28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 3 | 20241113 | 184800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 4 | 20241113 | 184700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 5 | 20241113 | 184600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 6 | 20241113 | 184500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 7 | 20241113 | 184400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 8 | 20241113 | 184300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 9 | 20241113 | 184200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 10 | 20241113 | 184100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 11 | 20241113 | 184000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 12 | 20241113 | 183900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 13 | 20241113 | 183800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 14 | 20241113 | 183700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 15 | 20241113 | 183600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 16 | 20241113 | 183500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 17 | 20241113 | 183400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 18 | 20241113 | 183300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 19 | 20241113 | 183200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 20 | 20241113 | 183100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 21 | 20241113 | 183000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 22 | 20241113 | 182900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 23 | 20241113 | 182800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 24 | 20241113 | 182700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 25 | 20241113 | 182600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 26 | 20241113 | 182500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 27 | 20241113 | 182400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 28 | 20241113 | 182300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 29 | 20241113 | 182200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 30 | 20241113 | 182100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 31 | 20241113 | 182000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 32 | 20241113 | 181900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 33 | 20241113 | 181800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 34 | 20241113 | 181700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 35 | 20241113 | 181600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 36 | 20241113 | 181500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 37 | 20241113 | 181400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 38 | 20241113 | 181300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 39 | 20241113 | 181200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 40 | 20241113 | 181100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 41 | 20241113 | 181000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 42 | 20241113 | 180900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 43 | 20241113 | 180800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 44 | 20241113 | 180700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 45 | 20241113 | 180600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 46 | 20241113 | 180500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 47 | 20241113 | 180400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 48 | 20241113 | 180300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 49 | 20241113 | 180200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 50 | 20241113 | 180100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 51 | 20241113 | 180000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 52 | 20241113 | 175900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 53 | 20241113 | 175800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 54 | 20241113 | 175700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 55 | 20241113 | 175600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 56 | 20241113 | 175500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 57 | 20241113 | 175400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 58 | 20241113 | 175300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 59 | 20241113 | 175200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 60 | 20241113 | 175100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 61 | 20241113 | 175000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 62 | 20241113 | 174900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 63 | 20241113 | 174800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 64 | 20241113 | 174700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 65 | 20241113 | 174600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 66 | 20241113 | 174500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 67 | 20241113 | 174400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 68 | 20241113 | 174300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 69 | 20241113 | 174200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 70 | 20241113 | 174100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 71 | 20241113 | 174000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 72 | 20241113 | 173900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 73 | 20241113 | 173800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 74 | 20241113 | 173700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 