29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 3 | 20241112 | 185100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 4 | 20241112 | 185000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 5 | 20241112 | 184900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 6 | 20241112 | 184800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 7 | 20241112 | 184700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 8 | 20241112 | 184600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 9 | 20241112 | 184500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 10 | 20241112 | 184400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 11 | 20241112 | 184300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 12 | 20241112 | 184200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 13 | 20241112 | 184100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 14 | 20241112 | 184000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 15 | 20241112 | 183900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 16 | 20241112 | 183800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 17 | 20241112 | 183700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 18 | 20241112 | 183600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 19 | 20241112 | 183500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 20 | 20241112 | 183400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 21 | 20241112 | 183300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 22 | 20241112 | 183200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 23 | 20241112 | 183100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 24 | 20241112 | 183000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 25 | 20241112 | 182900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 26 | 20241112 | 182800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 27 | 20241112 | 182700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 28 | 20241112 | 182600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 29 | 20241112 | 182500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 30 | 20241112 | 182400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 31 | 20241112 | 182300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 32 | 20241112 | 182200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 33 | 20241112 | 182100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 34 | 20241112 | 182000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 35 | 20241112 | 181900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 36 | 20241112 | 181800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 37 | 20241112 | 181700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 38 | 20241112 | 181600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 39 | 20241112 | 181500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 40 | 20241112 | 181400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 41 | 20241112 | 181300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 42 | 20241112 | 181200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 43 | 20241112 | 181100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 44 | 20241112 | 181000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 45 | 20241112 | 180900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 46 | 20241112 | 180800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 47 | 20241112 | 180700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 48 | 20241112 | 180600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 49 | 20241112 | 180500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 50 | 20241112 | 180400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 51 | 20241112 | 180300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 52 | 20241112 | 180200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 53 | 20241112 | 180100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 54 | 20241112 | 180000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 55 | 20241112 | 175900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 56 | 20241112 | 175800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 57 | 20241112 | 175700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 58 | 20241112 | 175600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 59 | 20241112 | 175500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 60 | 20241112 | 175400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 61 | 20241112 | 175300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 62 | 20241112 | 175200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 63 | 20241112 | 175100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 64 | 20241112 | 175000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 65 | 20241112 | 174900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 66 | 20241112 | 174800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 67 | 20241112 | 174700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 68 | 20241112 | 174600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 69 | 20241112 | 174500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 70 | 20241112 | 174400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 71 | 20241112 | 174300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 72 | 20241112 | 174200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 73 | 20241112 | 174100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 74 | 20241112 | 174000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 75 | 20241112 | 173900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 