30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 3 | 20241111 | 190700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20241111 | 190600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20241111 | 190500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20241111 | 190400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20241111 | 190300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20241111 | 190200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20241111 | 190100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20241111 | 190000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20241111 | 185900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20241111 | 185800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20241111 | 185700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20241111 | 185600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20241111 | 185500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20241111 | 185400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20241111 | 185300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20241111 | 185200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20241111 | 185100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20241111 | 185000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20241111 | 184900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20241111 | 184800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20241111 | 184700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20241111 | 184600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20241111 | 184500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20241111 | 184400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20241111 | 184300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20241111 | 184200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20241111 | 184100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20241111 | 184000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20241111 | 183900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20241111 | 183800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 33 | 20241111 | 183700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20241111 | 183600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20241111 | 183500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20241111 | 183400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20241111 | 183300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20241111 | 183200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20241111 | 183100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20241111 | 183000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20241111 | 182900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20241111 | 182800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20241111 | 182700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20241111 | 182600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20241111 | 182500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20241111 | 182400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20241111 | 182300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20241111 | 182200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20241111 | 182100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20241111 | 182000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20241111 | 181900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20241111 | 181800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20241111 | 181700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20241111 | 181600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20241111 | 181500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20241111 | 181400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20241111 | 181300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20241111 | 181200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20241111 | 181100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20241111 | 181000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20241111 | 180900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20241111 | 180800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 63 | 20241111 | 180700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20241111 | 180600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20241111 | 180500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20241111 | 180400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20241111 | 180300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20241111 | 180200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20241111 | 180100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20241111 | 180000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20241111 | 175900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20241111 | 175800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20241111 | 175700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20241111 | 175600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20241111 | 175500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20241111 | 175400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20241111 | 175300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20241111 | 175200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20241111 | 175100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20241111 | 175000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20241111 | 