75 | 20241113 | 173600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 76 | 20241113 | 173500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 77 | 20241113 | 173400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 78 | 20241113 | 173300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 79 | 20241113 | 173200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 80 | 20241113 | 173100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 81 | 20241113 | 173000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 82 | 20241113 | 172900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 83 | 20241113 | 172800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 84 | 20241113 | 172700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 85 | 20241113 | 172600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 86 | 20241113 | 172500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 87 | 20241113 | 172400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 88 | 20241113 | 172300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 89 | 20241113 | 172200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 90 | 20241113 | 172100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 91 | 20241113 | 172000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 92 | 20241113 | 171900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 93 | 20241113 | 171800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 94 | 20241113 | 171700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 95 | 20241113 | 171600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 96 | 20241113 | 171500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 97 | 20241113 | 171400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 98 | 20241113 | 171300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 99 | 20241113 | 171200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 100 | 20241113 | 171100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 101 | 20241113 | 171000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 102 | 20241113 | 170900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 103 | 20241113 | 170800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 104 | 20241113 | 170700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 105 | 20241113 | 170600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 106 | 20241113 | 170500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 107 | 20241113 | 170400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 108 | 20241113 | 170300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 109 | 20241113 | 170200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 110 | 20241113 | 170100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 111 | 20241113 | 170000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 112 | 20241113 | 165900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 113 | 20241113 | 165800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 114 | 20241113 | 165700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 115 | 20241113 | 165600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 116 | 20241113 | 165500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 117 | 20241113 | 165400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 118 | 20241113 | 165300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 119 | 20241113 | 165200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 120 | 20241113 | 165100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 121 | 20241113 | 165000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 122 | 20241113 | 164900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 123 | 20241113 | 164800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 124 | 20241113 | 164700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 125 | 20241113 | 164600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 126 | 20241113 | 164500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 127 | 20241113 | 164400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 128 | 20241113 | 164300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 129 | 20241113 | 164200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 130 | 20241113 | 164100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 131 | 20241113 | 164000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 132 | 20241113 | 163900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 133 | 20241113 | 163800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 134 | 20241113 | 163700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 135 | 20241113 | 163600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 136 | 20241113 | 163500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 137 | 20241113 | 163400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 138 | 20241113 | 163300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 139 | 20241113 | 163200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 140 | 20241113 | 163100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 141 | 20241113 | 163000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 142 | 20241113 | 162900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 143 | 20241113 | 162800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 144 | 20241113 | 162700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 145 | 20241113 | 162600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 146 | 20241113 | 162500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 