76 | 20241112 | 173800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 77 | 20241112 | 173700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 78 | 20241112 | 173600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 79 | 20241112 | 173500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 80 | 20241112 | 173400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 81 | 20241112 | 173300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 82 | 20241112 | 173200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 83 | 20241112 | 173100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 84 | 20241112 | 173000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 85 | 20241112 | 172900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 86 | 20241112 | 172800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 87 | 20241112 | 172700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 88 | 20241112 | 172600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 89 | 20241112 | 172500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 90 | 20241112 | 172400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 91 | 20241112 | 172300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 92 | 20241112 | 172200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 93 | 20241112 | 172100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 94 | 20241112 | 172000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 95 | 20241112 | 171900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 96 | 20241112 | 171800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 97 | 20241112 | 171700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 98 | 20241112 | 171600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 99 | 20241112 | 171500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 100 | 20241112 | 171400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 101 | 20241112 | 171300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 102 | 20241112 | 171200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 103 | 20241112 | 171100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 104 | 20241112 | 171000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 105 | 20241112 | 170900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 106 | 20241112 | 170800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 107 | 20241112 | 170700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 108 | 20241112 | 170600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 109 | 20241112 | 170500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 110 | 20241112 | 170400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 111 | 20241112 | 170300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 112 | 20241112 | 170200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 113 | 20241112 | 170100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 114 | 20241112 | 170000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 115 | 20241112 | 165900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 116 | 20241112 | 165800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 117 | 20241112 | 165700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 118 | 20241112 | 165600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 119 | 20241112 | 165500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 120 | 20241112 | 165400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 121 | 20241112 | 165300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 122 | 20241112 | 165200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 123 | 20241112 | 165100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 124 | 20241112 | 165000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 125 | 20241112 | 164900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 126 | 20241112 | 164800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 127 | 20241112 | 164700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 128 | 20241112 | 164600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 129 | 20241112 | 164500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 130 | 20241112 | 164400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 131 | 20241112 | 164300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 132 | 20241112 | 164200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 133 | 20241112 | 164100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 134 | 20241112 | 164000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 135 | 20241112 | 163900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 136 | 20241112 | 163800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 137 | 20241112 | 163700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 138 | 20241112 | 163600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 139 | 20241112 | 163500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 140 | 20241112 | 163400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 141 | 20241112 | 163300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 142 | 20241112 | 163200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 143 | 20241112 | 163100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 144 | 20241112 | 163000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 145 | 20241112 | 162900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 146 | 20241112 | 162800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 147 | 20241112 | 162700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 148 | 20241112 | 