174900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20241111 | 174800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20241111 | 174700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20241111 | 174600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20241111 | 174500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20241111 | 174400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20241111 | 174300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20241111 | 174200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20241111 | 174100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20241111 | 174000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20241111 | 173900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20241111 | 173800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 93 | 20241111 | 173700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20241111 | 173600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20241111 | 173500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20241111 | 173400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20241111 | 173300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20241111 | 173200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20241111 | 173100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20241111 | 173000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20241111 | 172900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20241111 | 172800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20241111 | 172700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20241111 | 172600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20241111 | 172500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20241111 | 172400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20241111 | 172300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20241111 | 172200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20241111 | 172100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20241111 | 172000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20241111 | 171900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20241111 | 171800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20241111 | 171700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20241111 | 171600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20241111 | 171500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20241111 | 171400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20241111 | 171300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20241111 | 171200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20241111 | 171100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20241111 | 171000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20241111 | 170900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20241111 | 170800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 123 | 20241111 | 170700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20241111 | 170600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20241111 | 170500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20241111 | 170400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20241111 | 170300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20241111 | 170200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20241111 | 170100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20241111 | 170000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20241111 | 165900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20241111 | 165800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20241111 | 165700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20241111 | 165600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20241111 | 165500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20241111 | 165400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20241111 | 165300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20241111 | 165200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20241111 | 165100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20241111 | 165000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20241111 | 164900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20241111 | 164800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20241111 | 164700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20241111 | 164600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20241111 | 164500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20241111 | 164400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20241111 | 164300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20241111 | 164200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20241111 | 164100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20241111 | 164000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20241111 | 163900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20241111 | 163800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 153 | 20241111 | 163700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20241111 | 163600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20241111 | 163500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20241111 | 163400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20241111 | 163300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20241111 | 163200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20241111 | 163100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20241111 | 