147 | 20241113 | 162400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 148 | 20241113 | 162300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 149 | 20241113 | 162200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 150 | 20241113 | 162100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 151 | 20241113 | 162000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 152 | 20241113 | 161900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 153 | 20241113 | 161800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 154 | 20241113 | 161700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 155 | 20241113 | 161600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 156 | 20241113 | 161500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 157 | 20241113 | 161400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 158 | 20241113 | 161300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 159 | 20241113 | 161200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 160 | 20241113 | 161100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 161 | 20241113 | 161000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 162 | 20241113 | 160900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 163 | 20241113 | 160800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 164 | 20241113 | 160700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 165 | 20241113 | 160600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 166 | 20241113 | 160500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 167 | 20241113 | 160400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 168 | 20241113 | 160300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 169 | 20241113 | 160200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 170 | 20241113 | 160100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 171 | 20241113 | 160000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 172 | 20241113 | 155900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 173 | 20241113 | 155800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 174 | 20241113 | 155700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 175 | 20241113 | 155600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 176 | 20241113 | 155500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 177 | 20241113 | 155400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 178 | 20241113 | 155300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 179 | 20241113 | 155200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 180 | 20241113 | 155100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 181 | 20241113 | 155000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 182 | 20241113 | 154900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 183 | 20241113 | 154800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 184 | 20241113 | 154700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 185 | 20241113 | 154600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 186 | 20241113 | 154500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 187 | 20241113 | 154400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 188 | 20241113 | 154300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 189 | 20241113 | 154200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 190 | 20241113 | 154100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 191 | 20241113 | 154000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 192 | 20241113 | 153900 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 193 | 20241113 | 153800 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 194 | 20241113 | 153700 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 195 | 20241113 | 153600 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 196 | 20241113 | 153500 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 197 | 20241113 | 153400 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 198 | 20241113 | 153300 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 199 | 20241113 | 153200 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 200 | 20241113 | 153100 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 201 | 20241113 | 153000 | 1082431130 | 8270 | 8270 | 8270 | 8270 | 1773 |
| 202 | 20241113 | 152900 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 203 | 20241113 | 152800 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 204 | 20241113 | 152700 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 205 | 20241113 | 152600 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 206 | 20241113 | 152500 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 207 | 20241113 | 152400 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 208 | 20241113 | 152300 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 209 | 20241113 | 152200 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 210 | 20241113 | 152100 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 211 | 20241113 | 152000 | 1067768420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 212 | 20241113 | 151900 | 1067768420 | 8270 | 8300 | 8300 | 8270 | 754 |
| 213 | 20241113 | 151800 | 1061525220 | 8300 | 8300 | 8300 | 8280 | 65 |
| 214 | 20241113 | 151700 | 1060985740 | 8310 | 8310 | 8310 | 8310 | 12 |
| 215 | 20241113 | 151600 | 1060886020 | 8310 | 8260 | 8310 | 8260 | 31 |
| 216 | 20241113 | 151500 | 1060629910 | 8260 | 8260 | 8290 | 8250 | 142 |
| 217 | 20241113 | 151400 | 1059455880 | 8250 | 8250 | 8250 | 8250 | 0 |
