 173600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20241111 | 173500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20241111 | 173400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 63 | 20241111 | 173300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20241111 | 173200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20241111 | 173100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20241111 | 173000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20241111 | 172900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20241111 | 172800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20241111 | 172700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20241111 | 172600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20241111 | 172500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20241111 | 172400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20241111 | 172300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20241111 | 172200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20241111 | 172100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20241111 | 172000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20241111 | 171900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20241111 | 171800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20241111 | 171700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20241111 | 171600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20241111 | 171500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20241111 | 171400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20241111 | 171300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20241111 | 171200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20241111 | 171100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20241111 | 171000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20241111 | 170900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20241111 | 170800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20241111 | 170700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20241111 | 170600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20241111 | 170500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20241111 | 170400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 93 | 20241111 | 170300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20241111 | 170200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20241111 | 170100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20241111 | 170000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20241111 | 165900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20241111 | 165800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20241111 | 165700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20241111 | 165600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20241111 | 165500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20241111 | 165400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20241111 | 165300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20241111 | 165200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20241111 | 165100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20241111 | 165000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20241111 | 164900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20241111 | 164800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20241111 | 164700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20241111 | 164600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20241111 | 164500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20241111 | 164400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20241111 | 164300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20241111 | 164200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20241111 | 164100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20241111 | 164000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20241111 | 163900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20241111 | 163800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20241111 | 163700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20241111 | 163600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20241111 | 163500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20241111 | 163400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 123 | 20241111 | 163300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20241111 | 163200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20241111 | 163100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20241111 | 163000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20241111 | 