163000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20241111 | 162900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20241111 | 162800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20241111 | 162700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20241111 | 162600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20241111 | 162500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20241111 | 162400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20241111 | 162300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20241111 | 162200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20241111 | 162100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20241111 | 162000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20241111 | 161900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20241111 | 161800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20241111 | 161700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20241111 | 161600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20241111 | 161500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20241111 | 161400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20241111 | 161300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20241111 | 161200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20241111 | 161100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20241111 | 161000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20241111 | 160900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20241111 | 160800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 183 | 20241111 | 160700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20241111 | 160600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20241111 | 160500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20241111 | 160400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20241111 | 160300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20241111 | 160200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20241111 | 160100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20241111 | 160000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20241111 | 155900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20241111 | 155800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20241111 | 155700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20241111 | 155600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20241111 | 155500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20241111 | 155400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20241111 | 155300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20241111 | 155200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20241111 | 155100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20241111 | 155000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20241111 | 154900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20241111 | 154800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20241111 | 154700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20241111 | 154600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20241111 | 154500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20241111 | 154400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20241111 | 154300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20241111 | 154200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 209 | 20241111 | 154100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20241111 | 154000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20241111 | 153900 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20241111 | 153800 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 213 | 20241111 | 153700 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20241111 | 153600 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20241111 | 153500 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20241111 | 153400 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20241111 | 153300 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20241111 | 153200 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20241111 | 153100 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 220 | 20241111 | 153000 | 1360138340 | 4190 | 4190 | 4190 | 4190 | 10468 |
| 221 | 20241111 | 152900 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 222 | 20241111 | 152800 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 223 | 20241111 | 152700 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 224 | 20241111 | 152600 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 225 | 20241111 | 152500 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 226 | 20241111 | 152400 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 227 | 20241111 | 152300 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 228 | 20241111 | 152200 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 229 | 20241111 | 152100 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 230 | 20241111 | 152000 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 231 | 20241111 | 151900 | 1316277420 | 4195 | 4195 | 4195 | 4195 | 844 |
| 232 | 20241111 | 151800 | 1312736840 | 4200 | 4195 | 4200 | 4195 | 200 |
| 233 | 20241111 | 151700 | 1311897340 | 4195 | 4200 | 4200 | 4195 | 271 |
| 234 | 20241111 | 151600 | 1310760445 | 4200 | 4200 | 4200 | 4200 | 641 |
| 235 | 20241111 | 151500 | 1308068245 | 4200 | 4200 | 4200 | 4195 | 1863 |
| 236 | 20241111 | 151400 | 1300244145 | 4200 | 4200 | 4205 | 4200 | 1237 |
| 237 | 20241111 | 151300 | 1295048560 | 4200 | 4205 | 4205 | 4200 | 6080 |