| 218 | 20241113 | 151300 | 1059455880 | 8250 | 8250 | 8250 | 8250 | 226 |
| 219 | 20241113 | 151200 | 1057591380 | 8290 | 8290 | 8290 | 8290 | 20 |
| 220 | 20241113 | 151100 | 1057425580 | 8290 | 8290 | 8290 | 8290 | 10 |
| 221 | 20241113 | 151000 | 1057342680 | 8230 | 8270 | 8270 | 8220 | 1369 |
| 222 | 20241113 | 150900 | 1046075800 | 8260 | 8260 | 8260 | 8260 | 25 |
| 223 | 20241113 | 150800 | 1045869300 | 8260 | 8270 | 8270 | 8260 | 1082 |
| 224 | 20241113 | 150700 | 1036926750 | 8320 | 8300 | 8320 | 8270 | 203 |
| 225 | 20241113 | 150600 | 1035244170 | 8270 | 8270 | 8270 | 8270 | 6 |
| 226 | 20241113 | 150500 | 1035194550 | 8280 | 8280 | 8280 | 8280 | 0 |
| 227 | 20241113 | 150400 | 1035194550 | 8280 | 8280 | 8290 | 8280 | 233 |
| 228 | 20241113 | 150300 | 1033265030 | 8280 | 8320 | 8320 | 8280 | 163 |
| 229 | 20241113 | 150200 | 1031913930 | 8320 | 8300 | 8320 | 8290 | 1002 |
| 230 | 20241113 | 150100 | 1023606410 | 8300 | 8300 | 8310 | 8300 | 1544 |
| 231 | 20241113 | 150000 | 1010790220 | 8290 | 8300 | 8300 | 8290 | 17 |
| 232 | 20241113 | 145900 | 1010649220 | 8300 | 8270 | 8300 | 8270 | 205 |
| 233 | 20241113 | 145800 | 1008953720 | 8290 | 8280 | 8290 | 8280 | 3133 |
| 234 | 20241113 | 145700 | 983011240 | 8280 | 8280 | 8280 | 8280 | 481 |
| 235 | 20241113 | 145600 | 979028560 | 8300 | 8290 | 8300 | 8290 | 702 |
| 236 | 20241113 | 145500 | 973206960 | 8300 | 8300 | 8310 | 8300 | 553 |
| 237 | 20241113 | 145400 | 968617050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 238 | 20241113 | 145300 | 968617050 | 8310 | 8320 | 8320 | 8310 | 334 |
| 239 | 20241113 | 145200 | 965840490 | 8320 | 8320 | 8320 | 8320 | 20 |
| 240 | 20241113 | 145100 | 965674090 | 8330 | 8340 | 8340 | 8330 | 164 |
| 241 | 20241113 | 145000 | 964307770 | 8330 | 8330 | 8330 | 8330 | 10 |
| 242 | 20241113 | 144900 | 964224470 | 8330 | 8330 | 8330 | 8330 | 0 |
| 243 | 20241113 | 144800 | 964224470 | 8330 | 8330 | 8340 | 8330 | 133 |
| 244 | 20241113 | 144700 | 963115430 | 8330 | 8330 | 8330 | 8330 | 15 |
| 245 | 20241113 | 144600 | 962990480 | 8310 | 8310 | 8310 | 8310 | 0 |
| 246 | 20241113 | 144500 | 962990480 | 8310 | 8310 | 8310 | 8310 | 0 |
| 247 | 20241113 | 144400 | 962990480 | 8310 | 8310 | 8310 | 8310 | 200 |
| 248 | 20241113 | 144300 | 961328480 | 8310 | 8320 | 8320 | 8310 | 630 |
| 249 | 20241113 | 144200 | 956092430 | 8320 | 8320 | 8320 | 8320 | 320 |
| 250 | 20241113 | 144100 | 953430030 | 8320 | 8320 | 8320 | 8320 | 6 |
| 251 | 20241113 | 144000 | 953380110 | 8330 | 8330 | 8330 | 8330 | 195 |
| 252 | 20241113 | 143900 | 951755760 | 8330 | 8330 | 8330 | 8330 | 50 |
| 253 | 20241113 | 143800 | 951339260 | 8340 | 8340 | 8340 | 8340 | 133 |
| 254 | 20241113 | 143700 | 950230040 | 8340 | 8340 | 8340 | 8340 | 0 |
| 255 | 20241113 | 143600 | 950230040 | 8340 | 8340 | 8340 | 8340 | 18 |
| 256 | 20241113 | 143500 | 950079920 | 8340 | 8340 | 8340 | 8340 | 91 |
| 257 | 20241113 | 143400 | 949320980 | 8340 | 8330 | 8340 | 8330 | 51 |
| 258 | 20241113 | 143300 | 948896140 | 8330 | 8340 | 8340 | 8330 | 129 |
| 259 | 20241113 | 143200 | 947821470 | 8350 | 8350 | 8350 | 8350 | 5 |
| 260 | 20241113 | 143100 | 947779720 | 8350 | 8350 | 8350 | 8350 | 62 |
| 261 | 20241113 | 143000 | 947262020 | 8350 | 8390 | 8390 | 8350 | 227 |
| 262 | 20241113 | 142900 | 945363520 | 8370 | 8380 | 8380 | 8370 | 53 |
| 263 | 20241113 | 142800 | 944919450 | 8380 | 8370 | 8380 | 8370 | 98 |
| 264 | 20241113 | 142700 | 944099060 | 8380 | 8370 | 8380 | 8370 | 23 |
| 265 | 20241113 | 142600 | 943906350 | 8360 | 8350 | 8360 | 8350 | 276 |
| 266 | 20241113 | 142500 | 941600030 | 8310 | 8330 | 8340 | 8310 | 196 |
| 267 | 20241113 | 142400 | 939971010 | 8310 | 8310 | 8310 | 8310 | 0 |
| 268 | 20241113 | 142300 | 939971010 | 8310 | 8310 | 8310 | 8310 | 0 |
| 269 | 20241113 | 142200 | 939971010 | 8310 | 8310 | 8310 | 8310 | 10 |
| 270 | 20241113 | 142100 | 939887910 | 8340 | 8340 | 8340 | 8340 | 112 |
| 271 | 20241113 | 142000 | 938953830 | 8320 | 8320 | 8320 | 8320 | 0 |
| 272 | 20241113 | 141900 | 938953830 | 8320 | 8320 | 8320 | 8320 | 0 |
| 273 | 20241113 | 141800 | 938953830 | 8320 | 8330 | 8330 | 8320 | 104 |
| 274 | 20241113 | 141700 | 938087540 | 8340 | 8340 | 8340 | 8340 | 64 |
| 275 | 20241113 | 141600 | 937553780 | 8350 | 8350 | 8350 | 8350 | 1 |
| 276 | 20241113 | 141500 | 937545430 | 8330 | 8330 | 8330 | 8330 | 3 |
| 277 | 20241113 | 141400 | 937520440 | 8350 | 8350 | 8350 | 8350 | 0 |
| 278 | 20241113 | 141300 | 937520440 | 8350 | 8350 | 8350 | 8350 | 1259 |
| 279 | 20241113 | 141200 | 927007790 | 8340 | 8340 | 8340 | 8340 | 412 |
| 280 | 20241113 | 141100 | 923571710 | 8350 | 8350 | 8350 | 8350 | 12 |
| 281 | 20241113 | 141000 | 923471510 | 8350 | 8350 | 8350 | 8350 | 38 |
| 282 | 20241113 | 140900 | 923154210 | 8350 | 8310 | 8350 | 8310 | 210 |
| 283 | 20241113 | 140800 | 921404670 | 8330 | 8330 | 8330 | 8330 | 538 |
| 284 | 20241113 | 140700 | 916923130 | 8330 | 8330 | 8330 | 8330 | 62 |
| 285 | 20241113 | 140600 | 916406670 | 8330 | 8300 | 8330 | 8300 | 141 |
| 286 | 20241113 | 140500 | 915234950 | 8310 | 8300 | 8310 | 8300 | 132 |
| 287 | 20241113 | 140400 | 914139230 | 8300 | 8300 | 8300 | 8300 | 0 |
| 288 | 20241113 | 140300 | 914139230 | 8300 | 8300 | 8300 | 8300 | 0 |
| 289 | 20241113 | 140200 | 914139230 | 8300 | 8300 | 8300 | 8300 | 10 |
| 290 | 20241113 | 140100 | 914056230 | 8310 | 8300 | 8310 | 8300 | 27 |
| 291 | 20241113 | 140000 | 913832120 | 8320 | 8320 | 8320 | 8320 | 37 |
| 292 | 20241113 | 135900 | 913524280 | 8300 | 8300 | 8300 | 8300 | 365 |