162900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20241111 | 162800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20241111 | 162700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20241111 | 162600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20241111 | 162500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20241111 | 162400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20241111 | 162300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20241111 | 162200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20241111 | 162100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20241111 | 162000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20241111 | 161900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20241111 | 161800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20241111 | 161700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20241111 | 161600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20241111 | 161500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20241111 | 161400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20241111 | 161300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20241111 | 161200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20241111 | 161100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20241111 | 161000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20241111 | 160900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20241111 | 160800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20241111 | 160700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20241111 | 160600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20241111 | 160500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20241111 | 160400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 153 | 20241111 | 160300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20241111 | 160200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20241111 | 160100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20241111 | 160000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20241111 | 155900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20241111 | 155800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20241111 | 155700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20241111 | 155600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20241111 | 155500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20241111 | 155400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20241111 | 155300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20241111 | 155200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20241111 | 155100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20241111 | 155000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20241111 | 154900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20241111 | 154800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20241111 | 154700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20241111 | 154600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20241111 | 154500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20241111 | 154400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20241111 | 154300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20241111 | 154200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20241111 | 154100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20241111 | 154000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20241111 | 153900 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20241111 | 153800 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20241111 | 153700 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20241111 | 153600 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20241111 | 153500 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20241111 | 153400 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 183 | 20241111 | 153300 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20241111 | 153200 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20241111 | 153100 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20241111 | 153000 | 1025466320 | 3765 | 3765 | 3765 | 3765 | 13206 |
| 187 | 20241111 | 152900 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20241111 | 152800 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20241111 | 152700 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20241111 | 152600 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20241111 | 152500 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20241111 | 152400 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20241111 | 152300 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20241111 | 152200 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20241111 | 152100 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20241111 | 152000 | 975745730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20241111 | 151900 | 975745730 | 3790 | 3795 | 3795 | 3790 | 311 |