| 238 | 20241111 | 151200 | 1269503050 | 4205 | 4205 | 4210 | 4205 | 190 |
| 239 | 20241111 | 151100 | 1268704095 | 4205 | 4205 | 4205 | 4205 | 1153 |
| 240 | 20241111 | 151000 | 1263855730 | 4205 | 4205 | 4205 | 4205 | 450 |
| 241 | 20241111 | 150900 | 1261963480 | 4210 | 4210 | 4210 | 4205 | 212 |
| 242 | 20241111 | 150800 | 1261071160 | 4205 | 4205 | 4210 | 4205 | 1081 |
| 243 | 20241111 | 150700 | 1256525500 | 4205 | 4205 | 4205 | 4205 | 16 |
| 244 | 20241111 | 150600 | 1256458220 | 4200 | 4205 | 4205 | 4200 | 515 |
| 245 | 20241111 | 150500 | 1254292695 | 4205 | 4205 | 4205 | 4205 | 2 |
| 246 | 20241111 | 150400 | 1254284285 | 4205 | 4205 | 4205 | 4205 | 630 |
| 247 | 20241111 | 150300 | 1251635135 | 4205 | 4200 | 4205 | 4200 | 972 |
| 248 | 20241111 | 150200 | 1247551225 | 4200 | 4205 | 4205 | 4200 | 5146 |
| 249 | 20241111 | 150100 | 1225936605 | 4210 | 4210 | 4210 | 4210 | 123 |
| 250 | 20241111 | 150000 | 1225418775 | 4215 | 4215 | 4215 | 4215 | 1 |
| 251 | 20241111 | 145900 | 1225414560 | 4205 | 4210 | 4220 | 4205 | 11 |
| 252 | 20241111 | 145800 | 1225368205 | 4200 | 4210 | 4210 | 4200 | 191 |
| 253 | 20241111 | 145700 | 1224565115 | 4205 | 4210 | 4210 | 4205 | 3765 |
| 254 | 20241111 | 145600 | 1208733085 | 4210 | 4210 | 4210 | 4210 | 3196 |
| 255 | 20241111 | 145500 | 1195277925 | 4210 | 4210 | 4210 | 4210 | 0 |
| 256 | 20241111 | 145400 | 1195277925 | 4210 | 4210 | 4210 | 4210 | 714 |
| 257 | 20241111 | 145300 | 1192271985 | 4210 | 4215 | 4215 | 4210 | 1229 |
| 258 | 20241111 | 145200 | 1187091755 | 4225 | 4215 | 4225 | 4215 | 277 |
| 259 | 20241111 | 145100 | 1185924190 | 4215 | 4215 | 4215 | 4215 | 501 |
| 260 | 20241111 | 145000 | 1183812475 | 4215 | 4215 | 4215 | 4215 | 906 |
| 261 | 20241111 | 144900 | 1179993685 | 4215 | 4215 | 4215 | 4215 | 1 |
| 262 | 20241111 | 144800 | 1179989470 | 4210 | 4210 | 4210 | 4210 | 0 |
| 263 | 20241111 | 144700 | 1179989470 | 4210 | 4210 | 4210 | 4210 | 540 |
| 264 | 20241111 | 144600 | 1177716070 | 4210 | 4215 | 4215 | 4210 | 257 |
| 265 | 20241111 | 144500 | 1176633815 | 4215 | 4215 | 4215 | 4215 | 1 |
| 266 | 20241111 | 144400 | 1176629600 | 4215 | 4210 | 4215 | 4210 | 43 |
| 267 | 20241111 | 144300 | 1176448555 | 4220 | 4220 | 4220 | 4215 | 2108 |
| 268 | 20241111 | 144200 | 1167552910 | 4220 | 4215 | 4220 | 4215 | 2 |
| 269 | 20241111 | 144100 | 1167544475 | 4215 | 4215 | 4215 | 4215 | 445 |
| 270 | 20241111 | 144000 | 1165668800 | 4215 | 4210 | 4215 | 4210 | 1111 |
| 271 | 20241111 | 143900 | 1160988325 | 4215 | 4210 | 4215 | 4210 | 76 |
| 272 | 20241111 | 143800 | 1160668355 | 4215 | 4215 | 4215 | 4215 | 1338 |
| 273 | 20241111 | 143700 | 1155028685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 274 | 20241111 | 143600 | 1155028685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 275 | 20241111 | 143500 | 1155028685 | 4215 | 4215 | 4215 | 4215 | 201 |
| 276 | 20241111 | 143400 | 1154181470 | 4215 | 4215 | 4215 | 4215 | 562 |
| 277 | 20241111 | 143300 | 1151812640 | 4215 | 4215 | 4215 | 4215 | 693 |
| 278 | 20241111 | 143200 | 1148891645 | 4215 | 4215 | 4215 | 4215 | 5 |
| 279 | 20241111 | 143100 | 1148870570 | 4215 | 4215 | 4215 | 4215 | 54 |
| 280 | 20241111 | 143000 | 1148642960 | 4210 | 4210 | 4210 | 4210 | 0 |
| 281 | 20241111 | 142900 | 1148642960 | 4210 | 4210 | 4210 | 4210 | 0 |
| 282 | 20241111 | 142800 | 1148642960 | 4210 | 4210 | 4210 | 4210 | 5240 |
| 283 | 20241111 | 142700 | 1126582560 | 4215 | 4220 | 4220 | 4215 | 1729 |
| 284 | 20241111 | 142600 | 1119289730 | 4215 | 4215 | 4215 | 4215 | 814 |
| 285 | 20241111 | 142500 | 1115858720 | 4220 | 4220 | 4220 | 4220 | 1050 |
| 286 | 20241111 | 142400 | 1111427720 | 4220 | 4220 | 4220 | 4220 | 1309 |
| 287 | 20241111 | 142300 | 1105903740 | 4225 | 4220 | 4225 | 4220 | 434 |
| 288 | 20241111 | 142200 | 1104070335 | 4220 | 4220 | 4220 | 4220 | 31 |
| 289 | 20241111 | 142100 | 1103939515 | 4225 | 4225 | 4225 | 4225 | 210 |
| 290 | 20241111 | 142000 | 1103052265 | 4225 | 4235 | 4235 | 4225 | 575 |
| 291 | 20241111 | 141900 | 1100622880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 292 | 20241111 | 141800 | 1100622880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 293 | 20241111 | 141700 | 1100622880 | 4225 | 4225 | 4225 | 4225 | 300 |
| 294 | 20241111 | 141600 | 1099355380 | 4225 | 4225 | 4225 | 4225 | 220 |
| 295 | 20241111 | 141500 | 1098425880 | 4240 | 4240 | 4240 | 4240 | 30 |
| 296 | 20241111 | 141400 | 1098298680 | 4240 | 4240 | 4240 | 4240 | 81 |
| 297 | 20241111 | 141300 | 1097955240 | 4240 | 4240 | 4240 | 4240 | 10 |
| 298 | 20241111 | 141200 | 1097912840 | 4240 | 4240 | 4240 | 4240 | 0 |
| 299 | 20241111 | 141100 | 1097912840 | 4240 | 4240 | 4240 | 4240 | 0 |
| 300 | 20241111 | 141000 | 1097912840 | 4240 | 4240 | 4240 | 4240 | 0 |
| 301 | 20241111 | 140900 | 1097912840 | 4240 | 4240 | 4240 | 4240 | 0 |
| 302 | 20241111 | 140800 | 1097912840 | 4240 | 4240 | 4240 | 4240 | 5 |
| 303 | 20241111 | 140700 | 1097891640 | 4240 | 4240 | 4240 | 4230 | 521 |
| 304 | 20241111 | 140600 | 1095682610 | 4235 | 4220 | 4240 | 4215 | 1031 |
| 305 | 20241111 | 140500 | 1091314285 | 4230 | 4220 | 4230 | 4215 | 102 |
| 306 | 20241111 | 140400 | 1090884275 | 4225 | 4215 | 4225 | 4215 | 73 |
| 307 | 20241111 | 140300 | 1090576570 | 4215 | 4215 | 4215 | 4215 | 498 |
| 308 | 20241111 | 140200 | 1088477500 | 4210 | 4225 | 4225 | 4210 | 9426 |
| 309 | 20241111 | 140100 | 1048765905 | 4230 | 4230 | 4230 | 4230 | 0 |
| 310 | 20241111 | 140000 | 1048765905 | 4230 | 4230 | 4230 | 4230 | 4 |
| 311 | 20241111 | 135900 | 1048748985 | 4230 | 4225 | 4230 | 4225 | 250 |