| 293 | 20241113 | 135800 | 910494780 | 8300 | 8300 | 8300 | 8300 | 50 |
| 294 | 20241113 | 135700 | 910079780 | 8300 | 8290 | 8300 | 8290 | 125 |
| 295 | 20241113 | 135600 | 909042380 | 8290 | 8290 | 8290 | 8290 | 2 |
| 296 | 20241113 | 135500 | 909025800 | 8280 | 8280 | 8280 | 8280 | 0 |
| 297 | 20241113 | 135400 | 909025800 | 8280 | 8280 | 8280 | 8280 | 0 |
| 298 | 20241113 | 135300 | 909025800 | 8280 | 8280 | 8280 | 8280 | 0 |
| 299 | 20241113 | 135200 | 909025800 | 8280 | 8280 | 8280 | 8280 | 200 |
| 300 | 20241113 | 135100 | 907369800 | 8290 | 8300 | 8300 | 8290 | 920 |
| 301 | 20241113 | 135000 | 899734080 | 8300 | 8310 | 8310 | 8300 | 155 |
| 302 | 20241113 | 134900 | 898446990 | 8320 | 8320 | 8320 | 8320 | 0 |
| 303 | 20241113 | 134800 | 898446990 | 8320 | 8320 | 8320 | 8320 | 20 |
| 304 | 20241113 | 134700 | 898280590 | 8320 | 8320 | 8320 | 8320 | 0 |
| 305 | 20241113 | 134600 | 898280590 | 8320 | 8320 | 8320 | 8320 | 105 |
| 306 | 20241113 | 134500 | 897406990 | 8330 | 8320 | 8330 | 8320 | 2 |
| 307 | 20241113 | 134400 | 897390340 | 8330 | 8330 | 8330 | 8330 | 60 |
| 308 | 20241113 | 134300 | 896890540 | 8330 | 8350 | 8350 | 8330 | 591 |
| 309 | 20241113 | 134200 | 891967290 | 8340 | 8340 | 8340 | 8340 | 20 |
| 310 | 20241113 | 134100 | 891800490 | 8340 | 8340 | 8340 | 8340 | 43 |
| 311 | 20241113 | 134000 | 891441870 | 8340 | 8340 | 8340 | 8340 | 20 |
| 312 | 20241113 | 133900 | 891275070 | 8340 | 8370 | 8370 | 8340 | 1086 |
| 313 | 20241113 | 133800 | 882204350 | 8390 | 8390 | 8390 | 8390 | 110 |
| 314 | 20241113 | 133700 | 881281450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 315 | 20241113 | 133600 | 881281450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 316 | 20241113 | 133500 | 881281450 | 8400 | 8400 | 8400 | 8400 | 1 |
| 317 | 20241113 | 133400 | 881273050 | 8350 | 8350 | 8350 | 8350 | 177 |
| 318 | 20241113 | 133300 | 879795100 | 8350 | 8370 | 8410 | 8350 | 138 |
| 319 | 20241113 | 133200 | 878641370 | 8360 | 8360 | 8360 | 8350 | 436 |
| 320 | 20241113 | 133100 | 874996440 | 8220 | 8390 | 8400 | 8220 | 2050 |
| 321 | 20241113 | 133000 | 858066330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 322 | 20241113 | 132900 | 858066330 | 8390 | 8340 | 8390 | 8340 | 1221 |
| 323 | 20241113 | 132800 | 847840100 | 8340 | 8340 | 8340 | 8340 | 0 |
| 324 | 20241113 | 132700 | 847840100 | 8340 | 8330 | 8340 | 8320 | 327 |
| 325 | 20241113 | 132600 | 845114490 | 8330 | 8330 | 8330 | 8330 | 17 |
| 326 | 20241113 | 132500 | 844972880 | 8330 | 8320 | 8330 | 8320 | 164 |
| 327 | 20241113 | 132400 | 843607260 | 8320 | 8300 | 8320 | 8300 | 24 |
| 328 | 20241113 | 132300 | 843407680 | 8310 | 8310 | 8310 | 8310 | 126 |
| 329 | 20241113 | 132200 | 842360620 | 8310 | 8300 | 8310 | 8300 | 1000 |
| 330 | 20241113 | 132100 | 834058170 | 8300 | 8300 | 8300 | 8300 | 0 |
| 331 | 20241113 | 132000 | 834058170 | 8300 | 8290 | 8300 | 8280 | 352 |
| 332 | 20241113 | 131900 | 831140870 | 8290 | 8270 | 8290 | 8240 | 770 |
| 333 | 20241113 | 131800 | 824769170 | 8210 | 8220 | 8260 | 8210 | 3288 |
| 334 | 20241113 | 131700 | 797647250 | 8210 | 8250 | 8250 | 8210 | 3915 |
| 335 | 20241113 | 131600 | 765459160 | 8260 | 8260 | 8260 | 8260 | 2 |
| 336 | 20241113 | 131500 | 765442640 | 8260 | 8270 | 8270 | 8250 | 993 |
| 337 | 20241113 | 131400 | 757249140 | 8270 | 8270 | 8270 | 8270 | 7 |
| 338 | 20241113 | 131300 | 757191250 | 8270 | 8270 | 8270 | 8270 | 0 |
| 339 | 20241113 | 131200 | 757191250 | 8270 | 8280 | 8280 | 8270 | 16 |
| 340 | 20241113 | 131100 | 757058880 | 8270 | 8280 | 8290 | 8230 | 5091 |
| 341 | 20241113 | 131000 | 715132100 | 8280 | 8280 | 8280 | 8260 | 550 |
| 342 | 20241113 | 130900 | 710584320 | 8250 | 8270 | 8270 | 8250 | 5650 |
| 343 | 20241113 | 130800 | 663953140 | 8310 | 8290 | 8310 | 8260 | 850 |
| 344 | 20241113 | 130700 | 656919110 | 8330 | 8330 | 8330 | 8330 | 1 |
| 345 | 20241113 | 130600 | 656910780 | 8300 | 8320 | 8320 | 8300 | 430 |
| 346 | 20241113 | 130500 | 653341120 | 8320 | 8320 | 8320 | 8320 | 32 |
| 347 | 20241113 | 130400 | 653074880 | 8330 | 8330 | 8330 | 8330 | 51 |
| 348 | 20241113 | 130300 | 652650050 | 8330 | 8330 | 8330 | 8330 | 0 |
| 349 | 20241113 | 130200 | 652650050 | 8330 | 8330 | 8330 | 8330 | 0 |
| 350 | 20241113 | 130100 | 652650050 | 8330 | 8330 | 8330 | 8330 | 3 |
| 351 | 20241113 | 130000 | 652625060 | 8330 | 8320 | 8330 | 8320 | 10 |
| 352 | 20241113 | 125900 | 652541800 | 8300 | 8300 | 8300 | 8300 | 0 |
| 353 | 20241113 | 125800 | 652541800 | 8300 | 8300 | 8300 | 8300 | 20 |
| 354 | 20241113 | 125700 | 652375800 | 8290 | 8310 | 8310 | 8290 | 174 |
| 355 | 20241113 | 125600 | 650932140 | 8320 | 8310 | 8320 | 8310 | 2 |
| 356 | 20241113 | 125500 | 650915510 | 8310 | 8320 | 8320 | 8310 | 42 |
| 357 | 20241113 | 125400 | 650566370 | 8340 | 8340 | 8340 | 8340 | 1 |
| 358 | 20241113 | 125300 | 650558030 | 8300 | 8310 | 8310 | 8300 | 283 |
| 359 | 20241113 | 125200 | 648209020 | 8290 | 8290 | 8290 | 8290 | 206 |
| 360 | 20241113 | 125100 | 646501280 | 8300 | 8300 | 8300 | 8300 | 155 |
| 361 | 20241113 | 125000 | 645214780 | 8300 | 8300 | 8300 | 8300 | 0 |
| 362 | 20241113 | 124900 | 645214780 | 8300 | 8300 | 8300 | 8300 | 580 |
| 363 | 20241113 | 124800 | 640400780 | 8300 | 8330 | 8330 | 8300 | 110 |
| 364 | 20241113 | 124700 | 639487480 | 8350 | 8340 | 8350 | 8310 | 4512 |
| 365 | 20241113 | 124600 | 601950450 | 8350 | 8350 | 8350 | 8350 | 0 |
| 366 | 20241113 | 124500 | 601950450 | 8350 | 8350 | 8350 | 8350 | 10 |
| 367 | 20241113 | 124400 | 601866950 | 8340 | 8340 | 8340 | 8340 | 0 |