162600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 149 | 20241112 | 162500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 150 | 20241112 | 162400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 151 | 20241112 | 162300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 152 | 20241112 | 162200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 153 | 20241112 | 162100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 154 | 20241112 | 162000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 155 | 20241112 | 161900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 156 | 20241112 | 161800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 157 | 20241112 | 161700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 158 | 20241112 | 161600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 159 | 20241112 | 161500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 160 | 20241112 | 161400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 161 | 20241112 | 161300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 162 | 20241112 | 161200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 163 | 20241112 | 161100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 164 | 20241112 | 161000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 165 | 20241112 | 160900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 166 | 20241112 | 160800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 167 | 20241112 | 160700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 168 | 20241112 | 160600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 169 | 20241112 | 160500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 170 | 20241112 | 160400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 171 | 20241112 | 160300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 172 | 20241112 | 160200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 173 | 20241112 | 160100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 174 | 20241112 | 160000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 175 | 20241112 | 155900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 176 | 20241112 | 155800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 177 | 20241112 | 155700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 178 | 20241112 | 155600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 179 | 20241112 | 155500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 180 | 20241112 | 155400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 181 | 20241112 | 155300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 182 | 20241112 | 155200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 183 | 20241112 | 155100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 184 | 20241112 | 155000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 185 | 20241112 | 154900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 186 | 20241112 | 154800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 187 | 20241112 | 154700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 188 | 20241112 | 154600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 189 | 20241112 | 154500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 190 | 20241112 | 154400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 191 | 20241112 | 154300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 192 | 20241112 | 154200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 193 | 20241112 | 154100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 194 | 20241112 | 154000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 195 | 20241112 | 153900 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 196 | 20241112 | 153800 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 197 | 20241112 | 153700 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 198 | 20241112 | 153600 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 199 | 20241112 | 153500 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 200 | 20241112 | 153400 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 201 | 20241112 | 153300 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 202 | 20241112 | 153200 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 203 | 20241112 | 153100 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 0 |
| 204 | 20241112 | 153000 | 2691463350 | 3080 | 3080 | 3080 | 3080 | 3352 |
| 205 | 20241112 | 152900 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 206 | 20241112 | 152800 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 207 | 20241112 | 152700 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 208 | 20241112 | 152600 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 209 | 20241112 | 152500 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 210 | 20241112 | 152400 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 211 | 20241112 | 152300 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 212 | 20241112 | 152200 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 213 | 20241112 | 152100 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 214 | 20241112 | 152000 | 2681139190 | 3050 | 3050 | 3050 | 3050 | 0 |
| 215 | 20241112 | 151900 | 2681139190 | 3050 | 3050 | 3070 | 3050 | 876 |
| 216 | 20241112 | 151800 | 2678467265 | 3055 | 3055 | 3055 | 3050 | 53 |
| 217 | 20241112 | 151700 | 2678305600 | 3050 | 3050 | 3050 | 3050 | 1428 |
| 218 | 20241112 | 151600 | 2673950200 | 3050 | 3050 | 3050 | 3050 | 172 |
| 219 | 20241112 | 151500 | 2673425600 | 3055 | 3050 | 3055 | 3050 | 351 |
| 220 | 20241112 | 151400 | 2672355045 | 3050 | 3060 | 3060 | 3050 | 1584 |