| 312 | 20241111 | 135800 | 1047691490 | 4230 | 4230 | 4235 | 4215 | 9476 |
| 313 | 20241111 | 135700 | 1007642145 | 4235 | 4230 | 4235 | 4230 | 33 |
| 314 | 20241111 | 135600 | 1007502540 | 4230 | 4230 | 4230 | 4230 | 0 |
| 315 | 20241111 | 135500 | 1007502540 | 4230 | 4230 | 4230 | 4230 | 292 |
| 316 | 20241111 | 135400 | 1006267380 | 4230 | 4230 | 4230 | 4230 | 0 |
| 317 | 20241111 | 135300 | 1006267380 | 4230 | 4230 | 4230 | 4230 | 200 |
| 318 | 20241111 | 135200 | 1005421380 | 4230 | 4230 | 4230 | 4230 | 470 |
| 319 | 20241111 | 135100 | 1003433280 | 4230 | 4230 | 4230 | 4230 | 0 |
| 320 | 20241111 | 135000 | 1003433280 | 4230 | 4230 | 4230 | 4230 | 0 |
| 321 | 20241111 | 134900 | 1003433280 | 4230 | 4230 | 4230 | 4230 | 0 |
| 322 | 20241111 | 134800 | 1003433280 | 4230 | 4240 | 4240 | 4230 | 551 |
| 323 | 20241111 | 134700 | 1001102540 | 4230 | 4230 | 4230 | 4230 | 1288 |
| 324 | 20241111 | 134600 | 995654300 | 4240 | 4235 | 4240 | 4235 | 1703 |
| 325 | 20241111 | 134500 | 988442055 | 4240 | 4240 | 4240 | 4240 | 160 |
| 326 | 20241111 | 134400 | 987763655 | 4240 | 4240 | 4240 | 4240 | 1 |
| 327 | 20241111 | 134300 | 987759415 | 4235 | 4240 | 4240 | 4235 | 21 |
| 328 | 20241111 | 134200 | 987670420 | 4240 | 4240 | 4240 | 4240 | 219 |
| 329 | 20241111 | 134100 | 986741860 | 4240 | 4240 | 4240 | 4240 | 2 |
| 330 | 20241111 | 134000 | 986733380 | 4240 | 4235 | 4240 | 4235 | 438 |
| 331 | 20241111 | 133900 | 984878440 | 4240 | 4240 | 4240 | 4240 | 0 |
| 332 | 20241111 | 133800 | 984878440 | 4240 | 4240 | 4240 | 4240 | 11 |
| 333 | 20241111 | 133700 | 984831800 | 4235 | 4235 | 4235 | 4235 | 100 |
| 334 | 20241111 | 133600 | 984408300 | 4240 | 4240 | 4240 | 4240 | 0 |
| 335 | 20241111 | 133500 | 984408300 | 4240 | 4240 | 4240 | 4240 | 0 |
| 336 | 20241111 | 133400 | 984408300 | 4240 | 4240 | 4240 | 4240 | 1 |
| 337 | 20241111 | 133300 | 984404060 | 4235 | 4230 | 4235 | 4230 | 3 |
| 338 | 20241111 | 133200 | 984391360 | 4240 | 4240 | 4240 | 4240 | 0 |
| 339 | 20241111 | 133100 | 984391360 | 4240 | 4240 | 4240 | 4240 | 0 |
| 340 | 20241111 | 133000 | 984391360 | 4240 | 4230 | 4240 | 4230 | 2 |
| 341 | 20241111 | 132900 | 984382890 | 4235 | 4240 | 4240 | 4235 | 937 |
| 342 | 20241111 | 132800 | 980412195 | 4240 | 4240 | 4240 | 4240 | 202 |
| 343 | 20241111 | 132700 | 979555715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 344 | 20241111 | 132600 | 979555715 | 4240 | 4240 | 4240 | 4240 | 228 |
| 345 | 20241111 | 132500 | 978588995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20241111 | 132400 | 978588995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 347 | 20241111 | 132300 | 978588995 | 4240 | 4240 | 4240 | 4240 | 25 |
| 348 | 20241111 | 132200 | 978482995 | 4240 | 4240 | 4240 | 4240 | 50 |
| 349 | 20241111 | 132100 | 978270995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 350 | 20241111 | 132000 | 978270995 | 4240 | 4240 | 4240 | 4230 | 743 |
| 351 | 20241111 | 131900 | 975121645 | 4240 | 4240 | 4240 | 4240 | 3 |
| 352 | 20241111 | 131800 | 975108925 | 4235 | 4230 | 4235 | 4230 | 7 |
| 353 | 20241111 | 131700 | 975079310 | 4230 | 4240 | 4240 | 4230 | 630 |
| 354 | 20241111 | 131600 | 972414205 | 4230 | 4240 | 4240 | 4230 | 110 |
| 355 | 20241111 | 131500 | 971948505 | 4235 | 4235 | 4235 | 4235 | 0 |
| 356 | 20241111 | 131400 | 971948505 | 4235 | 4235 | 4235 | 4235 | 50 |
| 357 | 20241111 | 131300 | 971736755 | 4240 | 4240 | 4240 | 4240 | 3 |
| 358 | 20241111 | 131200 | 971724035 | 4235 | 4235 | 4235 | 4235 | 29 |
| 359 | 20241111 | 131100 | 971601220 | 4235 | 4235 | 4235 | 4235 | 5068 |
| 360 | 20241111 | 131000 | 950138240 | 4235 | 4245 | 4245 | 4235 | 1063 |
| 361 | 20241111 | 130900 | 945632545 | 4245 | 4240 | 4245 | 4240 | 302 |
| 362 | 20241111 | 130800 | 944352055 | 4245 | 4245 | 4245 | 4245 | 1 |
| 363 | 20241111 | 130700 | 944347810 | 4245 | 4245 | 4245 | 4245 | 22 |
| 364 | 20241111 | 130600 | 944254420 | 4245 | 4240 | 4245 | 4240 | 815 |
| 365 | 20241111 | 130500 | 940798460 | 4240 | 4240 | 4240 | 4235 | 34 |
| 366 | 20241111 | 130400 | 940654350 | 4240 | 4230 | 4240 | 4230 | 302 |
| 367 | 20241111 | 130300 | 939373880 | 4235 | 4235 | 4235 | 4235 | 1 |
| 368 | 20241111 | 130200 | 939369645 | 4230 | 4230 | 4230 | 4230 | 209 |
| 369 | 20241111 | 130100 | 938485575 | 4240 | 4240 | 4240 | 4230 | 103 |
| 370 | 20241111 | 130000 | 938048865 | 4240 | 4235 | 4240 | 4235 | 480 |
| 371 | 20241111 | 125900 | 936013735 | 4240 | 4235 | 4240 | 4235 | 781 |
| 372 | 20241111 | 125800 | 932706145 | 4225 | 4225 | 4225 | 4225 | 1007 |
| 373 | 20241111 | 125700 | 928451570 | 4225 | 4225 | 4225 | 4225 | 35 |
| 374 | 20241111 | 125600 | 928303695 | 4225 | 4225 | 4225 | 4225 | 0 |
| 375 | 20241111 | 125500 | 928303695 | 4225 | 4230 | 4230 | 4225 | 92 |
| 376 | 20241111 | 125400 | 927914970 | 4225 | 4225 | 4225 | 4225 | 10 |
| 377 | 20241111 | 125300 | 927872720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 378 | 20241111 | 125200 | 927872720 | 4235 | 4220 | 4235 | 4220 | 15 |
| 379 | 20241111 | 125100 | 927809405 | 4225 | 4225 | 4225 | 4225 | 174 |
| 380 | 20241111 | 125000 | 927074255 | 4225 | 4225 | 4225 | 4225 | 1 |
| 381 | 20241111 | 124900 | 927070030 | 4225 | 4225 | 4225 | 4225 | 10 |
| 382 | 20241111 | 124800 | 927027780 | 4225 | 4225 | 4225 | 4225 | 100 |
| 383 | 20241111 | 124700 | 926605280 | 4225 | 4225 | 4225 | 4225 | 1 |
| 384 | 20241111 | 124600 | 926601055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 385 | 20241111 | 124500 | 926601055 | 4225 | 4225 | 4225 | 4225 | 265 |