| 198 | 20241111 | 151800 | 974566820 | 3795 | 3795 | 3795 | 3795 | 7 |
| 199 | 20241111 | 151700 | 974540255 | 3800 | 3795 | 3800 | 3795 | 633 |
| 200 | 20241111 | 151600 | 972137375 | 3795 | 3795 | 3800 | 3795 | 5 |
| 201 | 20241111 | 151500 | 972118395 | 3800 | 3795 | 3800 | 3795 | 714 |
| 202 | 20241111 | 151400 | 969406455 | 3790 | 3790 | 3790 | 3790 | 1 |
| 203 | 20241111 | 151300 | 969402665 | 3790 | 3795 | 3795 | 3790 | 341 |
| 204 | 20241111 | 151200 | 968108575 | 3795 | 3795 | 3795 | 3795 | 50 |
| 205 | 20241111 | 151100 | 967918825 | 3795 | 3800 | 3800 | 3795 | 208 |
| 206 | 20241111 | 151000 | 967128715 | 3805 | 3805 | 3805 | 3805 | 0 |
| 207 | 20241111 | 150900 | 967128715 | 3805 | 3805 | 3805 | 3805 | 0 |
| 208 | 20241111 | 150800 | 967128715 | 3805 | 3800 | 3805 | 3800 | 745 |
| 209 | 20241111 | 150700 | 964297710 | 3795 | 3790 | 3800 | 3790 | 339 |
| 210 | 20241111 | 150600 | 963012425 | 3800 | 3800 | 3800 | 3800 | 50 |
| 211 | 20241111 | 150500 | 962822425 | 3800 | 3800 | 3800 | 3800 | 100 |
| 212 | 20241111 | 150400 | 962442425 | 3800 | 3800 | 3800 | 3800 | 4 |
| 213 | 20241111 | 150300 | 962427225 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20241111 | 150200 | 962427225 | 3800 | 3800 | 3800 | 3800 | 1 |
| 215 | 20241111 | 150100 | 962423425 | 3795 | 3800 | 3800 | 3795 | 107 |
| 216 | 20241111 | 150000 | 962017355 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20241111 | 145900 | 962017355 | 3795 | 3800 | 3800 | 3795 | 14 |
| 218 | 20241111 | 145800 | 961964215 | 3805 | 3805 | 3805 | 3805 | 1223 |
| 219 | 20241111 | 145700 | 957310700 | 3790 | 3800 | 3805 | 3790 | 2976 |
| 220 | 20241111 | 145600 | 946001915 | 3795 | 3790 | 3795 | 3790 | 1662 |
| 221 | 20241111 | 145500 | 939694725 | 3795 | 3785 | 3795 | 3785 | 2 |
| 222 | 20241111 | 145400 | 939687145 | 3790 | 3785 | 3790 | 3785 | 2 |
| 223 | 20241111 | 145300 | 939679570 | 3795 | 3795 | 3795 | 3785 | 57 |
| 224 | 20241111 | 145200 | 939463315 | 3795 | 3795 | 3795 | 3795 | 760 |
| 225 | 20241111 | 145100 | 936579115 | 3795 | 3790 | 3795 | 3785 | 1385 |
| 226 | 20241111 | 145000 | 931323820 | 3790 | 3785 | 3790 | 3785 | 202 |
| 227 | 20241111 | 144900 | 930559225 | 3785 | 3795 | 3795 | 3785 | 104 |
| 228 | 20241111 | 144800 | 930164575 | 3795 | 3800 | 3800 | 3795 | 19 |
| 229 | 20241111 | 144700 | 930092380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20241111 | 144600 | 930092380 | 3800 | 3790 | 3800 | 3790 | 2785 |
| 231 | 20241111 | 144500 | 919525455 | 3790 | 3790 | 3790 | 3790 | 26 |
| 232 | 20241111 | 144400 | 919426915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20241111 | 144300 | 919426915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20241111 | 144200 | 919426915 | 3790 | 3790 | 3790 | 3790 | 299 |
| 235 | 20241111 | 144100 | 918293705 | 3790 | 3790 | 3790 | 3790 | 0 |
| 236 | 20241111 | 144000 | 918293705 | 3790 | 3790 | 3790 | 3790 | 1 |
| 237 | 20241111 | 143900 | 918289915 | 3775 | 3775 | 3775 | 3775 | 107 |
| 238 | 20241111 | 143800 | 917885990 | 3775 | 3775 | 3775 | 3775 | 0 |
| 239 | 20241111 | 143700 | 917885990 | 3775 | 3780 | 3780 | 3775 | 1000 |
| 240 | 20241111 | 143600 | 914110385 | 3785 | 3785 | 3785 | 3785 | 50 |
| 241 | 20241111 | 143500 | 913921135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 242 | 20241111 | 143400 | 913921135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 243 | 20241111 | 143300 | 913921135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 244 | 20241111 | 143200 | 913921135 | 3780 | 3780 | 3780 | 3780 | 228 |
| 245 | 20241111 | 143100 | 913059295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 246 | 20241111 | 143000 | 913059295 | 3790 | 3785 | 3790 | 3785 | 338 |
| 247 | 20241111 | 142900 | 911779310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 248 | 20241111 | 142800 | 911779310 | 3790 | 3790 | 3790 | 3790 | 0 |
| 249 | 20241111 | 142700 | 911779310 | 3790 | 3780 | 3790 | 3775 | 321 |
| 250 | 20241111 | 142600 | 910567410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 251 | 20241111 | 142500 | 910567410 | 3775 | 3775 | 3775 | 3775 | 125 |
| 252 | 20241111 | 142400 | 910095535 | 3775 | 3790 | 3790 | 3775 | 110 |
| 253 | 20241111 | 142300 | 909680145 | 3790 | 3790 | 3790 | 3790 | 51 |
| 254 | 20241111 | 142200 | 909486855 | 3770 | 3780 | 3780 | 3770 | 1505 |
| 255 | 20241111 | 142100 | 903810525 | 3790 | 3775 | 3790 | 3775 | 6 |
| 256 | 20241111 | 142000 | 903787860 | 3770 | 3775 | 3775 | 3770 | 800 |