| 368 | 20241113 | 124300 | 601866950 | 8340 | 8340 | 8340 | 8340 | 0 |
| 369 | 20241113 | 124200 | 601866950 | 8340 | 8340 | 8340 | 8340 | 10 |
| 370 | 20241113 | 124100 | 601783550 | 8340 | 8340 | 8340 | 8340 | 0 |
| 371 | 20241113 | 124000 | 601783550 | 8340 | 8340 | 8340 | 8340 | 937 |
| 372 | 20241113 | 123900 | 593968970 | 8340 | 8360 | 8360 | 8340 | 3600 |
| 373 | 20241113 | 123800 | 563935570 | 8360 | 8360 | 8360 | 8360 | 0 |
| 374 | 20241113 | 123700 | 563935570 | 8360 | 8360 | 8360 | 8360 | 2 |
| 375 | 20241113 | 123600 | 563918850 | 8370 | 8370 | 8370 | 8370 | 139 |
| 376 | 20241113 | 123500 | 562755420 | 8370 | 8370 | 8370 | 8370 | 43 |
| 377 | 20241113 | 123400 | 562395510 | 8370 | 8360 | 8370 | 8360 | 277 |
| 378 | 20241113 | 123300 | 560078190 | 8370 | 8370 | 8370 | 8370 | 412 |
| 379 | 20241113 | 123200 | 556629750 | 8360 | 8360 | 8360 | 8360 | 384 |
| 380 | 20241113 | 123100 | 553419510 | 8360 | 8360 | 8360 | 8360 | 0 |
| 381 | 20241113 | 123000 | 553419510 | 8360 | 8360 | 8360 | 8360 | 669 |
| 382 | 20241113 | 122900 | 547826670 | 8360 | 8360 | 8360 | 8360 | 0 |
| 383 | 20241113 | 122800 | 547826670 | 8360 | 8360 | 8360 | 8360 | 0 |
| 384 | 20241113 | 122700 | 547826670 | 8360 | 8360 | 8360 | 8360 | 600 |
| 385 | 20241113 | 122600 | 542810670 | 8360 | 8360 | 8360 | 8360 | 1010 |
| 386 | 20241113 | 122500 | 534367070 | 8370 | 8370 | 8370 | 8370 | 800 |
| 387 | 20241113 | 122400 | 527671070 | 8360 | 8360 | 8360 | 8360 | 0 |
| 388 | 20241113 | 122300 | 527671070 | 8360 | 8360 | 8370 | 8360 | 2183 |
| 389 | 20241113 | 122200 | 509412190 | 8340 | 8340 | 8340 | 8330 | 1939 |
| 390 | 20241113 | 122100 | 493245990 | 8340 | 8340 | 8340 | 8340 | 67 |
| 391 | 20241113 | 122000 | 492687210 | 8340 | 8350 | 8350 | 8340 | 1457 |
| 392 | 20241113 | 121900 | 480531260 | 8360 | 8350 | 8360 | 8350 | 1640 |
| 393 | 20241113 | 121800 | 466833860 | 8350 | 8350 | 8350 | 8350 | 750 |
| 394 | 20241113 | 121700 | 460571360 | 8350 | 8350 | 8350 | 8330 | 832 |
| 395 | 20241113 | 121600 | 453627590 | 8360 | 8350 | 8360 | 8350 | 2351 |
| 396 | 20241113 | 121500 | 433996730 | 8350 | 8370 | 8370 | 8350 | 895 |
| 397 | 20241113 | 121400 | 426515530 | 8370 | 8370 | 8370 | 8370 | 2 |
| 398 | 20241113 | 121300 | 426498790 | 8370 | 8370 | 8370 | 8360 | 41 |
| 399 | 20241113 | 121200 | 426155740 | 8360 | 8380 | 8380 | 8360 | 562 |
| 400 | 20241113 | 121100 | 421450890 | 8380 | 8380 | 8380 | 8380 | 1 |
| 401 | 20241113 | 121000 | 421442510 | 8380 | 8390 | 8390 | 8380 | 47 |
| 402 | 20241113 | 120900 | 421048640 | 8410 | 8410 | 8410 | 8410 | 20 |
| 403 | 20241113 | 120800 | 420880440 | 8410 | 8410 | 8410 | 8410 | 0 |
| 404 | 20241113 | 120700 | 420880440 | 8410 | 8410 | 8410 | 8410 | 1 |
| 405 | 20241113 | 120600 | 420872030 | 8390 | 8390 | 8390 | 8390 | 130 |
| 406 | 20241113 | 120500 | 419781330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 407 | 20241113 | 120400 | 419781330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 408 | 20241113 | 120300 | 419781330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 409 | 20241113 | 120200 | 419781330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 410 | 20241113 | 120100 | 419781330 | 8390 | 8390 | 8390 | 8390 | 50 |
| 411 | 20241113 | 120000 | 419361830 | 8390 | 8390 | 8390 | 8390 | 174 |
| 412 | 20241113 | 115900 | 417901970 | 8400 | 8400 | 8400 | 8400 | 10 |
| 413 | 20241113 | 115800 | 417817970 | 8400 | 8400 | 8400 | 8400 | 0 |
| 414 | 20241113 | 115700 | 417817970 | 8400 | 8400 | 8400 | 8400 | 123 |
| 415 | 20241113 | 115600 | 416784770 | 8430 | 8410 | 8430 | 8410 | 47 |
| 416 | 20241113 | 115500 | 416388960 | 8410 | 8400 | 8410 | 8400 | 149 |
| 417 | 20241113 | 115400 | 415135880 | 8420 | 8420 | 8420 | 8420 | 0 |
| 418 | 20241113 | 115300 | 415135880 | 8420 | 8420 | 8420 | 8420 | 10 |
| 419 | 20241113 | 115200 | 415051680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 420 | 20241113 | 115100 | 415051680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 421 | 20241113 | 115000 | 415051680 | 8390 | 8370 | 8390 | 8370 | 62 |
| 422 | 20241113 | 114900 | 414531740 | 8380 | 8380 | 8380 | 8380 | 148 |
| 423 | 20241113 | 114800 | 413291500 | 8390 | 8380 | 8390 | 8380 | 53 |
| 424 | 20241113 | 114700 | 412847340 | 8380 | 8380 | 8380 | 8380 | 71 |
| 425 | 20241113 | 114600 | 412252360 | 8380 | 8380 | 8380 | 8380 | 16 |
| 426 | 20241113 | 114500 | 412118280 | 8380 | 8380 | 8380 | 8380 | 9 |
| 427 | 20241113 | 114400 | 412042860 | 8380 | 8380 | 8380 | 8380 | 50 |
| 428 | 20241113 | 114300 | 411623860 | 8390 | 8390 | 8390 | 8390 | 0 |
| 429 | 20241113 | 114200 | 411623860 | 8390 | 8390 | 8390 | 8390 | 10 |
| 430 | 20241113 | 114100 | 411539960 | 8390 | 8390 | 8390 | 8390 | 74 |
| 431 | 20241113 | 114000 | 410919100 | 8430 | 8390 | 8430 | 8390 | 377 |
| 432 | 20241113 | 113900 | 407756030 | 8390 | 8390 | 8390 | 8390 | 14 |
| 433 | 20241113 | 113800 | 407638570 | 8350 | 8390 | 8390 | 8350 | 356 |
| 434 | 20241113 | 113700 | 404665700 | 8360 | 8360 | 8360 | 8360 | 1000 |
| 435 | 20241113 | 113600 | 396305700 | 8360 | 8360 | 8360 | 8360 | 42 |
| 436 | 20241113 | 113500 | 395954580 | 8370 | 8370 | 8370 | 8370 | 618 |
| 437 | 20241113 | 113400 | 390781920 | 8380 | 8380 | 8380 | 8380 | 6 |
| 438 | 20241113 | 113300 | 390731640 | 8380 | 8390 | 8390 | 8380 | 313 |
| 439 | 20241113 | 113200 | 388108540 | 8390 | 8390 | 8390 | 8390 | 112 |
| 440 | 20241113 | 113100 | 387168860 | 8390 | 8390 | 8390 | 8390 | 0 |
| 441 | 20241113 | 113000 | 387168860 | 8390 | 8400 | 8400 | 8390 | 119 |