| 221 | 20241112 | 151300 | 2667518805 | 3060 | 3065 | 3065 | 3060 | 3085 |
| 222 | 20241112 | 151200 | 2658064490 | 3075 | 3075 | 3075 | 3075 | 0 |
| 223 | 20241112 | 151100 | 2658064490 | 3075 | 3070 | 3075 | 3065 | 1216 |
| 224 | 20241112 | 151000 | 2654336265 | 3070 | 3070 | 3070 | 3070 | 23 |
| 225 | 20241112 | 150900 | 2654265655 | 3080 | 3080 | 3080 | 3080 | 202 |
| 226 | 20241112 | 150800 | 2653643495 | 3080 | 3075 | 3080 | 3075 | 2248 |
| 227 | 20241112 | 150700 | 2646722865 | 3075 | 3070 | 3075 | 3070 | 1408 |
| 228 | 20241112 | 150600 | 2642393290 | 3075 | 3070 | 3075 | 3070 | 300 |
| 229 | 20241112 | 150500 | 2641472235 | 3070 | 3050 | 3070 | 3050 | 31 |
| 230 | 20241112 | 150400 | 2641377240 | 3070 | 3070 | 3070 | 3070 | 117 |
| 231 | 20241112 | 150300 | 2641018050 | 3070 | 3065 | 3070 | 3065 | 34 |
| 232 | 20241112 | 150200 | 2640913675 | 3060 | 3050 | 3060 | 3050 | 205 |
| 233 | 20241112 | 150100 | 2640287715 | 3055 | 3050 | 3055 | 3050 | 1375 |
| 234 | 20241112 | 150000 | 2636093950 | 3050 | 3040 | 3050 | 3040 | 6 |
| 235 | 20241112 | 145900 | 2636075700 | 3045 | 3045 | 3045 | 3045 | 16 |
| 236 | 20241112 | 145800 | 2636026980 | 3050 | 3045 | 3050 | 3045 | 60 |
| 237 | 20241112 | 145700 | 2635844275 | 3045 | 3040 | 3045 | 3040 | 220 |
| 238 | 20241112 | 145600 | 2635175470 | 3050 | 3050 | 3050 | 3050 | 0 |
| 239 | 20241112 | 145500 | 2635175470 | 3050 | 3050 | 3050 | 3050 | 4 |
| 240 | 20241112 | 145400 | 2635163270 | 3050 | 3035 | 3050 | 3035 | 11 |
| 241 | 20241112 | 145300 | 2635129855 | 3055 | 3035 | 3055 | 3035 | 14 |
| 242 | 20241112 | 145200 | 2635087325 | 3040 | 3050 | 3065 | 3035 | 263 |
| 243 | 20241112 | 145100 | 2634287480 | 3055 | 3045 | 3055 | 3045 | 150 |
| 244 | 20241112 | 145000 | 2633829580 | 3045 | 3045 | 3045 | 3045 | 30 |
| 245 | 20241112 | 144900 | 2633738230 | 3045 | 3045 | 3045 | 3045 | 1 |
| 246 | 20241112 | 144800 | 2633735185 | 3050 | 3050 | 3050 | 3050 | 3 |
| 247 | 20241112 | 144700 | 2633726035 | 3050 | 3050 | 3050 | 3050 | 964 |
| 248 | 20241112 | 144600 | 2630785835 | 3070 | 3070 | 3070 | 3070 | 0 |
| 249 | 20241112 | 144500 | 2630785835 | 3070 | 3020 | 3070 | 3015 | 1239 |
| 250 | 20241112 | 144400 | 2627044230 | 3020 | 3045 | 3045 | 3020 | 14 |
| 251 | 20241112 | 144300 | 2627001925 | 3040 | 3040 | 3040 | 3040 | 81 |
| 252 | 20241112 | 144200 | 2626755685 | 3035 | 3015 | 3035 | 3010 | 108 |
| 253 | 20241112 | 144100 | 2626430455 | 3045 | 3010 | 3045 | 3000 | 1005 |
| 254 | 20241112 | 144000 | 2623407570 | 3000 | 3005 | 3010 | 3000 | 9241 |
| 255 | 20241112 | 143900 | 2595659705 | 3005 | 3015 | 3015 | 3005 | 4048 |
| 256 | 20241112 | 143800 | 2583477195 | 3015 | 3015 | 3015 | 3015 | 1942 |
| 257 | 20241112 | 143700 | 2577622065 | 3015 | 3030 | 3030 | 3015 | 5098 |
| 258 | 20241112 | 143600 | 2562237990 | 3030 | 3035 | 3035 | 3030 | 1480 |
| 259 | 20241112 | 143500 | 2557750540 | 3050 | 3040 | 3055 | 3035 | 105 |
| 260 | 20241112 | 143400 | 2557431310 | 3035 | 3045 | 3045 | 3030 | 6248 |
| 261 | 20241112 | 143300 | 2538458195 | 3045 | 3045 | 3060 | 3045 | 52 |
| 262 | 20241112 | 143200 | 2538299840 | 3045 | 3055 | 3055 | 3040 | 3089 |
| 263 | 20241112 | 143100 | 2528893270 | 3055 | 3055 | 3055 | 3055 | 921 |
| 264 | 20241112 | 143000 | 2526079615 | 3055 | 3065 | 3065 | 3055 | 3661 |
| 265 | 20241112 | 142900 | 2514863655 | 3065 | 3070 | 3070 | 3065 | 112 |
| 266 | 20241112 | 142800 | 2514520115 | 3075 | 3090 | 3090 | 3075 | 1106 |
| 267 | 20241112 | 142700 | 2511118840 | 3090 | 3075 | 3090 | 3075 | 69 |
| 268 | 20241112 | 142600 | 2510906060 | 3075 | 3075 | 3075 | 3075 | 20 |
| 269 | 20241112 | 142500 | 2510844560 | 3075 | 3070 | 3075 | 3070 | 460 |
| 270 | 20241112 | 142400 | 2509432345 | 3070 | 3065 | 3070 | 3065 | 211 |
| 271 | 20241112 | 142300 | 2508785130 | 3065 | 3075 | 3075 | 3065 | 226 |
| 272 | 20241112 | 142200 | 2508092145 | 3075 | 3055 | 3075 | 3055 | 824 |
| 273 | 20241112 | 142100 | 2505567275 | 3055 | 3070 | 3075 | 3055 | 15 |
| 274 | 20241112 | 142000 | 2505521295 | 3070 | 3060 | 3075 | 3060 | 14 |
| 275 | 20241112 | 141900 | 2505478415 | 3075 | 3060 | 3075 | 3060 | 627 |
| 276 | 20241112 | 141800 | 2503559780 | 3060 | 3060 | 3060 | 3060 | 545 |
| 277 | 20241112 | 141700 | 2501892080 | 3075 | 3075 | 3075 | 3055 | 45 |
| 278 | 20241112 | 141600 | 2501753760 | 3075 | 3090 | 3090 | 3055 | 1650 |
| 279 | 20241112 | 141500 | 2496711060 | 3065 | 3065 | 3090 | 3065 | 168 |
| 280 | 20241112 | 141400 | 2496196115 | 3065 | 3050 | 3065 | 3050 | 956 |
| 281 | 20241112 | 141300 | 2493269965 | 3065 | 3065 | 3065 | 3050 | 998 |
| 282 | 20241112 | 141200 | 2490214570 | 3065 | 3070 | 3070 | 3065 | 287 |
| 283 | 20241112 | 141100 | 2489334075 | 3065 | 3070 | 3095 | 3065 | 471 |
| 284 | 20241112 | 141000 | 2487888265 | 3100 | 3100 | 3100 | 3065 | 400 |
| 285 | 20241112 | 140900 | 2486653285 | 3105 | 3100 | 3105 | 3100 | 470 |
| 286 | 20241112 | 140800 | 2485194200 | 3100 | 3080 | 3100 | 3080 | 166 |
| 287 | 20241112 | 140700 | 2484681180 | 3080 | 3075 | 3080 | 3075 | 27 |
| 288 | 20241112 | 140600 | 2484598145 | 3085 | 3045 | 3085 | 3040 | 899 |
| 289 | 20241112 | 140500 | 2481860565 | 3045 | 3040 | 3045 | 3040 | 866 |
| 290 | 20241112 | 140400 | 2479226405 | 3045 | 3055 | 3055 | 3040 | 2130 |
| 291 | 20241112 | 140300 | 2472745740 | 3055 | 3060 | 3060 | 3055 | 13 |
| 292 | 20241112 | 140200 | 2472705970 | 3065 | 3070 | 3080 | 3065 | 306 |
| 293 | 20241112 | 140100 | 2471768020 | 3080 | 3080 | 3080 | 3080 | 1850 |
| 294 | 20241112 | 140000 | 2466070020 | 3080 | 3075 | 3080 | 3070 | 596 |
| 295 | 20241112 | 135900 | 2464235885 | 3075 | 3070 | 3080 | 3065 | 1522 |
