29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 3 | 20241111 | 183900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 4 | 20241111 | 183800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 5 | 20241111 | 183700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 6 | 20241111 | 183600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 7 | 20241111 | 183500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 8 | 20241111 | 183400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 9 | 20241111 | 183300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 10 | 20241111 | 183200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 11 | 20241111 | 183100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 12 | 20241111 | 183000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 13 | 20241111 | 182900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 14 | 20241111 | 182800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 15 | 20241111 | 182700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 16 | 20241111 | 182600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 17 | 20241111 | 182500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 18 | 20241111 | 182400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 19 | 20241111 | 182300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 20 | 20241111 | 182200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 21 | 20241111 | 182100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 22 | 20241111 | 182000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 23 | 20241111 | 181900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 24 | 20241111 | 181800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 25 | 20241111 | 181700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 26 | 20241111 | 181600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 27 | 20241111 | 181500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 28 | 20241111 | 181400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 29 | 20241111 | 181300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 30 | 20241111 | 181200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 31 | 20241111 | 181100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 32 | 20241111 | 181000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 33 | 20241111 | 180900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 34 | 20241111 | 180800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 35 | 20241111 | 180700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 36 | 20241111 | 180600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 37 | 20241111 | 180500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 38 | 20241111 | 180400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 39 | 20241111 | 180300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 40 | 20241111 | 180200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 41 | 20241111 | 180100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 42 | 20241111 | 180000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 43 | 20241111 | 175900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 44 | 20241111 | 175800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 45 | 20241111 | 175700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 46 | 20241111 | 175600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 47 | 20241111 | 175500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 48 | 20241111 | 175400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 49 | 20241111 | 175300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 50 | 20241111 | 175200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 51 | 20241111 | 175100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 52 | 20241111 | 175000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 53 | 20241111 | 174900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 54 | 20241111 | 174800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 55 | 20241111 | 174700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 56 | 20241111 | 174600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 57 | 20241111 | 174500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 58 | 20241111 | 174400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 59 | 20241111 | 174300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 60 | 20241111 | 174200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 61 | 20241111 | 174100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 62 | 20241111 | 174000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 63 | 20241111 | 173900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 64 | 20241111 | 173800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 65 | 20241111 | 173700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 66 | 20241111 | 173600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 67 | 20241111 | 173500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 68 | 20241111 | 173400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 69 | 20241111 | 173300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 70 | 20241111 | 173200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 71 | 20241111 | 173100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 72 | 20241111 | 173000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 73 | 20241111 | 172900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 74 | 20241111 | 172800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 75 | 20241111 | 172700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 76 | 20241111 | 172600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 77 | 20241111 | 172500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 78 | 20241111 | 172400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 79 | 20241111 | 172300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 80 | 20241111 | 172200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 81 | 20241111 | 172100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 82 | 20241111 | 172000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 83 | 20241111 | 171900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 84 | 20241111 | 171800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 85 | 20241111 | 171700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 86 | 20241111 | 171600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 87 | 20241111 | 171500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 88 | 20241111 | 171400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 89 | 20241111 | 171300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 90 | 20241111 | 171200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 91 | 20241111 | 171100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 92 | 20241111 | 171000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 93 | 20241111 | 170900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 94 | 20241111 | 170800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 95 | 20241111 | 170700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 96 | 20241111 | 170600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 97 | 20241111 | 170500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 98 | 20241111 | 170400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 99 | 20241111 | 170300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 100 | 20241111 | 170200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 101 | 20241111 | 170100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 102 | 20241111 | 170000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 103 | 20241111 | 165900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 104 | 20241111 | 165800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 105 | 20241111 | 165700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 106 | 20241111 | 165600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 107 | 20241111 | 165500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 108 | 20241111 | 165400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 109 | 20241111 | 165300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 110 | 20241111 | 165200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 111 | 20241111 | 165100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 112 | 20241111 | 165000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 113 | 20241111 | 164900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 114 | 20241111 | 164800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 115 | 20241111 | 164700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 116 | 20241111 | 164600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 117 | 20241111 | 164500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 118 | 20241111 | 