| 257 | 20241111 | 141900 | 900769180 | 3775 | 3780 | 3780 | 3775 | 1000 |
| 258 | 20241111 | 141800 | 896993690 | 3785 | 3790 | 3795 | 3785 | 3 |
| 259 | 20241111 | 141700 | 896982320 | 3775 | 3780 | 3780 | 3775 | 192 |
| 260 | 20241111 | 141600 | 896256770 | 3775 | 3780 | 3780 | 3775 | 1009 |
| 261 | 20241111 | 141500 | 892447745 | 3780 | 3790 | 3790 | 3780 | 1062 |
| 262 | 20241111 | 141400 | 888433060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 263 | 20241111 | 141300 | 888433060 | 3795 | 3785 | 3795 | 3785 | 1000 |
| 264 | 20241111 | 141200 | 884638110 | 3785 | 3795 | 3795 | 3785 | 39 |
| 265 | 20241111 | 141100 | 884490195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 266 | 20241111 | 141000 | 884490195 | 3785 | 3780 | 3790 | 3780 | 3091 |
| 267 | 20241111 | 140900 | 872785310 | 3780 | 3780 | 3780 | 3780 | 25 |
| 268 | 20241111 | 140800 | 872690810 | 3780 | 3780 | 3780 | 3780 | 3000 |
| 269 | 20241111 | 140700 | 861350810 | 3780 | 3785 | 3785 | 3780 | 1694 |
| 270 | 20241111 | 140600 | 854939355 | 3785 | 3785 | 3785 | 3785 | 0 |
| 271 | 20241111 | 140500 | 854939355 | 3785 | 3790 | 3790 | 3785 | 340 |
| 272 | 20241111 | 140400 | 853650770 | 3785 | 3785 | 3785 | 3785 | 5 |
| 273 | 20241111 | 140300 | 853631845 | 3790 | 3790 | 3790 | 3790 | 0 |
| 274 | 20241111 | 140200 | 853631845 | 3790 | 3785 | 3790 | 3785 | 48 |
| 275 | 20241111 | 140100 | 853449980 | 3790 | 3790 | 3790 | 3790 | 1 |
| 276 | 20241111 | 140000 | 853446190 | 3785 | 3785 | 3785 | 3785 | 0 |
| 277 | 20241111 | 135900 | 853446190 | 3785 | 3790 | 3790 | 3785 | 31 |
| 278 | 20241111 | 135800 | 853328705 | 3790 | 3790 | 3790 | 3790 | 32 |
| 279 | 20241111 | 135700 | 853207425 | 3790 | 3785 | 3790 | 3785 | 251 |
| 280 | 20241111 | 135600 | 852257140 | 3785 | 3785 | 3785 | 3785 | 35 |
| 281 | 20241111 | 135500 | 852124665 | 3785 | 3785 | 3785 | 3785 | 1010 |
| 282 | 20241111 | 135400 | 848301815 | 3785 | 3785 | 3785 | 3785 | 30 |
| 283 | 20241111 | 135300 | 848188265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 284 | 20241111 | 135200 | 848188265 | 3780 | 3780 | 3780 | 3780 | 3 |
| 285 | 20241111 | 135100 | 848176925 | 3785 | 3790 | 3790 | 3785 | 115 |
| 286 | 20241111 | 135000 | 847741605 | 3780 | 3780 | 3780 | 3780 | 60 |
| 287 | 20241111 | 134900 | 847514805 | 3780 | 3780 | 3780 | 3780 | 179 |
| 288 | 20241111 | 134800 | 846838185 | 3780 | 3780 | 3780 | 3780 | 237 |
| 289 | 20241111 | 134700 | 845942325 | 3780 | 3780 | 3780 | 3780 | 1900 |
| 290 | 20241111 | 134600 | 838760325 | 3790 | 3790 | 3790 | 3790 | 21 |
| 291 | 20241111 | 134500 | 838680735 | 3790 | 3790 | 3790 | 3790 | 0 |
| 292 | 20241111 | 134400 | 838680735 | 3790 | 3790 | 3790 | 3790 | 3 |
| 293 | 20241111 | 134300 | 838669365 | 3780 | 3780 | 3780 | 3780 | 0 |
| 294 | 20241111 | 134200 | 838669365 | 3780 | 3780 | 3780 | 3780 | 268 |
| 295 | 20241111 | 134100 | 837656325 | 3790 | 3790 | 3790 | 3790 | 4 |
| 296 | 20241111 | 134000 | 837641165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 297 | 20241111 | 133900 | 837641165 | 3790 | 3790 | 3790 | 3790 | 1981 |
| 298 | 20241111 | 133800 | 830133175 | 3785 | 3785 | 3785 | 3785 | 175 |
| 299 | 20241111 | 133700 | 829470800 | 3785 | 3785 | 3785 | 3785 | 0 |
| 300 | 20241111 | 133600 | 829470800 | 3785 | 3785 | 3785 | 3785 | 0 |
| 301 | 20241111 | 133500 | 829470800 | 3785 | 3785 | 3785 | 3785 | 39 |
| 302 | 20241111 | 133400 | 829323185 | 3785 | 3785 | 3785 | 3780 | 6 |
| 303 | 20241111 | 133300 | 829300480 | 3780 | 3780 | 3780 | 3780 | 1 |
| 304 | 20241111 | 133200 | 829296700 | 3780 | 3780 | 3780 | 3780 | 1 |
| 305 | 20241111 | 133100 | 829292920 | 3775 | 3775 | 3775 | 3775 | 1281 |
| 306 | 20241111 | 133000 | 824457145 | 3775 | 3775 | 3775 | 3775 | 1 |
| 307 | 20241111 | 132900 | 824453370 | 3790 | 3790 | 3790 | 3790 | 11 |
| 308 | 20241111 | 132800 | 824411680 | 3790 | 3790 | 3790 | 3780 | 2677 |
| 309 | 20241111 | 132700 | 814291600 | 3785 | 3785 | 3785 | 3785 | 659 |
| 310 | 20241111 | 132600 | 811797285 | 3785 | 3785 | 3785 | 3785 | 51 |
| 311 | 20241111 | 132500 | 811604250 | 3785 | 3785 | 3785 | 3785 | 0 |
| 312 | 20241111 | 132400 | 811604250 | 3785 | 3785 | 3785 | 3785 | 75 |
| 313 | 20241111 | 132300 | 811320375 | 3785 | 3785 | 3785 | 3785 | 10 |
| 314 | 20241111 | 132200 | 811282525 | 3785 | 3785 | 3785 | 3785 | 1 |
| 315 | 20241111 | 132100 | 811278740 | 3775 | 3775 | 3775 | 3775 | 5 |
| 316 | 20241111 | 132000 | 811259865 | 3780 | 3780 | 3785 | 3780 | 548 |
| 317 | 20241111 | 131900 | 809186125 | 3790 | 3785 | 3790 | 3785 | 2 |
| 318 | 20241111 | 131800 | 809178550 | 3795 | 3785 | 3795 | 3785 | 140 |
| 319 | 20241111 | 131700 | 808648440 | 3785 | 3785 | 3785 | 3785 | 21 |
| 320 | 20241111 | 131600 | 808568955 | 3780 | 3780 | 3780 | 3780 | 313 |