| 442 | 20241113 | 112900 | 386169860 | 8390 | 8390 | 8390 | 8390 | 6 |
| 443 | 20241113 | 112800 | 386119520 | 8390 | 8390 | 8390 | 8390 | 0 |
| 444 | 20241113 | 112700 | 386119520 | 8390 | 8390 | 8390 | 8390 | 1 |
| 445 | 20241113 | 112600 | 386111130 | 8440 | 8390 | 8440 | 8390 | 150 |
| 446 | 20241113 | 112500 | 384852130 | 8390 | 8390 | 8390 | 8390 | 200 |
| 447 | 20241113 | 112400 | 383174130 | 8390 | 8390 | 8390 | 8390 | 201 |
| 448 | 20241113 | 112300 | 381487740 | 8390 | 8420 | 8420 | 8390 | 782 |
| 449 | 20241113 | 112200 | 374919240 | 8430 | 8440 | 8440 | 8430 | 114 |
| 450 | 20241113 | 112100 | 373958130 | 8440 | 8440 | 8440 | 8440 | 127 |
| 451 | 20241113 | 112000 | 372886250 | 8450 | 8450 | 8450 | 8450 | 0 |
| 452 | 20241113 | 111900 | 372886250 | 8450 | 8450 | 8450 | 8450 | 0 |
| 453 | 20241113 | 111800 | 372886250 | 8450 | 8450 | 8450 | 8450 | 0 |
| 454 | 20241113 | 111700 | 372886250 | 8450 | 8470 | 8500 | 8450 | 688 |
| 455 | 20241113 | 111600 | 367065340 | 8470 | 8470 | 8470 | 8470 | 69 |
| 456 | 20241113 | 111500 | 366480910 | 8480 | 8500 | 8500 | 8480 | 1002 |
| 457 | 20241113 | 111400 | 357983890 | 8500 | 8480 | 8500 | 8480 | 86 |
| 458 | 20241113 | 111300 | 357254590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 459 | 20241113 | 111200 | 357254590 | 8490 | 8480 | 8490 | 8480 | 56 |
| 460 | 20241113 | 111100 | 356779580 | 8490 | 8490 | 8490 | 8490 | 32 |
| 461 | 20241113 | 111000 | 356507900 | 8500 | 8490 | 8500 | 8490 | 15 |
| 462 | 20241113 | 110900 | 356380410 | 8490 | 8490 | 8490 | 8490 | 17 |
| 463 | 20241113 | 110800 | 356236080 | 8490 | 8490 | 8490 | 8490 | 283 |
| 464 | 20241113 | 110700 | 353833410 | 8500 | 8500 | 8500 | 8500 | 50 |
| 465 | 20241113 | 110600 | 353408410 | 8500 | 8490 | 8500 | 8490 | 27 |
| 466 | 20241113 | 110500 | 353179050 | 8490 | 8490 | 8490 | 8490 | 38 |
| 467 | 20241113 | 110400 | 352856430 | 8490 | 8490 | 8490 | 8490 | 12 |
| 468 | 20241113 | 110300 | 352754550 | 8490 | 8490 | 8490 | 8490 | 0 |
| 469 | 20241113 | 110200 | 352754550 | 8490 | 8490 | 8490 | 8490 | 14 |
| 470 | 20241113 | 110100 | 352635690 | 8500 | 8500 | 8500 | 8500 | 1 |
| 471 | 20241113 | 110000 | 352627190 | 8490 | 8490 | 8490 | 8490 | 12 |
| 472 | 20241113 | 105900 | 352525310 | 8500 | 8500 | 8500 | 8500 | 1 |
| 473 | 20241113 | 105800 | 352516810 | 8480 | 8480 | 8480 | 8480 | 0 |
| 474 | 20241113 | 105700 | 352516810 | 8480 | 8500 | 8500 | 8480 | 246 |
| 475 | 20241113 | 105600 | 350428370 | 8510 | 8490 | 8510 | 8490 | 21 |
| 476 | 20241113 | 105500 | 350249960 | 8500 | 8500 | 8500 | 8500 | 50 |
| 477 | 20241113 | 105400 | 349824960 | 8490 | 8490 | 8490 | 8490 | 11 |
| 478 | 20241113 | 105300 | 349731570 | 8510 | 8510 | 8510 | 8510 | 37 |
| 479 | 20241113 | 105200 | 349416700 | 8490 | 8490 | 8490 | 8490 | 13 |
| 480 | 20241113 | 105100 | 349306330 | 8510 | 8510 | 8510 | 8510 | 1 |
| 481 | 20241113 | 105000 | 349297820 | 8510 | 8510 | 8510 | 8510 | 8 |
| 482 | 20241113 | 104900 | 349229740 | 8510 | 8510 | 8510 | 8510 | 0 |
| 483 | 20241113 | 104800 | 349229740 | 8510 | 8460 | 8510 | 8460 | 124 |
| 484 | 20241113 | 104700 | 348178800 | 8450 | 8450 | 8450 | 8450 | 2786 |
| 485 | 20241113 | 104600 | 324637100 | 8450 | 8450 | 8450 | 8450 | 13 |
| 486 | 20241113 | 104500 | 324527250 | 8450 | 8450 | 8450 | 8450 | 0 |
| 487 | 20241113 | 104400 | 324527250 | 8450 | 8460 | 8460 | 8450 | 15 |
| 488 | 20241113 | 104300 | 324400360 | 8450 | 8450 | 8450 | 8450 | 0 |
| 489 | 20241113 | 104200 | 324400360 | 8450 | 8450 | 8450 | 8450 | 40 |
| 490 | 20241113 | 104100 | 324062360 | 8440 | 8430 | 8440 | 8430 | 105 |
| 491 | 20241113 | 104000 | 323176180 | 8430 | 8410 | 8430 | 8410 | 434 |
| 492 | 20241113 | 103900 | 319522610 | 8400 | 8400 | 8400 | 8400 | 1112 |
| 493 | 20241113 | 103800 | 310181810 | 8400 | 8400 | 8400 | 8390 | 1320 |
| 494 | 20241113 | 103700 | 299093890 | 8400 | 8390 | 8400 | 8370 | 2028 |
| 495 | 20241113 | 103600 | 282116560 | 8370 | 8380 | 8380 | 8370 | 350 |
| 496 | 20241113 | 103500 | 279186810 | 8370 | 8410 | 8410 | 8370 | 1123 |
| 497 | 20241113 | 103400 | 269764790 | 8410 | 8410 | 8410 | 8410 | 263 |
| 498 | 20241113 | 103300 | 267552960 | 8420 | 8430 | 8430 | 8420 | 40 |
| 499 | 20241113 | 103200 | 267216040 | 8430 | 8430 | 8430 | 8430 | 2 |
| 500 | 20241113 | 103100 | 267199180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 501 | 20241113 | 103000 | 267199180 | 8410 | 8410 | 8410 | 8400 | 69 |
| 502 | 20241113 | 102900 | 266618900 | 8420 | 8430 | 8430 | 8420 | 150 |
| 503 | 20241113 | 102800 | 265354900 | 8430 | 8430 | 8430 | 8430 | 1 |
| 504 | 20241113 | 102700 | 265346470 | 8410 | 8410 | 8410 | 8410 | 23 |
| 505 | 20241113 | 102600 | 265153040 | 8450 | 8430 | 8450 | 8400 | 399 |
| 506 | 20241113 | 102500 | 261796900 | 8460 | 8460 | 8460 | 8460 | 0 |
| 507 | 20241113 | 102400 | 261796900 | 8460 | 8460 | 8460 | 8460 | 0 |
| 508 | 20241113 | 102300 | 261796900 | 8460 | 8430 | 8460 | 8430 | 25 |
| 509 | 20241113 | 102200 | 261585490 | 8430 | 8460 | 8460 | 8430 | 14 |
| 510 | 20241113 | 102100 | 261467440 | 8460 | 8460 | 8460 | 8460 | 1 |
| 511 | 20241113 | 102000 | 261458980 | 8400 | 8400 | 8400 | 8400 | 0 |
| 512 | 20241113 | 101900 | 261458980 | 8400 | 8400 | 8400 | 8400 | 0 |
| 513 | 20241113 | 101800 | 261458980 | 8400 | 8420 | 8420 | 8400 | 211 |
| 514 | 20241113 | 101700 | 259686520 | 8400 | 8400 | 8400 | 8400 | 0 |
| 515 | 20241113 | 101600 | 259686520 | 8400 | 8440 | 8440 | 8400 | 249 |
| 516 | 20241113 | 101500 | 257592270 | 8460 | 8460 | 8460 | 8460 | 0 |