| 296 | 20241112 | 135800 | 2459556295 | 3075 | 3060 | 3075 | 3060 | 1535 |
| 297 | 20241112 | 135700 | 2454856250 | 3060 | 3055 | 3060 | 3050 | 1131 |
| 298 | 20241112 | 135600 | 2451399370 | 3055 | 3045 | 3055 | 3045 | 924 |
| 299 | 20241112 | 135500 | 2448579615 | 3045 | 3025 | 3045 | 3020 | 3544 |
| 300 | 20241112 | 135400 | 2437860070 | 3020 | 3005 | 3025 | 2995 | 5070 |
| 301 | 20241112 | 135300 | 2422625065 | 2955 | 2955 | 2955 | 2955 | 0 |
| 302 | 20241112 | 135200 | 2422625065 | 2955 | 2955 | 2955 | 2955 | 0 |
| 303 | 20241112 | 135100 | 2422625065 | 2955 | 3090 | 3090 | 2955 | 17048 |
| 304 | 20241112 | 135000 | 2370884555 | 3090 | 3110 | 3110 | 3090 | 5969 |
| 305 | 20241112 | 134900 | 2352374155 | 3110 | 3115 | 3115 | 3110 | 1823 |
| 306 | 20241112 | 134800 | 2346699745 | 3115 | 3140 | 3145 | 3115 | 1252 |
| 307 | 20241112 | 134700 | 2342783975 | 3140 | 3125 | 3140 | 3120 | 993 |
| 308 | 20241112 | 134600 | 2339683510 | 3140 | 3130 | 3140 | 3130 | 21 |
| 309 | 20241112 | 134500 | 2339617770 | 3140 | 3125 | 3140 | 3125 | 322 |
| 310 | 20241112 | 134400 | 2338611355 | 3125 | 3150 | 3150 | 3120 | 2660 |
| 311 | 20241112 | 134300 | 2330296915 | 3160 | 3130 | 3180 | 3120 | 8438 |
| 312 | 20241112 | 134200 | 2303784355 | 3130 | 3125 | 3130 | 3120 | 830 |
| 313 | 20241112 | 134100 | 2301191795 | 3120 | 3120 | 3120 | 3120 | 726 |
| 314 | 20241112 | 134000 | 2298926675 | 3120 | 3120 | 3120 | 3120 | 20 |
| 315 | 20241112 | 133900 | 2298864275 | 3120 | 3110 | 3120 | 3100 | 10780 |
| 316 | 20241112 | 133800 | 2265362620 | 3110 | 3105 | 3120 | 3105 | 635 |
| 317 | 20241112 | 133700 | 2263389575 | 3130 | 3130 | 3130 | 3100 | 5943 |
| 318 | 20241112 | 133600 | 2244917555 | 3130 | 3140 | 3140 | 3130 | 2957 |
| 319 | 20241112 | 133500 | 2235650180 | 3140 | 3140 | 3140 | 3140 | 1132 |
| 320 | 20241112 | 133400 | 2232095700 | 3140 | 3170 | 3170 | 3135 | 5227 |
| 321 | 20241112 | 133300 | 2215590400 | 3175 | 3185 | 3185 | 3175 | 1911 |
| 322 | 20241112 | 133200 | 2209518275 | 3185 | 3210 | 3210 | 3185 | 3544 |
| 323 | 20241112 | 133100 | 2198187065 | 3215 | 3225 | 3225 | 3215 | 130 |
| 324 | 20241112 | 133000 | 2197769095 | 3210 | 3230 | 3230 | 3210 | 40 |
| 325 | 20241112 | 132900 | 2197640660 | 3230 | 3210 | 3230 | 3210 | 264 |
| 326 | 20241112 | 132800 | 2196793160 | 3220 | 3235 | 3235 | 3220 | 136 |
| 327 | 20241112 | 132700 | 2196354535 | 3235 | 3220 | 3235 | 3220 | 302 |
| 328 | 20241112 | 132600 | 2195377580 | 3210 | 3235 | 3235 | 3205 | 4264 |
| 329 | 20241112 | 132500 | 2181665735 | 3235 | 3240 | 3240 | 3235 | 1619 |
| 330 | 20241112 | 132400 | 2176420540 | 3240 | 3240 | 3240 | 3240 | 311 |
| 331 | 20241112 | 132300 | 2175412900 | 3240 | 3275 | 3275 | 3240 | 127 |
| 332 | 20241112 | 132200 | 2175001280 | 3240 | 3280 | 3280 | 3240 | 542 |
| 333 | 20241112 | 132100 | 2173233240 | 3235 | 3240 | 3240 | 3235 | 1595 |
| 334 | 20241112 | 132000 | 2168072545 | 3230 | 3230 | 3230 | 3230 | 0 |
| 335 | 20241112 | 131900 | 2168072545 | 3230 | 3240 | 3260 | 3230 | 1678 |
| 336 | 20241112 | 131800 | 2162623160 | 3300 | 3245 | 3300 | 3235 | 2131 |
| 337 | 20241112 | 131700 | 2155611895 | 3295 | 3290 | 3295 | 3290 | 1002 |
| 338 | 20241112 | 131600 | 2152315040 | 3285 | 3285 | 3285 | 3285 | 2426 |
| 339 | 20241112 | 131500 | 2144345630 | 3285 | 3230 | 3285 | 3230 | 6217 |
| 340 | 20241112 | 131400 | 2124235030 | 3230 | 3230 | 3230 | 3215 | 526 |
| 341 | 20241112 | 131300 | 2122539645 | 3235 | 3220 | 3235 | 3210 | 975 |
| 342 | 20241112 | 131200 | 2119399615 | 3210 | 3225 | 3225 | 3210 | 8792 |
| 343 | 20241112 | 131100 | 2091118875 | 3225 | 3240 | 3240 | 3225 | 3393 |
| 344 | 20241112 | 131000 | 2080150115 | 3285 | 3285 | 3285 | 3240 | 88 |
| 345 | 20241112 | 130900 | 2079863970 | 3300 | 3290 | 3300 | 3235 | 4123 |
| 346 | 20241112 | 130800 | 2066399715 | 3250 | 3295 | 3295 | 3250 | 1021 |
| 347 | 20241112 | 130700 | 2063080570 | 3275 | 3285 | 3300 | 3275 | 1108 |
| 348 | 20241112 | 130600 | 2059445375 | 3285 | 3280 | 3285 | 3255 | 1372 |
| 349 | 20241112 | 130500 | 2054964480 | 3280 | 3285 | 3290 | 3280 | 1144 |
| 350 | 20241112 | 130400 | 2051205620 | 3285 | 3330 | 3330 | 3285 | 2488 |
| 351 | 20241112 | 130300 | 2043014115 | 3340 | 3330 | 3345 | 3330 | 34 |
| 352 | 20241112 | 130200 | 2042900570 | 3345 | 3325 | 3350 | 3320 | 7724 |
| 353 | 20241112 | 130100 | 2017144910 | 3325 | 3325 | 3325 | 3320 | 820 |
| 354 | 20241112 | 130000 | 2014418415 | 3325 | 3330 | 3330 | 3320 | 3741 |
| 355 | 20241112 | 125900 | 2001975145 | 3330 | 3320 | 3330 | 3320 | 11295 |
| 356 | 20241112 | 125800 | 1964392025 | 3320 | 3310 | 3325 | 3310 | 4701 |
| 357 | 20241112 | 125700 | 1948799505 | 3305 | 3285 | 3305 | 3285 | 1409 |
| 358 | 20241112 | 125600 | 1944155110 | 3285 | 3290 | 3290 | 3285 | 735 |
| 359 | 20241112 | 125500 | 1941740585 | 3285 | 3290 | 3295 | 3285 | 950 |
| 360 | 20241112 | 125400 | 1938616330 | 3290 | 3290 | 3295 | 3290 | 1181 |
| 361 | 20241112 | 125300 | 1934726320 | 3300 | 3285 | 3300 | 3285 | 701 |
| 362 | 20241112 | 125200 | 1932423235 | 3305 | 3305 | 3305 | 3305 | 666 |
| 363 | 20241112 | 125100 | 1930222105 | 3305 | 3300 | 3305 | 3280 | 1651 |
| 364 | 20241112 | 125000 | 1924768050 | 3300 | 3290 | 3300 | 3290 | 2499 |
| 365 | 20241112 | 124900 | 1916534505 | 3290 | 3290 | 3290 | 3280 | 1246 |
| 366 | 20241112 | 124800 | 1912435175 | 3290 | 3255 | 3290 | 3255 | 26 |
| 367 | 20241112 | 124700 | 1912350155 | 3290 | 3290 | 3290 | 3255 | 52 |
| 368 | 20241112 | 124600 | 1912180315 | 3290 | 3260 | 3300 | 3260 | 1736 |
| 369 | 20241112 | 124500 | 1906470510 | 3250 | 3235 | 3290 | 3235 | 1017 |