| 321 | 20241111 | 131500 | 807385815 | 3780 | 3780 | 3780 | 3780 | 1 |
| 322 | 20241111 | 131400 | 807382035 | 3780 | 3780 | 3780 | 3780 | 155 |
| 323 | 20241111 | 131300 | 806796135 | 3780 | 3780 | 3780 | 3780 | 1154 |
| 324 | 20241111 | 131200 | 802434015 | 3775 | 3775 | 3775 | 3775 | 0 |
| 325 | 20241111 | 131100 | 802434015 | 3775 | 3775 | 3775 | 3775 | 55 |
| 326 | 20241111 | 131000 | 802226390 | 3780 | 3780 | 3780 | 3780 | 383 |
| 327 | 20241111 | 130900 | 800778650 | 3775 | 3780 | 3780 | 3775 | 1003 |
| 328 | 20241111 | 130800 | 796992310 | 3780 | 3780 | 3780 | 3780 | 165 |
| 329 | 20241111 | 130700 | 796368610 | 3780 | 3780 | 3780 | 3780 | 520 |
| 330 | 20241111 | 130600 | 794403010 | 3780 | 3780 | 3780 | 3780 | 21 |
| 331 | 20241111 | 130500 | 794323630 | 3780 | 3780 | 3780 | 3780 | 4 |
| 332 | 20241111 | 130400 | 794308510 | 3775 | 3775 | 3775 | 3775 | 175 |
| 333 | 20241111 | 130300 | 793647885 | 3780 | 3780 | 3780 | 3780 | 0 |
| 334 | 20241111 | 130200 | 793647885 | 3780 | 3775 | 3780 | 3775 | 303 |
| 335 | 20241111 | 130100 | 792504045 | 3780 | 3780 | 3780 | 3780 | 0 |
| 336 | 20241111 | 130000 | 792504045 | 3780 | 3780 | 3780 | 3780 | 34 |
| 337 | 20241111 | 125900 | 792375525 | 3780 | 3775 | 3780 | 3775 | 142 |
| 338 | 20241111 | 125800 | 791839470 | 3775 | 3775 | 3775 | 3775 | 0 |
| 339 | 20241111 | 125700 | 791839470 | 3775 | 3775 | 3775 | 3775 | 25 |
| 340 | 20241111 | 125600 | 791745095 | 3780 | 3780 | 3780 | 3780 | 50 |
| 341 | 20241111 | 125500 | 791556095 | 3780 | 3775 | 3780 | 3775 | 37 |
| 342 | 20241111 | 125400 | 791416400 | 3775 | 3775 | 3775 | 3775 | 100 |
| 343 | 20241111 | 125300 | 791038900 | 3770 | 3770 | 3770 | 3770 | 150 |
| 344 | 20241111 | 125200 | 790473400 | 3780 | 3775 | 3780 | 3775 | 579 |
| 345 | 20241111 | 125100 | 788284880 | 3780 | 3780 | 3780 | 3770 | 1483 |
| 346 | 20241111 | 125000 | 782688430 | 3780 | 3780 | 3780 | 3780 | 54 |
| 347 | 20241111 | 124900 | 782484310 | 3775 | 3775 | 3775 | 3775 | 3 |
| 348 | 20241111 | 124800 | 782472985 | 3770 | 3770 | 3770 | 3770 | 0 |
| 349 | 20241111 | 124700 | 782472985 | 3770 | 3775 | 3780 | 3770 | 399 |
| 350 | 20241111 | 124600 | 780966100 | 3775 | 3775 | 3775 | 3775 | 518 |
| 351 | 20241111 | 124500 | 779010650 | 3775 | 3775 | 3775 | 3775 | 136 |
| 352 | 20241111 | 124400 | 778497250 | 3775 | 3775 | 3775 | 3775 | 26 |
| 353 | 20241111 | 124300 | 778399100 | 3775 | 3775 | 3775 | 3775 | 148 |
| 354 | 20241111 | 124200 | 777840400 | 3775 | 3780 | 3780 | 3775 | 16 |
| 355 | 20241111 | 124100 | 777779950 | 3780 | 3780 | 3780 | 3765 | 269 |
| 356 | 20241111 | 124000 | 776765630 | 3780 | 3780 | 3780 | 3765 | 1201 |
| 357 | 20241111 | 123900 | 772240400 | 3775 | 3770 | 3780 | 3765 | 3014 |
| 358 | 20241111 | 123800 | 760877860 | 3775 | 3775 | 3785 | 3775 | 71 |
| 359 | 20241111 | 123700 | 760609825 | 3775 | 3775 | 3780 | 3775 | 1027 |
| 360 | 20241111 | 123600 | 756732800 | 3775 | 3775 | 3775 | 3775 | 1500 |
| 361 | 20241111 | 123500 | 751070300 | 3785 | 3780 | 3785 | 3780 | 107 |
| 362 | 20241111 | 123400 | 750665805 | 3780 | 3785 | 3785 | 3780 | 147 |
| 363 | 20241111 | 123300 | 750109485 | 3785 | 3785 | 3785 | 3785 | 26 |
| 364 | 20241111 | 123200 | 750011075 | 3785 | 3785 | 3785 | 3785 | 0 |
| 365 | 20241111 | 123100 | 750011075 | 3785 | 3785 | 3785 | 3785 | 0 |
| 366 | 20241111 | 123000 | 750011075 | 3785 | 3785 | 3785 | 3785 | 50 |
| 367 | 20241111 | 122900 | 749821825 | 3785 | 3785 | 3785 | 3785 | 1797 |
| 368 | 20241111 | 122800 | 743020180 | 3785 | 3785 | 3785 | 3785 | 100 |
| 369 | 20241111 | 122700 | 742641680 | 3780 | 3785 | 3785 | 3780 | 607 |
| 370 | 20241111 | 122600 | 740344715 | 3780 | 3785 | 3785 | 3780 | 742 |
| 371 | 20241111 | 122500 | 737539935 | 3795 | 3790 | 3795 | 3775 | 5462 |
| 372 | 20241111 | 122400 | 716899095 | 3785 | 3785 | 3785 | 3785 | 531 |
| 373 | 20241111 | 122300 | 714889260 | 3785 | 3785 | 3785 | 3785 | 20 |
| 374 | 20241111 | 122200 | 714813560 | 3785 | 3785 | 3785 | 3785 | 108 |
| 375 | 20241111 | 122100 | 714404780 | 3785 | 3785 | 3785 | 3780 | 2172 |
| 376 | 20241111 | 122000 | 706193605 | 3785 | 3785 | 3785 | 3785 | 200 |
| 377 | 20241111 | 121900 | 705436605 | 3785 | 3790 | 3790 | 3785 | 27 |
| 378 | 20241111 | 121800 | 705334375 | 3785 | 3785 | 3785 | 3785 | 0 |
| 379 | 20241111 | 121700 | 705334375 | 3785 | 3785 | 3785 | 3785 | 0 |
| 380 | 20241111 | 121600 | 705334375 | 3785 | 3785 | 3785 | 3785 | 132 |
| 381 | 20241111 | 121500 | 704834755 | 3795 | 3785 | 3795 | 3785 | 2 |
| 382 | 20241111 | 121400 | 704827175 | 3785 | 3785 | 3785 | 3785 | 0 |
| 383 | 20241111 | 121300 | 704827175 | 3785 | 3785 | 3785 | 3785 | 692 |
| 384 | 20241111 | 121200 | 702207955 | 3795 | 3795 | 3795 | 3795 | 0 |