| 386 | 20241111 | 124400 | 925481430 | 4230 | 4230 | 4230 | 4230 | 56 |
| 387 | 20241111 | 124300 | 925244550 | 4235 | 4235 | 4235 | 4225 | 5023 |
| 388 | 20241111 | 124200 | 904007650 | 4235 | 4235 | 4235 | 4235 | 117 |
| 389 | 20241111 | 124100 | 903512155 | 4240 | 4240 | 4240 | 4240 | 0 |
| 390 | 20241111 | 124000 | 903512155 | 4240 | 4240 | 4240 | 4240 | 250 |
| 391 | 20241111 | 123900 | 902452155 | 4240 | 4235 | 4240 | 4235 | 1277 |
| 392 | 20241111 | 123800 | 897039060 | 4235 | 4235 | 4235 | 4235 | 1 |
| 393 | 20241111 | 123700 | 897034825 | 4235 | 4230 | 4235 | 4230 | 32 |
| 394 | 20241111 | 123600 | 896899460 | 4235 | 4235 | 4235 | 4235 | 2 |
| 395 | 20241111 | 123500 | 896890990 | 4235 | 4235 | 4235 | 4235 | 1 |
| 396 | 20241111 | 123400 | 896886755 | 4230 | 4230 | 4230 | 4230 | 1041 |
| 397 | 20241111 | 123300 | 892483325 | 4235 | 4230 | 4235 | 4230 | 277 |
| 398 | 20241111 | 123200 | 891311600 | 4230 | 4230 | 4230 | 4230 | 107 |
| 399 | 20241111 | 123100 | 890858990 | 4235 | 4235 | 4235 | 4235 | 197 |
| 400 | 20241111 | 123000 | 890024695 | 4235 | 4235 | 4235 | 4235 | 39 |
| 401 | 20241111 | 122900 | 889859530 | 4235 | 4235 | 4235 | 4235 | 50 |
| 402 | 20241111 | 122800 | 889647780 | 4235 | 4235 | 4235 | 4235 | 111 |
| 403 | 20241111 | 122700 | 889177695 | 4235 | 4235 | 4235 | 4235 | 50 |
| 404 | 20241111 | 122600 | 888965945 | 4240 | 4240 | 4240 | 4240 | 5 |
| 405 | 20241111 | 122500 | 888944745 | 4240 | 4240 | 4240 | 4240 | 32 |
| 406 | 20241111 | 122400 | 888809065 | 4240 | 4240 | 4240 | 4240 | 25 |
| 407 | 20241111 | 122300 | 888703065 | 4240 | 4240 | 4240 | 4240 | 0 |
| 408 | 20241111 | 122200 | 888703065 | 4240 | 4230 | 4240 | 4230 | 3967 |
| 409 | 20241111 | 122100 | 871913205 | 4225 | 4225 | 4225 | 4225 | 7 |
| 410 | 20241111 | 122000 | 871883630 | 4230 | 4230 | 4230 | 4230 | 16 |
| 411 | 20241111 | 121900 | 871815950 | 4230 | 4230 | 4230 | 4230 | 20 |
| 412 | 20241111 | 121800 | 871731350 | 4230 | 4225 | 4230 | 4225 | 551 |
| 413 | 20241111 | 121700 | 869403370 | 4230 | 4230 | 4230 | 4230 | 11 |
| 414 | 20241111 | 121600 | 869356840 | 4225 | 4225 | 4225 | 4225 | 54 |
| 415 | 20241111 | 121500 | 869128690 | 4225 | 4225 | 4225 | 4225 | 290 |
| 416 | 20241111 | 121400 | 867903440 | 4230 | 4230 | 4230 | 4230 | 1 |
| 417 | 20241111 | 121300 | 867899210 | 4225 | 4225 | 4225 | 4225 | 0 |
| 418 | 20241111 | 121200 | 867899210 | 4225 | 4230 | 4230 | 4225 | 31 |
| 419 | 20241111 | 121100 | 867768230 | 4225 | 4230 | 4230 | 4225 | 71 |
| 420 | 20241111 | 121000 | 867468200 | 4225 | 4225 | 4225 | 4225 | 302 |
| 421 | 20241111 | 120900 | 866192250 | 4225 | 4225 | 4225 | 4225 | 0 |
| 422 | 20241111 | 120800 | 866192250 | 4225 | 4225 | 4225 | 4225 | 69 |
| 423 | 20241111 | 120700 | 865900725 | 4220 | 4220 | 4220 | 4220 | 838 |
| 424 | 20241111 | 120600 | 862364365 | 4220 | 4220 | 4220 | 4220 | 1 |
| 425 | 20241111 | 120500 | 862360145 | 4215 | 4215 | 4215 | 4215 | 10 |
| 426 | 20241111 | 120400 | 862317995 | 4215 | 4215 | 4215 | 4215 | 0 |
| 427 | 20241111 | 120300 | 862317995 | 4215 | 4225 | 4225 | 4215 | 2044 |
| 428 | 20241111 | 120200 | 853701535 | 4220 | 4220 | 4225 | 4220 | 1010 |
| 429 | 20241111 | 120100 | 849439330 | 4225 | 4220 | 4225 | 4220 | 21 |
| 430 | 20241111 | 120000 | 849350630 | 4220 | 4220 | 4220 | 4220 | 50 |
| 431 | 20241111 | 115900 | 849139630 | 4220 | 4220 | 4220 | 4220 | 31 |
| 432 | 20241111 | 115800 | 849008810 | 4225 | 4225 | 4225 | 4225 | 2 |
| 433 | 20241111 | 115700 | 849000360 | 4220 | 4220 | 4220 | 4220 | 285 |
| 434 | 20241111 | 115600 | 847797660 | 4215 | 4220 | 4220 | 4215 | 4 |
| 435 | 20241111 | 115500 | 847780785 | 4220 | 4220 | 4220 | 4220 | 60 |
| 436 | 20241111 | 115400 | 847527585 | 4220 | 4220 | 4220 | 4220 | 120 |
| 437 | 20241111 | 115300 | 847021185 | 4220 | 4220 | 4220 | 4215 | 412 |
| 438 | 20241111 | 115200 | 845284445 | 4220 | 4220 | 4220 | 4215 | 5039 |
| 439 | 20241111 | 115100 | 824020230 | 4220 | 4230 | 4230 | 4220 | 5104 |
| 440 | 20241111 | 115000 | 802477470 | 4225 | 4225 | 4225 | 4225 | 0 |
| 441 | 20241111 | 114900 | 802477470 | 4225 | 4225 | 4225 | 4225 | 2700 |
| 442 | 20241111 | 114800 | 791069970 | 4220 | 4225 | 4225 | 4220 | 142 |
| 443 | 20241111 | 114700 | 790470220 | 4225 | 4225 | 4225 | 4225 | 14 |
| 444 | 20241111 | 114600 | 790411070 | 4225 | 4225 | 4225 | 4220 | 1339 |
| 445 | 20241111 | 114500 | 784756295 | 4230 | 4230 | 4230 | 4225 | 2000 |
| 446 | 20241111 | 114400 | 776305995 | 4230 | 4225 | 4230 | 4225 | 84 |
| 447 | 20241111 | 114300 | 775951090 | 4225 | 4230 | 4230 | 4225 | 521 |
| 448 | 20241111 | 114200 | 773749815 | 4230 | 4230 | 4230 | 4230 | 47 |
| 449 | 20241111 | 114100 | 773551005 | 4225 | 4225 | 4225 | 4225 | 0 |
| 450 | 20241111 | 114000 | 773551005 | 4225 | 4230 | 4230 | 4225 | 11 |
| 451 | 20241111 | 113900 | 773504525 | 4225 | 4230 | 4230 | 4225 | 46 |
| 452 | 20241111 | 113800 | 773310110 | 4225 | 4225 | 4225 | 4225 | 18 |
| 453 | 20241111 | 113700 | 773234060 | 4225 | 4225 | 4225 | 4225 | 113 |
| 454 | 20241111 | 113600 | 772756635 | 4225 | 4230 | 4230 | 4225 | 1762 |
| 455 | 20241111 | 113500 | 765311995 | 4225 | 4230 | 4230 | 4225 | 563 |
| 456 | 20241111 | 113400 | 762933310 | 4230 | 4230 | 4230 | 4230 | 129 |
| 457 | 20241111 | 113300 | 762387640 | 4230 | 4230 | 4230 | 4230 | 62 |
| 458 | 20241111 | 113200 | 762125380 | 4230 | 4230 | 4230 | 4225 | 619 |
| 459 | 20241111 | 113100 | 759508120 | 4230 | 4230 | 4230 | 4230 | 214 |
| 460 | 20241111 | 113000 | 758602900 | 4235 | 4235 | 4235 | 4230 | 100 |
| 461 | 20241111 | 112900 | 758179790 | 4235 | 4230 | 4235 | 4230 | 754 |