| 370 | 20241112 | 124400 | 1903143355 | 3235 | 3225 | 3235 | 3225 | 58 |
| 371 | 20241112 | 124300 | 1902956295 | 3225 | 3225 | 3225 | 3220 | 663 |
| 372 | 20241112 | 124200 | 1900818130 | 3205 | 3200 | 3205 | 3200 | 2714 |
| 373 | 20241112 | 124100 | 1892122505 | 3200 | 3240 | 3240 | 3200 | 3205 |
| 374 | 20241112 | 124000 | 1881822335 | 3255 | 3255 | 3255 | 3230 | 1715 |
| 375 | 20241112 | 123900 | 1876254405 | 3250 | 3255 | 3255 | 3250 | 407 |
| 376 | 20241112 | 123800 | 1874930265 | 3255 | 3255 | 3280 | 3250 | 1958 |
| 377 | 20241112 | 123700 | 1868550975 | 3255 | 3280 | 3290 | 3255 | 297 |
| 378 | 20241112 | 123600 | 1867573960 | 3310 | 3300 | 3310 | 3220 | 2171 |
| 379 | 20241112 | 123500 | 1860424135 | 3300 | 3300 | 3310 | 3215 | 2211 |
| 380 | 20241112 | 123400 | 1853160535 | 3300 | 3310 | 3315 | 3300 | 2905 |
| 381 | 20241112 | 123300 | 1843547085 | 3310 | 3315 | 3315 | 3310 | 7547 |
| 382 | 20241112 | 123200 | 1818564995 | 3315 | 3315 | 3315 | 3305 | 3970 |
| 383 | 20241112 | 123100 | 1805419765 | 3310 | 3335 | 3335 | 3310 | 1030 |
| 384 | 20241112 | 123000 | 1802009805 | 3335 | 3340 | 3340 | 3320 | 2789 |
| 385 | 20241112 | 122900 | 1792698140 | 3310 | 3340 | 3340 | 3310 | 2062 |
| 386 | 20241112 | 122800 | 1785830220 | 3340 | 3340 | 3345 | 3325 | 1100 |
| 387 | 20241112 | 122700 | 1782156675 | 3340 | 3325 | 3345 | 3320 | 2285 |
| 388 | 20241112 | 122600 | 1774533380 | 3325 | 3325 | 3350 | 3320 | 12068 |
| 389 | 20241112 | 122500 | 1734257280 | 3325 | 3310 | 3330 | 3310 | 6581 |
| 390 | 20241112 | 122400 | 1712396140 | 3310 | 3300 | 3320 | 3300 | 8461 |
| 391 | 20241112 | 122300 | 1684421650 | 3300 | 3270 | 3315 | 3260 | 15701 |
| 392 | 20241112 | 122200 | 1632689490 | 3260 | 3240 | 3270 | 3220 | 5850 |
| 393 | 20241112 | 122100 | 1613730465 | 3210 | 3220 | 3240 | 3210 | 1457 |
| 394 | 20241112 | 122000 | 1609014645 | 3220 | 3195 | 3245 | 3195 | 2632 |
| 395 | 20241112 | 121900 | 1600573965 | 3190 | 3275 | 3275 | 3190 | 10300 |
| 396 | 20241112 | 121800 | 1567545465 | 3290 | 3265 | 3300 | 3260 | 2308 |
| 397 | 20241112 | 121700 | 1559990620 | 3265 | 3300 | 3315 | 3265 | 1466 |
| 398 | 20241112 | 121600 | 1555193810 | 3300 | 3305 | 3310 | 3300 | 6082 |
| 399 | 20241112 | 121500 | 1535110150 | 3305 | 3270 | 3305 | 3270 | 7125 |
| 400 | 20241112 | 121400 | 1511656065 | 3270 | 3265 | 3300 | 3250 | 8042 |
| 401 | 20241112 | 121300 | 1485364230 | 3250 | 3230 | 3260 | 3230 | 7063 |
| 402 | 20241112 | 121200 | 1462493905 | 3220 | 3205 | 3230 | 3200 | 1967 |
| 403 | 20241112 | 121100 | 1456169840 | 3210 | 3210 | 3215 | 3180 | 2840 |
| 404 | 20241112 | 121000 | 1447081045 | 3190 | 3240 | 3240 | 3175 | 16317 |
| 405 | 20241112 | 120900 | 1394773885 | 3245 | 3280 | 3280 | 3240 | 5568 |
| 406 | 20241112 | 120800 | 1376618840 | 3275 | 3300 | 3305 | 3275 | 8726 |
| 407 | 20241112 | 120700 | 1347910515 | 3305 | 3300 | 3305 | 3285 | 6795 |
| 408 | 20241112 | 120600 | 1325496955 | 3300 | 3325 | 3345 | 3300 | 7768 |
| 409 | 20241112 | 120500 | 1299701715 | 3335 | 3330 | 3345 | 3315 | 3250 |
| 410 | 20241112 | 120400 | 1288894450 | 3330 | 3300 | 3330 | 3300 | 1027 |
| 411 | 20241112 | 120300 | 1285491020 | 3300 | 3345 | 3345 | 3285 | 4557 |
| 412 | 20241112 | 120200 | 1270363540 | 3345 | 3320 | 3390 | 3320 | 8273 |
| 413 | 20241112 | 120100 | 1242532860 | 3325 | 3380 | 3385 | 3290 | 10684 |
| 414 | 20241112 | 120000 | 1206956205 | 3380 | 3390 | 3400 | 3380 | 16401 |
| 415 | 20241112 | 115900 | 1151361645 | 3390 | 3420 | 3420 | 3390 | 37812 |
| 416 | 20241112 | 115800 | 1022658200 | 3420 | 3310 | 3425 | 3290 | 27310 |
| 417 | 20241112 | 115700 | 929908280 | 3290 | 3280 | 3465 | 3265 | 82808 |
| 418 | 20241112 | 115600 | 652489680 | 3280 | 3280 | 3280 | 3280 | 8007 |
| 419 | 20241112 | 115500 | 626226720 | 3280 | 3280 | 3280 | 3280 | 0 |
| 420 | 20241112 | 115400 | 626226720 | 3280 | 3170 | 3280 | 3170 | 17546 |
| 421 | 20241112 | 115300 | 570001395 | 3170 | 3165 | 3175 | 3165 | 523 |
| 422 | 20241112 | 115200 | 568341680 | 3175 | 3155 | 3175 | 3155 | 9370 |
| 423 | 20241112 | 115100 | 538687305 | 3160 | 3150 | 3160 | 3150 | 3175 |
| 424 | 20241112 | 115000 | 528671770 | 3155 | 3130 | 3155 | 3130 | 1148 |
| 425 | 20241112 | 114900 | 525056900 | 3155 | 3140 | 3165 | 3135 | 2321 |
| 426 | 20241112 | 114800 | 517729960 | 3140 | 3135 | 3145 | 3135 | 4244 |
| 427 | 20241112 | 114700 | 504405395 | 3140 | 3100 | 3140 | 3095 | 3674 |
| 428 | 20241112 | 114600 | 492895855 | 3095 | 3090 | 3110 | 3090 | 281 |
| 429 | 20241112 | 114500 | 492024755 | 3090 | 3095 | 3095 | 3080 | 3715 |
| 430 | 20241112 | 114400 | 480528115 | 3090 | 3080 | 3090 | 3080 | 1150 |
| 431 | 20241112 | 114300 | 476974635 | 3075 | 3075 | 3075 | 3075 | 100 |
| 432 | 20241112 | 114200 | 476667135 | 3070 | 3085 | 3085 | 3070 | 3523 |
| 433 | 20241112 | 114100 | 465836930 | 3080 | 3080 | 3080 | 3075 | 326 |
| 434 | 20241112 | 114000 | 464832925 | 3080 | 3080 | 3085 | 3080 | 74 |
| 435 | 20241112 | 113900 | 464605000 | 3080 | 3090 | 3095 | 3080 | 1150 |
| 436 | 20241112 | 113800 | 461050925 | 3090 | 3120 | 3120 | 3090 | 3662 |
| 437 | 20241112 | 113700 | 449713510 | 3105 | 3140 | 3145 | 3105 | 3233 |
| 438 | 20241112 | 113600 | 439574955 | 3140 | 3150 | 3150 | 3130 | 2599 |
| 439 | 20241112 | 113500 | 431405130 | 3150 | 3170 | 3175 | 3145 | 6993 |
| 440 | 20241112 | 113400 | 409276475 | 3170 | 3120 | 3170 | 3100 | 8802 |
| 441 | 20241112 | 113300 | 381607655 | 3120 | 3090 | 3125 | 3080 | 6450 |
| 442 | 20241112 | 113200 | 361583450 | 3090 | 3080 | 3090 | 3080 | 5477 |