| 385 | 20241111 | 121100 | 702207955 | 3795 | 3790 | 3795 | 3790 | 301 |
| 386 | 20241111 | 121000 | 701065665 | 3785 | 3785 | 3785 | 3785 | 2010 |
| 387 | 20241111 | 120900 | 693457815 | 3795 | 3795 | 3795 | 3795 | 131 |
| 388 | 20241111 | 120800 | 692960670 | 3795 | 3785 | 3795 | 3785 | 142 |
| 389 | 20241111 | 120700 | 692423190 | 3785 | 3790 | 3790 | 3785 | 7 |
| 390 | 20241111 | 120600 | 692396685 | 3800 | 3800 | 3800 | 3800 | 100 |
| 391 | 20241111 | 120500 | 692016685 | 3790 | 3790 | 3790 | 3790 | 156 |
| 392 | 20241111 | 120400 | 691425445 | 3800 | 3800 | 3800 | 3800 | 2 |
| 393 | 20241111 | 120300 | 691417845 | 3785 | 3785 | 3785 | 3785 | 5 |
| 394 | 20241111 | 120200 | 691398920 | 3785 | 3790 | 3790 | 3785 | 2913 |
| 395 | 20241111 | 120100 | 680358655 | 3795 | 3795 | 3795 | 3795 | 0 |
| 396 | 20241111 | 120000 | 680358655 | 3795 | 3795 | 3800 | 3795 | 17 |
| 397 | 20241111 | 115900 | 680294110 | 3795 | 3795 | 3795 | 3795 | 116 |
| 398 | 20241111 | 115800 | 679853890 | 3800 | 3795 | 3800 | 3795 | 36 |
| 399 | 20241111 | 115700 | 679717235 | 3795 | 3795 | 3795 | 3795 | 11 |
| 400 | 20241111 | 115600 | 679675490 | 3795 | 3795 | 3795 | 3795 | 534 |
| 401 | 20241111 | 115500 | 677648960 | 3795 | 3790 | 3795 | 3790 | 36 |
| 402 | 20241111 | 115400 | 677512345 | 3795 | 3795 | 3795 | 3795 | 111 |
| 403 | 20241111 | 115300 | 677091100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 404 | 20241111 | 115200 | 677091100 | 3795 | 3795 | 3795 | 3795 | 8 |
| 405 | 20241111 | 115100 | 677060740 | 3795 | 3795 | 3795 | 3795 | 560 |
| 406 | 20241111 | 115000 | 674935540 | 3795 | 3795 | 3795 | 3795 | 58 |
| 407 | 20241111 | 114900 | 674715430 | 3795 | 3795 | 3795 | 3795 | 25 |
| 408 | 20241111 | 114800 | 674620555 | 3795 | 3795 | 3795 | 3795 | 20 |
| 409 | 20241111 | 114700 | 674544655 | 3795 | 3795 | 3795 | 3795 | 14 |
| 410 | 20241111 | 114600 | 674491525 | 3795 | 3795 | 3795 | 3795 | 61 |
| 411 | 20241111 | 114500 | 674260030 | 3795 | 3795 | 3800 | 3795 | 7 |
| 412 | 20241111 | 114400 | 674233455 | 3795 | 3795 | 3800 | 3795 | 394 |
| 413 | 20241111 | 114300 | 672738090 | 3795 | 3795 | 3795 | 3795 | 5 |
| 414 | 20241111 | 114200 | 672719115 | 3790 | 3790 | 3790 | 3790 | 0 |
| 415 | 20241111 | 114100 | 672719115 | 3790 | 3790 | 3790 | 3790 | 472 |
| 416 | 20241111 | 114000 | 670930235 | 3790 | 3790 | 3790 | 3790 | 0 |
| 417 | 20241111 | 113900 | 670930235 | 3790 | 3790 | 3790 | 3790 | 10 |
| 418 | 20241111 | 113800 | 670892335 | 3785 | 3790 | 3790 | 3785 | 1002 |
| 419 | 20241111 | 113700 | 667099490 | 3795 | 3795 | 3795 | 3785 | 515 |
| 420 | 20241111 | 113600 | 665150065 | 3795 | 3795 | 3795 | 3795 | 120 |
| 421 | 20241111 | 113500 | 664694665 | 3795 | 3790 | 3795 | 3790 | 2235 |
| 422 | 20241111 | 113400 | 656224010 | 3795 | 3795 | 3795 | 3795 | 20 |
| 423 | 20241111 | 113300 | 656148110 | 3790 | 3790 | 3790 | 3790 | 2 |
| 424 | 20241111 | 113200 | 656140530 | 3795 | 3800 | 3800 | 3795 | 590 |
| 425 | 20241111 | 113100 | 653901280 | 3805 | 3795 | 3805 | 3795 | 10 |
| 426 | 20241111 | 113000 | 653863320 | 3790 | 3805 | 3805 | 3790 | 369 |
| 427 | 20241111 | 112900 | 652463225 | 3795 | 3795 | 3795 | 3795 | 1 |
| 428 | 20241111 | 112800 | 652459430 | 3795 | 3795 | 3795 | 3795 | 1 |
| 429 | 20241111 | 112700 | 652455635 | 3800 | 3800 | 3800 | 3800 | 0 |
| 430 | 20241111 | 112600 | 652455635 | 3800 | 3805 | 3805 | 3800 | 16 |
| 431 | 20241111 | 112500 | 652394830 | 3805 | 3805 | 3805 | 3805 | 0 |
| 432 | 20241111 | 112400 | 652394830 | 3805 | 3800 | 3805 | 3795 | 272 |
| 433 | 20241111 | 112300 | 651362555 | 3795 | 3800 | 3800 | 3795 | 1945 |
| 434 | 20241111 | 112200 | 643980765 | 3800 | 3800 | 3800 | 3800 | 526 |
| 435 | 20241111 | 112100 | 641981965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 436 | 20241111 | 112000 | 641981965 | 3800 | 3800 | 3800 | 3800 | 128 |
| 437 | 20241111 | 111900 | 641495565 | 3805 | 3805 | 3805 | 3805 | 30 |
| 438 | 20241111 | 111800 | 641381415 | 3805 | 3805 | 3805 | 3805 | 6 |
| 439 | 20241111 | 111700 | 641358585 | 3805 | 3805 | 3805 | 3805 | 3 |
| 440 | 20241111 | 111600 | 641347170 | 3805 | 3805 | 3805 | 3805 | 2 |
| 441 | 20241111 | 111500 | 641339560 | 3805 | 3800 | 3805 | 3800 | 99 |
| 442 | 20241111 | 111400 | 640963265 | 3805 | 3805 | 3805 | 3805 | 9 |
| 443 | 20241111 | 111300 | 640929020 | 3805 | 3805 | 3805 | 3805 | 2 |
| 444 | 20241111 | 111200 | 640921410 | 3805 | 3805 | 3805 | 3805 | 61 |
| 445 | 20241111 | 111100 | 640689305 | 3805 | 3800 | 3805 | 3800 | 39 |
| 446 | 20241111 | 111000 | 640541075 | 3805 | 3805 | 3805 | 3805 | 1214 |
| 447 | 20241111 | 110900 | 635921805 | 3805 | 3805 | 3810 | 3805 | 338 |
| 448 | 20241111 | 110800 | 634635665 | 3805 | 3810 | 3810 | 3805 | 26 |