| 462 | 20241111 | 112800 | 754990250 | 4230 | 4235 | 4235 | 4230 | 531 |
| 463 | 20241111 | 112700 | 752742560 | 4235 | 4235 | 4235 | 4235 | 112 |
| 464 | 20241111 | 112600 | 752268240 | 4235 | 4230 | 4240 | 4230 | 569 |
| 465 | 20241111 | 112500 | 749861020 | 4235 | 4245 | 4245 | 4235 | 2004 |
| 466 | 20241111 | 112400 | 741364605 | 4240 | 4245 | 4245 | 4240 | 529 |
| 467 | 20241111 | 112300 | 739121500 | 4245 | 4245 | 4245 | 4245 | 25 |
| 468 | 20241111 | 112200 | 739015375 | 4245 | 4245 | 4245 | 4245 | 0 |
| 469 | 20241111 | 112100 | 739015375 | 4245 | 4245 | 4250 | 4245 | 452 |
| 470 | 20241111 | 112000 | 737096630 | 4250 | 4250 | 4250 | 4250 | 1 |
| 471 | 20241111 | 111900 | 737092380 | 4250 | 4250 | 4250 | 4250 | 2 |
| 472 | 20241111 | 111800 | 737083880 | 4240 | 4250 | 4250 | 4240 | 26 |
| 473 | 20241111 | 111700 | 736973430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 474 | 20241111 | 111600 | 736973430 | 4250 | 4250 | 4250 | 4250 | 21 |
| 475 | 20241111 | 111500 | 736884180 | 4250 | 4245 | 4250 | 4245 | 108 |
| 476 | 20241111 | 111400 | 736425695 | 4245 | 4245 | 4245 | 4245 | 1 |
| 477 | 20241111 | 111300 | 736421450 | 4240 | 4245 | 4245 | 4240 | 21 |
| 478 | 20241111 | 111200 | 736332405 | 4240 | 4240 | 4240 | 4240 | 0 |
| 479 | 20241111 | 111100 | 736332405 | 4240 | 4240 | 4240 | 4240 | 1 |
| 480 | 20241111 | 111000 | 736328165 | 4240 | 4245 | 4245 | 4240 | 2 |
| 481 | 20241111 | 110900 | 736319680 | 4245 | 4240 | 4245 | 4220 | 6031 |
| 482 | 20241111 | 110800 | 710842565 | 4245 | 4245 | 4245 | 4245 | 20 |
| 483 | 20241111 | 110700 | 710757665 | 4240 | 4245 | 4245 | 4240 | 40 |
| 484 | 20241111 | 110600 | 710588045 | 4245 | 4250 | 4250 | 4230 | 1271 |
| 485 | 20241111 | 110500 | 705206920 | 4250 | 4240 | 4250 | 4240 | 122 |
| 486 | 20241111 | 110400 | 704689570 | 4240 | 4250 | 4250 | 4240 | 10020 |
| 487 | 20241111 | 110300 | 662168445 | 4255 | 4260 | 4260 | 4250 | 4123 |
| 488 | 20241111 | 110200 | 644644190 | 4255 | 4255 | 4260 | 4255 | 9 |
| 489 | 20241111 | 110100 | 644605890 | 4255 | 4255 | 4255 | 4255 | 169 |
| 490 | 20241111 | 110000 | 643886795 | 4255 | 4260 | 4260 | 4255 | 4605 |
| 491 | 20241111 | 105900 | 624281945 | 4260 | 4265 | 4265 | 4260 | 261 |
| 492 | 20241111 | 105800 | 623169085 | 4265 | 4265 | 4265 | 4265 | 710 |
| 493 | 20241111 | 105700 | 620140935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 494 | 20241111 | 105600 | 620140935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 495 | 20241111 | 105500 | 620140935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 496 | 20241111 | 105400 | 620140935 | 4265 | 4270 | 4270 | 4265 | 76 |
| 497 | 20241111 | 105300 | 619816570 | 4265 | 4265 | 4270 | 4265 | 798 |
| 498 | 20241111 | 105200 | 616412595 | 4265 | 4265 | 4265 | 4265 | 333 |
| 499 | 20241111 | 105100 | 614992350 | 4265 | 4265 | 4265 | 4265 | 1 |
| 500 | 20241111 | 105000 | 614988085 | 4270 | 4270 | 4270 | 4270 | 10 |
| 501 | 20241111 | 104900 | 614945385 | 4270 | 4270 | 4270 | 4270 | 101 |
| 502 | 20241111 | 104800 | 614514115 | 4270 | 4265 | 4270 | 4265 | 150 |
| 503 | 20241111 | 104700 | 613874115 | 4270 | 4270 | 4270 | 4270 | 50 |
| 504 | 20241111 | 104600 | 613660615 | 4270 | 4270 | 4270 | 4270 | 450 |
| 505 | 20241111 | 104500 | 611739115 | 4270 | 4270 | 4270 | 4270 | 278 |
| 506 | 20241111 | 104400 | 610552055 | 4275 | 4275 | 4275 | 4275 | 0 |
| 507 | 20241111 | 104300 | 610552055 | 4275 | 4270 | 4275 | 4270 | 956 |
| 508 | 20241111 | 104200 | 606466755 | 4270 | 4270 | 4270 | 4270 | 335 |
| 509 | 20241111 | 104100 | 605036305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 510 | 20241111 | 104000 | 605036305 | 4270 | 4270 | 4275 | 4270 | 243 |
| 511 | 20241111 | 103900 | 603998685 | 4270 | 4270 | 4275 | 4265 | 226 |
| 512 | 20241111 | 103800 | 603034045 | 4270 | 4265 | 4270 | 4265 | 144 |
| 513 | 20241111 | 103700 | 602419875 | 4265 | 4265 | 4270 | 4265 | 756 |
| 514 | 20241111 | 103600 | 599195515 | 4265 | 4265 | 4265 | 4265 | 88 |
| 515 | 20241111 | 103500 | 598820195 | 4265 | 4270 | 4270 | 4265 | 309 |
| 516 | 20241111 | 103400 | 597502060 | 4270 | 4270 | 4270 | 4270 | 1754 |
| 517 | 20241111 | 103300 | 590012480 | 4270 | 4270 | 4270 | 4265 | 1007 |
| 518 | 20241111 | 103200 | 585714430 | 4270 | 4270 | 4270 | 4270 | 0 |
| 519 | 20241111 | 103100 | 585714430 | 4270 | 4275 | 4275 | 4270 | 16 |
| 520 | 20241111 | 103000 | 585646080 | 4265 | 4275 | 4275 | 4265 | 448 |
| 521 | 20241111 | 102900 | 583735310 | 4275 | 4275 | 4275 | 4275 | 36 |
| 522 | 20241111 | 102800 | 583581410 | 4280 | 4275 | 4280 | 4270 | 1338 |
| 523 | 20241111 | 102700 | 577861750 | 4280 | 4275 | 4280 | 4275 | 57 |
| 524 | 20241111 | 102600 | 577617950 | 4275 | 4280 | 4280 | 4275 | 32 |
| 525 | 20241111 | 102500 | 577481120 | 4275 | 4275 | 4275 | 4275 | 22 |
| 526 | 20241111 | 102400 | 577387070 | 4265 | 4275 | 4275 | 4265 | 2273 |
| 527 | 20241111 | 102300 | 567690230 | 4280 | 4285 | 4285 | 4275 | 69 |
| 528 | 20241111 | 102200 | 567394905 | 4280 | 4285 | 4285 | 4280 | 460 |
| 529 | 20241111 | 102100 | 565426045 | 4280 | 4270 | 4280 | 4270 | 1525 |
| 530 | 20241111 | 102000 | 558901520 | 4270 | 4275 | 4275 | 4270 | 201 |
| 531 | 20241111 | 101900 | 558043145 | 4275 | 4275 | 4275 | 4275 | 0 |
| 532 | 20241111 | 101800 | 558043145 | 4275 | 4270 | 4275 | 4270 | 16 |
| 533 | 20241111 | 101700 | 557974815 | 4270 | 4275 | 4275 | 4270 | 138 |
| 534 | 20241111 | 101600 | 557385410 | 4275 | 4270 | 4275 | 4270 | 303 |
| 535 | 20241111 | 101500 | 556091590 | 4270 | 4270 | 4270 | 4265 | 1400 |