| 443 | 20241112 | 113100 | 344683610 | 3080 | 3080 | 3095 | 3070 | 5814 |
| 444 | 20241112 | 113000 | 326749085 | 3080 | 3045 | 3095 | 3045 | 6573 |
| 445 | 20241112 | 112900 | 306548650 | 3045 | 3025 | 3045 | 3020 | 2660 |
| 446 | 20241112 | 112800 | 298474910 | 3020 | 3005 | 3020 | 3005 | 1501 |
| 447 | 20241112 | 112700 | 293946110 | 3005 | 2995 | 3005 | 2990 | 817 |
| 448 | 20241112 | 112600 | 291499310 | 2995 | 3000 | 3000 | 2995 | 101 |
| 449 | 20241112 | 112500 | 291196315 | 3000 | 3000 | 3000 | 2990 | 33 |
| 450 | 20241112 | 112400 | 291097480 | 3010 | 2995 | 3010 | 2995 | 60 |
| 451 | 20241112 | 112300 | 290917175 | 3000 | 3000 | 3000 | 3000 | 8 |
| 452 | 20241112 | 112200 | 290893175 | 2990 | 2995 | 3000 | 2990 | 269 |
| 453 | 20241112 | 112100 | 290088250 | 2995 | 2995 | 2995 | 2995 | 84 |
| 454 | 20241112 | 112000 | 289836670 | 3000 | 2995 | 3000 | 2995 | 1106 |
| 455 | 20241112 | 111900 | 286524190 | 2995 | 2995 | 2995 | 2995 | 2 |
| 456 | 20241112 | 111800 | 286518200 | 3010 | 2980 | 3010 | 2980 | 1203 |
| 457 | 20241112 | 111700 | 282917000 | 2980 | 2980 | 2980 | 2980 | 2 |
| 458 | 20241112 | 111600 | 282911040 | 2985 | 2985 | 2985 | 2985 | 0 |
| 459 | 20241112 | 111500 | 282911040 | 2985 | 2985 | 2985 | 2985 | 0 |
| 460 | 20241112 | 111400 | 282911040 | 2985 | 2970 | 2985 | 2960 | 42 |
| 461 | 20241112 | 111300 | 282786505 | 2975 | 2975 | 2975 | 2975 | 629 |
| 462 | 20241112 | 111200 | 280915230 | 2985 | 2975 | 2985 | 2975 | 71 |
| 463 | 20241112 | 111100 | 280703955 | 2975 | 2975 | 2975 | 2975 | 0 |
| 464 | 20241112 | 111000 | 280703955 | 2975 | 2980 | 2980 | 2975 | 9 |
| 465 | 20241112 | 110900 | 280677160 | 2980 | 2980 | 2980 | 2980 | 0 |
| 466 | 20241112 | 110800 | 280677160 | 2980 | 2985 | 2985 | 2980 | 40 |
| 467 | 20241112 | 110700 | 280557955 | 2980 | 2985 | 2985 | 2980 | 102 |
| 468 | 20241112 | 110600 | 280253495 | 2980 | 2985 | 2985 | 2980 | 188 |
| 469 | 20241112 | 110500 | 279693000 | 2985 | 2980 | 2985 | 2980 | 232 |
| 470 | 20241112 | 110400 | 279000990 | 2980 | 2980 | 2980 | 2980 | 3 |
| 471 | 20241112 | 110300 | 278992050 | 2980 | 2970 | 2980 | 2970 | 258 |
| 472 | 20241112 | 110200 | 278225770 | 2975 | 2970 | 2975 | 2970 | 65 |
| 473 | 20241112 | 110100 | 278032705 | 2980 | 2980 | 2980 | 2980 | 15 |
| 474 | 20241112 | 110000 | 277988005 | 2985 | 2980 | 2985 | 2980 | 694 |
| 475 | 20241112 | 105900 | 275919230 | 2980 | 2965 | 2980 | 2965 | 1753 |
| 476 | 20241112 | 105800 | 270720520 | 2965 | 2950 | 2965 | 2950 | 80 |
| 477 | 20241112 | 105700 | 270483585 | 2955 | 2950 | 2960 | 2950 | 24 |
| 478 | 20241112 | 105600 | 270412660 | 2960 | 2940 | 2965 | 2940 | 1003 |
| 479 | 20241112 | 105500 | 267446560 | 2940 | 2940 | 2950 | 2940 | 13 |
| 480 | 20241112 | 105400 | 267408330 | 2955 | 2950 | 2955 | 2940 | 88 |
| 481 | 20241112 | 105300 | 267148975 | 2950 | 2950 | 2950 | 2950 | 1 |
| 482 | 20241112 | 105200 | 267146025 | 2940 | 2940 | 2940 | 2940 | 29 |
| 483 | 20241112 | 105100 | 267060765 | 2940 | 2940 | 2940 | 2940 | 0 |
| 484 | 20241112 | 105000 | 267060765 | 2940 | 2940 | 2940 | 2940 | 107 |
| 485 | 20241112 | 104900 | 266746185 | 2940 | 2940 | 2940 | 2940 | 10 |
| 486 | 20241112 | 104800 | 266716785 | 2945 | 2935 | 2945 | 2930 | 75 |
| 487 | 20241112 | 104700 | 266496995 | 2945 | 2945 | 2945 | 2940 | 46 |
| 488 | 20241112 | 104600 | 266361530 | 2945 | 2955 | 2955 | 2940 | 408 |
| 489 | 20241112 | 104500 | 265159000 | 2965 | 2965 | 2965 | 2965 | 100 |
| 490 | 20241112 | 104400 | 264862500 | 2965 | 2950 | 2965 | 2950 | 1327 |
| 491 | 20241112 | 104300 | 260936855 | 2950 | 2935 | 2950 | 2935 | 1133 |
| 492 | 20241112 | 104200 | 257605915 | 2935 | 2930 | 2935 | 2930 | 437 |
| 493 | 20241112 | 104100 | 256325500 | 2930 | 2925 | 2930 | 2925 | 271 |
| 494 | 20241112 | 104000 | 255531770 | 2925 | 2905 | 2925 | 2905 | 1232 |
| 495 | 20241112 | 103900 | 251952365 | 2910 | 2920 | 2920 | 2910 | 31 |
| 496 | 20241112 | 103800 | 251862145 | 2910 | 2915 | 2915 | 2910 | 38 |
| 497 | 20241112 | 103700 | 251751540 | 2925 | 2925 | 2925 | 2925 | 10 |
| 498 | 20241112 | 103600 | 251722290 | 2925 | 2925 | 2925 | 2925 | 7 |
| 499 | 20241112 | 103500 | 251701815 | 2910 | 2925 | 2925 | 2910 | 35 |
| 500 | 20241112 | 103400 | 251599950 | 2905 | 2930 | 2930 | 2905 | 1056 |
| 501 | 20241112 | 103300 | 248517050 | 2925 | 2925 | 2925 | 2925 | 5 |
| 502 | 20241112 | 103200 | 248502425 | 2925 | 2925 | 2925 | 2925 | 715 |
| 503 | 20241112 | 103100 | 246411050 | 2925 | 2930 | 2930 | 2925 | 11 |
| 504 | 20241112 | 103000 | 246378825 | 2925 | 2930 | 2930 | 2925 | 903 |
| 505 | 20241112 | 102900 | 243733535 | 2930 | 2925 | 2930 | 2925 | 26 |
| 506 | 20241112 | 102800 | 243657435 | 2925 | 2930 | 2930 | 2925 | 383 |
| 507 | 20241112 | 102700 | 242535460 | 2920 | 2930 | 2930 | 2920 | 554 |
| 508 | 20241112 | 102600 | 240917660 | 2930 | 2910 | 2930 | 2910 | 1050 |
| 509 | 20241112 | 102500 | 237843560 | 2900 | 2905 | 2905 | 2900 | 533 |
| 510 | 20241112 | 102400 | 236297580 | 2910 | 2910 | 2910 | 2910 | 1 |
| 511 | 20241112 | 102300 | 236294670 | 2910 | 2910 | 2910 | 2910 | 0 |
| 512 | 20241112 | 102200 | 236294670 | 2910 | 2915 | 2915 | 2910 | 3148 |
| 513 | 20241112 | 102100 | 227133335 | 2920 | 2915 | 2920 | 2915 | 11 |
| 514 | 20241112 | 102000 | 227101265 | 2930 | 2920 | 2930 | 2920 | 83 |
| 515 | 20241112 | 101900 | 226858590 | 2915 | 2915 | 2915 | 2915 | 396 |
| 516 | 20241112 | 101800 | 225704250 | 2910 | 2910 | 2915 | 2910 | 101 |
| 517 | 20241112 | 101700 | 225410335 | 2915 | 2925 | 2925 | 2915 | 743 |
| 518 | 20241112 | 101600 | 223243490 | 2925 | 2920 | 2925 | 2910 | 168 |