| 449 | 20241111 | 110700 | 634536710 | 3810 | 3810 | 3810 | 3810 | 0 |
| 450 | 20241111 | 110600 | 634536710 | 3810 | 3800 | 3810 | 3800 | 443 |
| 451 | 20241111 | 110500 | 632852405 | 3810 | 3810 | 3810 | 3810 | 0 |
| 452 | 20241111 | 110400 | 632852405 | 3810 | 3810 | 3810 | 3810 | 20 |
| 453 | 20241111 | 110300 | 632776205 | 3810 | 3810 | 3810 | 3800 | 59 |
| 454 | 20241111 | 110200 | 632551985 | 3795 | 3795 | 3795 | 3795 | 1800 |
| 455 | 20241111 | 110100 | 625720985 | 3800 | 3810 | 3810 | 3800 | 406 |
| 456 | 20241111 | 110000 | 624174355 | 3810 | 3805 | 3810 | 3800 | 3111 |
| 457 | 20241111 | 105900 | 612343120 | 3805 | 3805 | 3805 | 3805 | 0 |
| 458 | 20241111 | 105800 | 612343120 | 3805 | 3805 | 3805 | 3805 | 100 |
| 459 | 20241111 | 105700 | 611962620 | 3810 | 3810 | 3810 | 3810 | 161 |
| 460 | 20241111 | 105600 | 611349210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 461 | 20241111 | 105500 | 611349210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 462 | 20241111 | 105400 | 611349210 | 3800 | 3800 | 3800 | 3800 | 565 |
| 463 | 20241111 | 105300 | 609202210 | 3800 | 3805 | 3805 | 3800 | 898 |
| 464 | 20241111 | 105200 | 605787310 | 3805 | 3805 | 3805 | 3805 | 115 |
| 465 | 20241111 | 105100 | 605349735 | 3805 | 3810 | 3810 | 3805 | 389 |
| 466 | 20241111 | 105000 | 603867745 | 3805 | 3805 | 3805 | 3805 | 110 |
| 467 | 20241111 | 104900 | 603449195 | 3810 | 3810 | 3810 | 3810 | 486 |
| 468 | 20241111 | 104800 | 601597535 | 3805 | 3805 | 3805 | 3805 | 160 |
| 469 | 20241111 | 104700 | 600988735 | 3805 | 3805 | 3805 | 3805 | 178 |
| 470 | 20241111 | 104600 | 600311445 | 3805 | 3810 | 3810 | 3805 | 722 |
| 471 | 20241111 | 104500 | 597564125 | 3815 | 3815 | 3815 | 3815 | 46 |
| 472 | 20241111 | 104400 | 597388635 | 3810 | 3810 | 3815 | 3805 | 124 |
| 473 | 20241111 | 104300 | 596916195 | 3815 | 3815 | 3815 | 3815 | 0 |
| 474 | 20241111 | 104200 | 596916195 | 3815 | 3810 | 3815 | 3810 | 2 |
| 475 | 20241111 | 104100 | 596908570 | 3815 | 3800 | 3815 | 3800 | 533 |
| 476 | 20241111 | 104000 | 594883155 | 3800 | 3800 | 3800 | 3800 | 143 |
| 477 | 20241111 | 103900 | 594339755 | 3800 | 3800 | 3815 | 3800 | 1657 |
| 478 | 20241111 | 103800 | 588042925 | 3800 | 3795 | 3800 | 3795 | 586 |
| 479 | 20241111 | 103700 | 585819050 | 3795 | 3790 | 3800 | 3790 | 3 |
| 480 | 20241111 | 103600 | 585807665 | 3795 | 3800 | 3800 | 3795 | 342 |
| 481 | 20241111 | 103500 | 584509765 | 3795 | 3795 | 3795 | 3795 | 0 |
| 482 | 20241111 | 103400 | 584509765 | 3795 | 3800 | 3800 | 3795 | 6 |
| 483 | 20241111 | 103300 | 584486970 | 3800 | 3800 | 3800 | 3795 | 88 |
| 484 | 20241111 | 103200 | 584152830 | 3795 | 3790 | 3795 | 3790 | 2 |
| 485 | 20241111 | 103100 | 584145245 | 3785 | 3795 | 3800 | 3785 | 1838 |
| 486 | 20241111 | 103000 | 577184095 | 3795 | 3795 | 3795 | 3795 | 6 |
| 487 | 20241111 | 102900 | 577161325 | 3795 | 3795 | 3795 | 3790 | 87 |
| 488 | 20241111 | 102800 | 576831180 | 3790 | 3800 | 3800 | 3790 | 1698 |
| 489 | 20241111 | 102700 | 570391345 | 3795 | 3800 | 3800 | 3795 | 1587 |
| 490 | 20241111 | 102600 | 564360750 | 3805 | 3815 | 3820 | 3805 | 718 |
| 491 | 20241111 | 102500 | 561628485 | 3815 | 3820 | 3820 | 3805 | 7 |
| 492 | 20241111 | 102400 | 561601765 | 3820 | 3820 | 3820 | 3820 | 2 |
| 493 | 20241111 | 102300 | 561594125 | 3800 | 3820 | 3825 | 3800 | 892 |
| 494 | 20241111 | 102200 | 558200940 | 3815 | 3815 | 3835 | 3810 | 1115 |
| 495 | 20241111 | 102100 | 553926775 | 3825 | 3820 | 3825 | 3820 | 2 |
| 496 | 20241111 | 102000 | 553919130 | 3805 | 3835 | 3840 | 3800 | 1039 |
| 497 | 20241111 | 101900 | 549951555 | 3830 | 3815 | 3830 | 3815 | 49 |
| 498 | 20241111 | 101800 | 549764455 | 3840 | 3820 | 3840 | 3810 | 1106 |
| 499 | 20241111 | 101700 | 545523430 | 3810 | 3820 | 3820 | 3810 | 46 |
| 500 | 20241111 | 101600 | 545347760 | 3820 | 3820 | 3820 | 3820 | 34 |
| 501 | 20241111 | 101500 | 545217880 | 3820 | 3820 | 3820 | 3810 | 423 |
| 502 | 20241111 | 101400 | 543605120 | 3825 | 3825 | 3825 | 3810 | 280 |
| 503 | 20241111 | 101300 | 542534405 | 3815 | 3800 | 3820 | 3800 | 1804 |
| 504 | 20241111 | 101200 | 535668105 | 3800 | 3795 | 3800 | 3795 | 5000 |
| 505 | 20241111 | 101100 | 516673580 | 3795 | 3790 | 3795 | 3790 | 1347 |
| 506 | 20241111 | 101000 | 511565790 | 3790 | 3785 | 3795 | 3785 | 3821 |
| 507 | 20241111 | 100900 | 497084070 | 3790 | 3780 | 3790 | 3780 | 2224 |
| 508 | 20241111 | 100800 | 488665720 | 3785 | 3780 | 3785 | 3780 | 342 |
| 509 | 20241111 | 100700 | 487372790 | 3780 | 3785 | 3785 | 3780 | 3662 |
| 510 | 20241111 | 100600 | 473526945 | 3780 | 3790 | 3790 | 3780 | 3742 |
| 511 | 20241111 | 100500 | 459377965 | 3790 | 3790 | 3790 | 3790 | 3652 |
| 512 | 20241111 | 100400 | 445536885 | 3790 | 3790 | 3790 | 3785 | 278 |