| 536 | 20241111 | 101400 | 550114680 | 4270 | 4265 | 4270 | 4265 | 2545 |
| 537 | 20241111 | 101300 | 539259025 | 4265 | 4260 | 4265 | 4260 | 655 |
| 538 | 20241111 | 101200 | 536468705 | 4260 | 4260 | 4265 | 4260 | 626 |
| 539 | 20241111 | 101100 | 533801815 | 4260 | 4265 | 4265 | 4255 | 2000 |
| 540 | 20241111 | 101000 | 525284255 | 4265 | 4265 | 4270 | 4260 | 3832 |
| 541 | 20241111 | 100900 | 508943365 | 4260 | 4265 | 4265 | 4260 | 30 |
| 542 | 20241111 | 100800 | 508815425 | 4255 | 4260 | 4265 | 4250 | 610 |
| 543 | 20241111 | 100700 | 506222280 | 4265 | 4260 | 4265 | 4245 | 2881 |
| 544 | 20241111 | 100600 | 493970250 | 4265 | 4265 | 4265 | 4260 | 2936 |
| 545 | 20241111 | 100500 | 481462770 | 4265 | 4275 | 4275 | 4265 | 1404 |
| 546 | 20241111 | 100400 | 475468575 | 4275 | 4285 | 4285 | 4270 | 190 |
| 547 | 20241111 | 100300 | 474656335 | 4280 | 4275 | 4280 | 4275 | 778 |
| 548 | 20241111 | 100200 | 471327485 | 4275 | 4270 | 4275 | 4265 | 317 |
| 549 | 20241111 | 100100 | 469975335 | 4270 | 4280 | 4280 | 4270 | 2608 |
| 550 | 20241111 | 100000 | 458837925 | 4280 | 4285 | 4285 | 4280 | 489 |
| 551 | 20241111 | 095900 | 456742755 | 4275 | 4280 | 4290 | 4275 | 3226 |
| 552 | 20241111 | 095800 | 442950375 | 4280 | 4280 | 4280 | 4280 | 534 |
| 553 | 20241111 | 095700 | 440664855 | 4280 | 4275 | 4280 | 4275 | 309 |
| 554 | 20241111 | 095600 | 439342835 | 4280 | 4280 | 4280 | 4275 | 1449 |
| 555 | 20241111 | 095500 | 433146270 | 4280 | 4285 | 4285 | 4275 | 3210 |
| 556 | 20241111 | 095400 | 419408835 | 4285 | 4290 | 4290 | 4285 | 4226 |
| 557 | 20241111 | 095300 | 401297440 | 4290 | 4290 | 4290 | 4290 | 3371 |
| 558 | 20241111 | 095200 | 386835850 | 4290 | 4295 | 4295 | 4290 | 3502 |
| 559 | 20241111 | 095100 | 371811630 | 4295 | 4295 | 4295 | 4295 | 135 |
| 560 | 20241111 | 095000 | 371231805 | 4295 | 4295 | 4300 | 4290 | 1946 |
| 561 | 20241111 | 094900 | 362881555 | 4295 | 4295 | 4295 | 4295 | 138 |
| 562 | 20241111 | 094800 | 362288845 | 4290 | 4295 | 4295 | 4290 | 806 |
| 563 | 20241111 | 094700 | 358828800 | 4295 | 4295 | 4295 | 4295 | 76 |
| 564 | 20241111 | 094600 | 358502380 | 4295 | 4295 | 4295 | 4295 | 74 |
| 565 | 20241111 | 094500 | 358184550 | 4300 | 4295 | 4300 | 4295 | 360 |
| 566 | 20241111 | 094400 | 356637375 | 4295 | 4305 | 4305 | 4295 | 1826 |
| 567 | 20241111 | 094300 | 348791330 | 4305 | 4300 | 4305 | 4300 | 974 |
| 568 | 20241111 | 094200 | 344603105 | 4305 | 4305 | 4305 | 4305 | 194 |
| 569 | 20241111 | 094100 | 343767935 | 4305 | 4310 | 4310 | 4305 | 81 |
| 570 | 20241111 | 094000 | 343419220 | 4295 | 4295 | 4310 | 4295 | 738 |
| 571 | 20241111 | 093900 | 340249200 | 4295 | 4310 | 4310 | 4295 | 657 |
| 572 | 20241111 | 093800 | 337425295 | 4305 | 4295 | 4305 | 4295 | 1504 |
| 573 | 20241111 | 093700 | 330959275 | 4305 | 4300 | 4305 | 4290 | 1269 |
| 574 | 20241111 | 093600 | 325514145 | 4305 | 4305 | 4305 | 4305 | 82 |
| 575 | 20241111 | 093500 | 325161135 | 4300 | 4295 | 4300 | 4295 | 251 |
| 576 | 20241111 | 093400 | 324083085 | 4295 | 4295 | 4295 | 4295 | 68 |
| 577 | 20241111 | 093300 | 323791025 | 4295 | 4290 | 4295 | 4290 | 178 |
| 578 | 20241111 | 093200 | 323027130 | 4285 | 4295 | 4295 | 4285 | 2361 |
| 579 | 20241111 | 093100 | 312904045 | 4310 | 4315 | 4315 | 4295 | 2086 |
| 580 | 20241111 | 093000 | 303943725 | 4315 | 4300 | 4315 | 4300 | 221 |
| 581 | 20241111 | 092900 | 302992990 | 4315 | 4305 | 4315 | 4300 | 6601 |
| 582 | 20241111 | 092800 | 274605885 | 4305 | 4310 | 4310 | 4305 | 1648 |
| 583 | 20241111 | 092700 | 267511195 | 4310 | 4305 | 4320 | 4305 | 423 |
| 584 | 20241111 | 092600 | 265688065 | 4320 | 4310 | 4320 | 4305 | 572 |
| 585 | 20241111 | 092500 | 263224255 | 4315 | 4315 | 4315 | 4315 | 101 |
| 586 | 20241111 | 092400 | 262788440 | 4310 | 4305 | 4315 | 4305 | 388 |
| 587 | 20241111 | 092300 | 261117740 | 4320 | 4305 | 4335 | 4300 | 6440 |
| 588 | 20241111 | 092200 | 233377740 | 4310 | 4310 | 4310 | 4310 | 564 |
| 589 | 20241111 | 092100 | 230946900 | 4320 | 4335 | 4335 | 4310 | 3661 |
| 590 | 20241111 | 092000 | 215152910 | 4325 | 4340 | 4340 | 4325 | 71 |
| 591 | 20241111 | 091900 | 214845820 | 4320 | 4330 | 4340 | 4320 | 5567 |
| 592 | 20241111 | 091800 | 190765105 | 4335 | 4345 | 4345 | 4335 | 730 |
| 593 | 20241111 | 091700 | 187600545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 594 | 20241111 | 091600 | 187600545 | 4345 | 4330 | 4345 | 4330 | 137 |
| 595 | 20241111 | 091500 | 187007320 | 4330 | 4335 | 4335 | 4330 | 3517 |
| 596 | 20241111 | 091400 | 171775475 | 4340 | 4365 | 4365 | 4335 | 2387 |
| 597 | 20241111 | 091300 | 161406480 | 4340 | 4370 | 4370 | 4340 | 115 |
| 598 | 20241111 | 091200 | 160904955 | 4370 | 4355 | 4370 | 4335 | 774 |
| 599 | 20241111 | 091100 | 157537255 | 4375 | 4355 | 4375 | 4355 | 343 |
| 600 | 20241111 | 091000 | 156042590 | 4375 | 4365 | 4375 | 4365 | 161 |
| 601 | 20241111 | 090900 | 155339815 | 4375 | 4335 | 4375 | 4330 | 3245 |
| 602 | 20241111 | 090800 | 141230675 | 4350 | 4350 | 4350 | 4330 | 2461 |
| 603 | 20241111 | 090700 | 130542440 | 4350 | 4345 | 4350 | 4345 | 807 |
| 604 | 20241111 | 090600 | 127032685 | 4350 | 4390 | 4390 | 4350 | 3403 |
| 605 | 20241111 | 090500 | 112182425 | 4390 | 4390 | 4390 | 4370 | 178 |
| 606 | 20241111 | 090400 | 111401135 | 4395 | 4400 | 4400 | 4395 | 123 |
| 607 | 20241111 | 090300 | 110860500 | 4400 | 4370 | 4400 | 4370 | 626 |
| 608 | 20241111 | 090200 | 108121100 | 4400 | 4385 | 4405 | 4370 | 8008 |
| 609 | 20241111 | 090100 | 73063880 | 4390 | 4400 | 4440 | 4390 | 3672 |
| 610 | 20241111 | 090000 | 56904105 | 4380 | 4370 | 4400 | 4370 | 13011 |