| 517 | 20241113 | 101400 | 257592270 | 8460 | 8460 | 8460 | 8460 | 0 |
| 518 | 20241113 | 101300 | 257592270 | 8460 | 8460 | 8460 | 8460 | 2 |
| 519 | 20241113 | 101200 | 257575350 | 8400 | 8400 | 8400 | 8400 | 0 |
| 520 | 20241113 | 101100 | 257575350 | 8400 | 8410 | 8410 | 8390 | 78 |
| 521 | 20241113 | 101000 | 256920030 | 8390 | 8390 | 8390 | 8390 | 0 |
| 522 | 20241113 | 100900 | 256920030 | 8390 | 8440 | 8440 | 8390 | 973 |
| 523 | 20241113 | 100800 | 248740870 | 8450 | 8470 | 8470 | 8450 | 5864 |
| 524 | 20241113 | 100700 | 199131680 | 8480 | 8480 | 8480 | 8480 | 1 |
| 525 | 20241113 | 100600 | 199123200 | 8470 | 8490 | 8490 | 8470 | 330 |
| 526 | 20241113 | 100500 | 196327890 | 8480 | 8490 | 8500 | 8480 | 204 |
| 527 | 20241113 | 100400 | 194594320 | 8510 | 8520 | 8520 | 8510 | 338 |
| 528 | 20241113 | 100300 | 191716730 | 8510 | 8510 | 8510 | 8510 | 0 |
| 529 | 20241113 | 100200 | 191716730 | 8510 | 8510 | 8510 | 8510 | 2 |
| 530 | 20241113 | 100100 | 191699710 | 8510 | 8520 | 8520 | 8510 | 47 |
| 531 | 20241113 | 100000 | 191299280 | 8530 | 8530 | 8530 | 8530 | 31 |
| 532 | 20241113 | 095900 | 191034850 | 8520 | 8520 | 8520 | 8520 | 69 |
| 533 | 20241113 | 095800 | 190446970 | 8530 | 8530 | 8530 | 8530 | 51 |
| 534 | 20241113 | 095700 | 190011940 | 8520 | 8520 | 8520 | 8520 | 10 |
| 535 | 20241113 | 095600 | 189926740 | 8520 | 8520 | 8520 | 8520 | 0 |
| 536 | 20241113 | 095500 | 189926740 | 8520 | 8480 | 8520 | 8480 | 749 |
| 537 | 20241113 | 095400 | 183556160 | 8470 | 8470 | 8470 | 8470 | 0 |
| 538 | 20241113 | 095300 | 183556160 | 8470 | 8470 | 8470 | 8470 | 10 |
| 539 | 20241113 | 095200 | 183471460 | 8470 | 8480 | 8480 | 8470 | 86 |
| 540 | 20241113 | 095100 | 182742310 | 8490 | 8490 | 8490 | 8490 | 0 |
| 541 | 20241113 | 095000 | 182742310 | 8490 | 8490 | 8490 | 8490 | 14 |
| 542 | 20241113 | 094900 | 182623450 | 8470 | 8470 | 8470 | 8470 | 0 |
| 543 | 20241113 | 094800 | 182623450 | 8470 | 8490 | 8490 | 8470 | 228 |
| 544 | 20241113 | 094700 | 180691350 | 8490 | 8490 | 8490 | 8490 | 14 |
| 545 | 20241113 | 094600 | 180572490 | 8490 | 8490 | 8490 | 8490 | 41 |
| 546 | 20241113 | 094500 | 180224400 | 8500 | 8510 | 8510 | 8500 | 165 |
| 547 | 20241113 | 094400 | 178821270 | 8500 | 8490 | 8500 | 8490 | 360 |
| 548 | 20241113 | 094300 | 175761300 | 8500 | 8500 | 8500 | 8490 | 8 |
| 549 | 20241113 | 094200 | 175693310 | 8500 | 8490 | 8500 | 8480 | 67 |
| 550 | 20241113 | 094100 | 175124090 | 8480 | 8490 | 8490 | 8480 | 30 |
| 551 | 20241113 | 094000 | 174869450 | 8510 | 8470 | 8510 | 8450 | 362 |
| 552 | 20241113 | 093900 | 171810170 | 8510 | 8490 | 8510 | 8480 | 119 |
| 553 | 20241113 | 093800 | 170798590 | 8490 | 8500 | 8510 | 8490 | 101 |
| 554 | 20241113 | 093700 | 169940170 | 8500 | 8500 | 8500 | 8500 | 17 |
| 555 | 20241113 | 093600 | 169795670 | 8510 | 8510 | 8510 | 8510 | 1 |
| 556 | 20241113 | 093500 | 169787160 | 8480 | 8480 | 8500 | 8480 | 105 |
| 557 | 20241113 | 093400 | 168896690 | 8480 | 8470 | 8480 | 8470 | 725 |
| 558 | 20241113 | 093300 | 162755640 | 8470 | 8470 | 8470 | 8470 | 1 |
| 559 | 20241113 | 093200 | 162747170 | 8410 | 8400 | 8410 | 8400 | 200 |
| 560 | 20241113 | 093100 | 161066170 | 8400 | 8450 | 8470 | 8400 | 115 |
| 561 | 20241113 | 093000 | 160098750 | 8400 | 8400 | 8440 | 8400 | 1546 |
| 562 | 20241113 | 092900 | 147098420 | 8410 | 8410 | 8410 | 8410 | 217 |
| 563 | 20241113 | 092800 | 145273450 | 8410 | 8410 | 8410 | 8410 | 31 |
| 564 | 20241113 | 092700 | 145012740 | 8420 | 8420 | 8420 | 8420 | 74 |
| 565 | 20241113 | 092600 | 144389660 | 8420 | 8410 | 8420 | 8410 | 313 |
| 566 | 20241113 | 092500 | 141757310 | 8410 | 8420 | 8420 | 8400 | 419 |
| 567 | 20241113 | 092400 | 138235070 | 8430 | 8430 | 8430 | 8430 | 543 |
| 568 | 20241113 | 092300 | 133657580 | 8430 | 8450 | 8450 | 8430 | 26 |
| 569 | 20241113 | 092200 | 133438210 | 8430 | 8460 | 8460 | 8400 | 533 |
| 570 | 20241113 | 092100 | 128955110 | 8430 | 8430 | 8430 | 8430 | 14 |
| 571 | 20241113 | 092000 | 128837090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 572 | 20241113 | 091900 | 128837090 | 8400 | 8480 | 8480 | 8390 | 842 |
| 573 | 20241113 | 091800 | 121742870 | 8470 | 8480 | 8490 | 8470 | 2128 |
| 574 | 20241113 | 091700 | 103710970 | 8490 | 8510 | 8510 | 8490 | 1069 |
| 575 | 20241113 | 091600 | 94624530 | 8530 | 8530 | 8530 | 8530 | 1 |
| 576 | 20241113 | 091500 | 94616000 | 8520 | 8540 | 8540 | 8520 | 338 |
| 577 | 20241113 | 091400 | 91732540 | 8540 | 8540 | 8540 | 8540 | 203 |
| 578 | 20241113 | 091300 | 89998920 | 8540 | 8540 | 8540 | 8540 | 54 |
| 579 | 20241113 | 091200 | 89537760 | 8550 | 8550 | 8550 | 8550 | 196 |
| 580 | 20241113 | 091100 | 87861960 | 8550 | 8550 | 8550 | 8540 | 5 |
| 581 | 20241113 | 091000 | 87819230 | 8550 | 8580 | 8590 | 8550 | 862 |
| 582 | 20241113 | 090900 | 80423800 | 8580 | 8590 | 8590 | 8540 | 66 |
| 583 | 20241113 | 090800 | 79858310 | 8580 | 8570 | 8580 | 8570 | 179 |
| 584 | 20241113 | 090700 | 78322630 | 8580 | 8550 | 8580 | 8550 | 31 |
| 585 | 20241113 | 090600 | 78057550 | 8550 | 8550 | 8550 | 8550 | 40 |
| 586 | 20241113 | 090500 | 77715550 | 8550 | 8580 | 8580 | 8550 | 1128 |
| 587 | 20241113 | 090400 | 68039590 | 8580 | 8560 | 8580 | 8530 | 1202 |
| 588 | 20241113 | 090300 | 57735480 | 8560 | 8530 | 8560 | 8530 | 1126 |
| 589 | 20241113 | 090200 | 48114380 | 8500 | 8490 | 8500 | 8480 | 958 |
| 590 | 20241113 | 090100 | 39986100 | 8490 | 8490 | 8490 | 8490 | 122 |
| 591 | 20241113 | 090000 | 38950320 | 8590 | 8470 | 8590 | 8470 | 4598 |