| 513 | 20241111 | 100300 | 444483270 | 3800 | 3800 | 3805 | 3780 | 7204 |
| 514 | 20241111 | 100200 | 417186805 | 3805 | 3795 | 3805 | 3795 | 1061 |
| 515 | 20241111 | 100100 | 413157645 | 3795 | 3790 | 3795 | 3785 | 2697 |
| 516 | 20241111 | 100000 | 402946305 | 3795 | 3790 | 3795 | 3790 | 665 |
| 517 | 20241111 | 095900 | 400425950 | 3790 | 3795 | 3800 | 3790 | 3289 |
| 518 | 20241111 | 095800 | 387955855 | 3795 | 3805 | 3805 | 3795 | 1666 |
| 519 | 20241111 | 095700 | 381622460 | 3805 | 3805 | 3805 | 3800 | 706 |
| 520 | 20241111 | 095600 | 378936140 | 3805 | 3805 | 3805 | 3790 | 6096 |
| 521 | 20241111 | 095500 | 355796410 | 3810 | 3815 | 3820 | 3800 | 8170 |
| 522 | 20241111 | 095400 | 324714170 | 3815 | 3825 | 3830 | 3815 | 1192 |
| 523 | 20241111 | 095300 | 320163265 | 3830 | 3820 | 3830 | 3820 | 123 |
| 524 | 20241111 | 095200 | 319692830 | 3820 | 3825 | 3830 | 3820 | 719 |
| 525 | 20241111 | 095100 | 316944900 | 3830 | 3830 | 3830 | 3830 | 1024 |
| 526 | 20241111 | 095000 | 313022980 | 3830 | 3825 | 3830 | 3825 | 91 |
| 527 | 20241111 | 094900 | 312674895 | 3830 | 3835 | 3835 | 3820 | 242 |
| 528 | 20241111 | 094800 | 311750135 | 3830 | 3820 | 3830 | 3820 | 786 |
| 529 | 20241111 | 094700 | 308745170 | 3820 | 3815 | 3820 | 3815 | 18 |
| 530 | 20241111 | 094600 | 308676470 | 3810 | 3810 | 3815 | 3805 | 11084 |
| 531 | 20241111 | 094500 | 266466985 | 3815 | 3830 | 3830 | 3815 | 3095 |
| 532 | 20241111 | 094400 | 254648435 | 3825 | 3840 | 3840 | 3825 | 4467 |
| 533 | 20241111 | 094300 | 237531050 | 3840 | 3845 | 3845 | 3840 | 585 |
| 534 | 20241111 | 094200 | 235284250 | 3850 | 3850 | 3850 | 3845 | 10 |
| 535 | 20241111 | 094100 | 235245770 | 3850 | 3845 | 3850 | 3845 | 612 |
| 536 | 20241111 | 094000 | 232892590 | 3845 | 3850 | 3850 | 3845 | 20 |
| 537 | 20241111 | 093900 | 232815625 | 3850 | 3850 | 3850 | 3845 | 506 |
| 538 | 20241111 | 093800 | 230867530 | 3850 | 3845 | 3850 | 3845 | 509 |
| 539 | 20241111 | 093700 | 228910405 | 3840 | 3840 | 3840 | 3840 | 709 |
| 540 | 20241111 | 093600 | 226187845 | 3845 | 3850 | 3850 | 3845 | 425 |
| 541 | 20241111 | 093500 | 224552665 | 3850 | 3845 | 3850 | 3845 | 519 |
| 542 | 20241111 | 093400 | 222554525 | 3855 | 3860 | 3860 | 3835 | 4002 |
| 543 | 20241111 | 093300 | 207180825 | 3855 | 3850 | 3860 | 3850 | 592 |
| 544 | 20241111 | 093200 | 204899580 | 3860 | 3850 | 3860 | 3850 | 20 |
| 545 | 20241111 | 093100 | 204822470 | 3845 | 3850 | 3865 | 3845 | 713 |
| 546 | 20241111 | 093000 | 202079990 | 3850 | 3850 | 3850 | 3850 | 11 |
| 547 | 20241111 | 092900 | 202037640 | 3845 | 3840 | 3850 | 3840 | 3535 |
| 548 | 20241111 | 092800 | 188461625 | 3840 | 3845 | 3850 | 3840 | 763 |
| 549 | 20241111 | 092700 | 185531255 | 3845 | 3835 | 3850 | 3835 | 526 |
| 550 | 20241111 | 092600 | 183514000 | 3835 | 3840 | 3845 | 3835 | 2262 |
| 551 | 20241111 | 092500 | 174836740 | 3840 | 3860 | 3860 | 3840 | 1617 |
| 552 | 20241111 | 092400 | 168614130 | 3860 | 3860 | 3860 | 3860 | 0 |
| 553 | 20241111 | 092300 | 168614130 | 3860 | 3865 | 3865 | 3860 | 119 |
| 554 | 20241111 | 092200 | 168154780 | 3865 | 3875 | 3880 | 3865 | 432 |
| 555 | 20241111 | 092100 | 166480990 | 3875 | 3870 | 3875 | 3865 | 929 |
| 556 | 20241111 | 092000 | 162889990 | 3865 | 3865 | 3865 | 3865 | 0 |
| 557 | 20241111 | 091900 | 162889990 | 3865 | 3870 | 3880 | 3865 | 1667 |
| 558 | 20241111 | 091800 | 156443780 | 3870 | 3885 | 3885 | 3870 | 340 |
| 559 | 20241111 | 091700 | 155123595 | 3885 | 3885 | 3890 | 3870 | 818 |
| 560 | 20241111 | 091600 | 151953100 | 3870 | 3890 | 3890 | 3865 | 108 |
| 561 | 20241111 | 091500 | 151535090 | 3865 | 3890 | 3900 | 3865 | 1484 |
| 562 | 20241111 | 091400 | 145797240 | 3900 | 3885 | 3900 | 3875 | 1802 |
| 563 | 20241111 | 091300 | 138779690 | 3895 | 3885 | 3895 | 3880 | 1836 |
| 564 | 20241111 | 091200 | 131655940 | 3885 | 3890 | 3895 | 3880 | 1175 |
| 565 | 20241111 | 091100 | 127092465 | 3885 | 3885 | 3890 | 3880 | 448 |
| 566 | 20241111 | 091000 | 125352035 | 3885 | 3875 | 3885 | 3875 | 538 |
| 567 | 20241111 | 090900 | 123264720 | 3880 | 3900 | 3900 | 3855 | 571 |
| 568 | 20241111 | 090800 | 121059835 | 3900 | 3925 | 3925 | 3810 | 10193 |
| 569 | 20241111 | 090700 | 81530875 | 3910 | 3910 | 3910 | 3910 | 210 |
| 570 | 20241111 | 090600 | 80709775 | 3915 | 3915 | 3915 | 3910 | 2426 |
| 571 | 20241111 | 090500 | 71217125 | 3930 | 3915 | 3930 | 3915 | 44 |
| 572 | 20241111 | 090400 | 71044850 | 3930 | 3925 | 3935 | 3910 | 4013 |
| 573 | 20241111 | 090300 | 55325885 | 3925 | 3935 | 3935 | 3920 | 1471 |
| 574 | 20241111 | 090200 | 49553740 | 3940 | 3940 | 3940 | 3930 | 225 |
| 575 | 20241111 | 090100 | 48669185 | 3940 | 3940 | 3940 | 3940 | 357 |
| 576 | 20241111 | 090000 | 47262605 | 3940 | 3925 | 3940 | 3925 | 12032 |