| 519 | 20241112 | 101500 | 222754370 | 2920 | 2915 | 2920 | 2910 | 95 |
| 520 | 20241112 | 101400 | 222477390 | 2915 | 2915 | 2915 | 2915 | 100 |
| 521 | 20241112 | 101300 | 222185890 | 2915 | 2910 | 2915 | 2910 | 91 |
| 522 | 20241112 | 101200 | 221921075 | 2910 | 2905 | 2910 | 2905 | 34 |
| 523 | 20241112 | 101100 | 221822195 | 2905 | 2905 | 2905 | 2905 | 14 |
| 524 | 20241112 | 101000 | 221781525 | 2915 | 2905 | 2915 | 2900 | 1027 |
| 525 | 20241112 | 100900 | 218797880 | 2900 | 2900 | 2900 | 2900 | 898 |
| 526 | 20241112 | 100800 | 216193680 | 2900 | 2895 | 2900 | 2895 | 201 |
| 527 | 20241112 | 100700 | 215610865 | 2900 | 2895 | 2900 | 2895 | 1361 |
| 528 | 20241112 | 100600 | 211670435 | 2895 | 2895 | 2895 | 2895 | 100 |
| 529 | 20241112 | 100500 | 211380935 | 2895 | 2885 | 2895 | 2885 | 56 |
| 530 | 20241112 | 100400 | 211218865 | 2895 | 2890 | 2895 | 2885 | 152 |
| 531 | 20241112 | 100300 | 210779955 | 2895 | 2885 | 2895 | 2885 | 128 |
| 532 | 20241112 | 100200 | 210410110 | 2890 | 2870 | 2890 | 2860 | 1198 |
| 533 | 20241112 | 100100 | 206971585 | 2885 | 2885 | 2885 | 2885 | 69 |
| 534 | 20241112 | 100000 | 206772520 | 2885 | 2870 | 2885 | 2865 | 59 |
| 535 | 20241112 | 095900 | 206603340 | 2865 | 2865 | 2865 | 2865 | 58 |
| 536 | 20241112 | 095800 | 206437170 | 2865 | 2890 | 2890 | 2860 | 156 |
| 537 | 20241112 | 095700 | 205990970 | 2900 | 2870 | 2905 | 2870 | 304 |
| 538 | 20241112 | 095600 | 205116450 | 2870 | 2835 | 2870 | 2830 | 13236 |
| 539 | 20241112 | 095500 | 167476155 | 2835 | 2830 | 2835 | 2830 | 1121 |
| 540 | 20241112 | 095400 | 164302725 | 2835 | 2835 | 2835 | 2835 | 752 |
| 541 | 20241112 | 095300 | 162170805 | 2840 | 2840 | 2840 | 2840 | 41 |
| 542 | 20241112 | 095200 | 162054365 | 2840 | 2845 | 2845 | 2840 | 399 |
| 543 | 20241112 | 095100 | 160920580 | 2845 | 2845 | 2845 | 2845 | 1335 |
| 544 | 20241112 | 095000 | 157122505 | 2850 | 2855 | 2855 | 2850 | 572 |
| 545 | 20241112 | 094900 | 155492275 | 2855 | 2855 | 2855 | 2855 | 959 |
| 546 | 20241112 | 094800 | 152754330 | 2855 | 2865 | 2865 | 2855 | 917 |
| 547 | 20241112 | 094700 | 150131955 | 2865 | 2860 | 2865 | 2860 | 45 |
| 548 | 20241112 | 094600 | 150003230 | 2860 | 2865 | 2865 | 2860 | 18 |
| 549 | 20241112 | 094500 | 149951740 | 2865 | 2860 | 2865 | 2860 | 9 |
| 550 | 20241112 | 094400 | 149925995 | 2865 | 2870 | 2870 | 2865 | 924 |
| 551 | 20241112 | 094300 | 147278630 | 2865 | 2870 | 2870 | 2865 | 20 |
| 552 | 20241112 | 094200 | 147221325 | 2870 | 2885 | 2885 | 2870 | 21 |
| 553 | 20241112 | 094100 | 147160760 | 2870 | 2870 | 2900 | 2865 | 646 |
| 554 | 20241112 | 094000 | 145305015 | 2870 | 2880 | 2880 | 2870 | 280 |
| 555 | 20241112 | 093900 | 144501390 | 2880 | 2890 | 2890 | 2880 | 14 |
| 556 | 20241112 | 093800 | 144461040 | 2895 | 2875 | 2895 | 2865 | 328 |
| 557 | 20241112 | 093700 | 143519935 | 2900 | 2875 | 2905 | 2870 | 406 |
| 558 | 20241112 | 093600 | 142354060 | 2875 | 2920 | 2920 | 2870 | 507 |
| 559 | 20241112 | 093500 | 140896095 | 2885 | 2940 | 2940 | 2865 | 1116 |
| 560 | 20241112 | 093400 | 137658650 | 2945 | 2900 | 2945 | 2900 | 663 |
| 561 | 20241112 | 093300 | 135714735 | 2900 | 2865 | 2900 | 2865 | 813 |
| 562 | 20241112 | 093200 | 133379120 | 2855 | 2855 | 2865 | 2855 | 4803 |
| 563 | 20241112 | 093100 | 119666545 | 2855 | 2855 | 2855 | 2855 | 100 |
| 564 | 20241112 | 093000 | 119381045 | 2850 | 2850 | 2850 | 2850 | 764 |
| 565 | 20241112 | 092900 | 117203645 | 2850 | 2850 | 2855 | 2850 | 798 |
| 566 | 20241112 | 092800 | 114929340 | 2850 | 2855 | 2855 | 2850 | 2123 |
| 567 | 20241112 | 092700 | 108872150 | 2855 | 2850 | 2855 | 2845 | 296 |
| 568 | 20241112 | 092600 | 108028425 | 2855 | 2855 | 2855 | 2855 | 419 |
| 569 | 20241112 | 092500 | 106832180 | 2855 | 2860 | 2860 | 2855 | 2366 |
| 570 | 20241112 | 092400 | 100076245 | 2860 | 2870 | 2870 | 2860 | 4443 |
| 571 | 20241112 | 092300 | 87363705 | 2870 | 2895 | 2895 | 2870 | 4544 |
| 572 | 20241112 | 092200 | 74247415 | 2895 | 2900 | 2900 | 2895 | 2776 |
| 573 | 20241112 | 092100 | 66206955 | 2900 | 2910 | 2910 | 2900 | 1516 |
| 574 | 20241112 | 092000 | 61803700 | 2910 | 2915 | 2915 | 2910 | 520 |
| 575 | 20241112 | 091900 | 60290150 | 2930 | 2930 | 2930 | 2930 | 3 |
| 576 | 20241112 | 091800 | 60281360 | 2915 | 2915 | 2915 | 2915 | 251 |
| 577 | 20241112 | 091700 | 59549695 | 2915 | 2920 | 2930 | 2910 | 960 |
| 578 | 20241112 | 091600 | 56750590 | 2915 | 2920 | 2920 | 2915 | 2866 |
| 579 | 20241112 | 091500 | 48386545 | 2930 | 2920 | 2930 | 2920 | 584 |
| 580 | 20241112 | 091400 | 46677225 | 2920 | 2945 | 2945 | 2920 | 1117 |
| 581 | 20241112 | 091300 | 43412790 | 2920 | 2925 | 2950 | 2915 | 1476 |
| 582 | 20241112 | 091200 | 39092310 | 2920 | 2940 | 2950 | 2920 | 304 |
| 583 | 20241112 | 091100 | 38203740 | 2955 | 2955 | 2955 | 2955 | 1 |
| 584 | 20241112 | 091000 | 38200785 | 2920 | 2935 | 2935 | 2920 | 1000 |
| 585 | 20241112 | 090900 | 35280195 | 2920 | 2960 | 2965 | 2920 | 1762 |
| 586 | 20241112 | 090800 | 30106245 | 2965 | 2975 | 2975 | 2965 | 1884 |
| 587 | 20241112 | 090700 | 24516600 | 2975 | 2980 | 2980 | 2975 | 202 |
| 588 | 20241112 | 090600 | 23914785 | 2985 | 3000 | 3000 | 2975 | 447 |
| 589 | 20241112 | 090500 | 22582055 | 2985 | 3005 | 3005 | 2985 | 1676 |
| 590 | 20241112 | 090400 | 17579105 | 3005 | 3005 | 3020 | 3005 | 1628 |
| 591 | 20241112 | 090300 | 12678200 | 3015 | 3015 | 3015 | 3005 | 343 |
| 592 | 20241112 | 090200 | 11644450 | 3015 | 3010 | 3020 | 3010 | 1525 |
| 593 | 20241112 | 090100 | 7053680 | 3010 | 3005 | 3010 | 3005 | 942 |
| 594 | 20241112 | 090000 | 4218895 | 3005 | 2985 | 3005 | 2985 | 1407 |