164400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 119 | 20241111 | 164300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 120 | 20241111 | 164200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 121 | 20241111 | 164100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 122 | 20241111 | 164000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 123 | 20241111 | 163900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 124 | 20241111 | 163800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 125 | 20241111 | 163700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 126 | 20241111 | 163600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 127 | 20241111 | 163500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 128 | 20241111 | 163400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 129 | 20241111 | 163300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 130 | 20241111 | 163200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 131 | 20241111 | 163100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 132 | 20241111 | 163000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 133 | 20241111 | 162900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 134 | 20241111 | 162800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 135 | 20241111 | 162700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 136 | 20241111 | 162600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 137 | 20241111 | 162500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 138 | 20241111 | 162400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 139 | 20241111 | 162300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 140 | 20241111 | 162200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 141 | 20241111 | 162100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 142 | 20241111 | 162000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 143 | 20241111 | 161900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 144 | 20241111 | 161800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 145 | 20241111 | 161700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 146 | 20241111 | 161600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 147 | 20241111 | 161500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 148 | 20241111 | 161400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 149 | 20241111 | 161300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 150 | 20241111 | 161200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 151 | 20241111 | 161100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 152 | 20241111 | 161000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 153 | 20241111 | 160900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 154 | 20241111 | 160800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 155 | 20241111 | 160700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 156 | 20241111 | 160600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 157 | 20241111 | 160500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 158 | 20241111 | 160400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 159 | 20241111 | 160300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 160 | 20241111 | 160200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 161 | 20241111 | 160100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 162 | 20241111 | 160000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 163 | 20241111 | 155900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 164 | 20241111 | 155800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 165 | 20241111 | 155700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 166 | 20241111 | 155600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 167 | 20241111 | 155500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 168 | 20241111 | 155400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 169 | 20241111 | 155300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 170 | 20241111 | 155200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 171 | 20241111 | 155100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 172 | 20241111 | 155000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 173 | 20241111 | 154900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 174 | 20241111 | 154800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 175 | 20241111 | 154700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 176 | 20241111 | 154600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 177 | 20241111 | 154500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 178 | 20241111 | 154400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 179 | 20241111 | 154300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 180 | 20241111 | 154200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 181 | 20241111 | 154100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 182 | 20241111 | 154000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 183 | 20241111 | 153900 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 184 | 20241111 | 153800 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 185 | 20241111 | 153700 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 186 | 20241111 | 153600 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 187 | 20241111 | 153500 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 188 | 20241111 | 153400 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 189 | 20241111 | 153300 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 190 | 20241111 | 153200 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 191 | 20241111 | 153100 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 192 | 20241111 | 153000 | 1822191115 | 4160 | 4160 | 4160 | 4160 | 12954 |
| 193 | 20241111 | 152900 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20241111 | 152800 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20241111 | 152700 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20241111 | 152600 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20241111 | 152500 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20241111 | 152400 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20241111 | 152300 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20241111 | 152200 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20241111 | 152100 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 202 | 20241111 | 152000 | 1768302475 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20241111 | 151900 | 1768302475 | 4175 | 4175 | 4175 | 4170 | 549 |
| 204 | 20241111 | 151800 | 1766010610 | 4175 | 4170 | 4175 | 4170 | 1410 |
| 205 | 20241111 | 151700 | 1760130400 | 4175 | 4180 | 4180 | 4170 | 1448 |
| 206 | 20241111 | 151600 | 1754086590 | 4180 | 4180 | 4180 | 4175 | 365 |
| 207 | 20241111 | 151500 | 1752561240 | 4180 | 4185 | 4185 | 4175 | 1234 |
| 208 | 20241111 | 151400 | 1747407485 | 4185 | 4185 | 4185 | 4180 | 23 |
| 209 | 20241111 | 151300 | 1747311290 | 4185 | 4180 | 4190 | 4175 | 4853 |
| 210 | 20241111 | 151200 | 1727020450 | 4185 | 4185 | 4190 | 4185 | 1763 |
| 211 | 20241111 | 151100 | 1719642220 | 4185 | 4185 | 4185 | 4185 | 185 |
| 212 | 20241111 | 151000 | 1718867995 | 4185 | 4180 | 4190 | 4180 | 209 |
| 213 | 20241111 | 150900 | 1717992805 | 4185 | 4180 | 4185 | 4180 | 23 |
| 214 | 20241111 | 150800 | 1717896605 | 4180 | 4180 | 4180 | 4180 | 187 |
| 215 | 20241111 | 150700 | 1717114945 | 4175 | 4185 | 4185 | 4175 | 3532 |
| 216 | 20241111 | 150600 | 1702361375 | 4180 | 4180 | 4180 | 4170 | 3358 |
| 217 | 20241111 | 150500 | 1688349985 | 4170 | 4180 | 4180 | 4170 | 7227 |
| 218 | 20241111 | 150400 | 1658203195 | 4185 | 4185 | 4185 | 4180 | 2083 |
| 219 | 20241111 | 150300 | 1649496135 | 4185 | 4185 | 4190 | 4185 | 4606 |
| 220 | 20241111 | 150200 | 1630219690 | 4190 | 4185 | 4190 | 4185 | 2014 |
| 221 | 20241111 | 150100 | 1621786370 | 4180 | 4185 | 4185 | 4180 | 168 |
| 222 | 20241111 | 150000 | 1621083565 | 4185 | 4185 | 4185 | 4180 | 420 |
| 223 | 20241111 | 145900 | 1619325870 | 4185 | 4180 | 4185 | 4180 | 2154 |
| 224 | 20241111 | 145800 | 1610321880 | 4185 | 4180 | 4185 | 4180 | 1106 |
| 225 | 20241111 | 145700 | 1605698745 | 4185 | 4185 | 4185 | 4180 | 1401 |
| 226 | 20241111 | 145600 | 1599838390 | 4185 | 4185 | 4185 | 4180 | 47 |
| 227 | 20241111 | 145500 | 1599641725 | 4185 | 4185 | 4185 | 4185 | 1819 |
| 228 | 20241111 | 145400 | 1592029210 | 4185 | 4180 | 4185 | 4180 | 347 |
| 229 | 20241111 | 145300 | 1590577145 | 4185 | 4190 | 4190 | 4180 | 1565 |
| 230 | 20241111 | 145200 | 1584031240 | 4185 | 4185 | 4190 | 4180 | 5408 |
| 231 | 20241111 | 145100 | 1561399655 | 4185 | 4180 | 4185 | 4180 | 68 |
| 232 | 20241111 | 145000 | 1561115380 | 4180 | 4180 | 4180 | 4175 | 259 |
| 233 | 20241111 | 144900 | 1560032840 | 4180 | 4180 | 4180 | 4175 | 504 |
| 234 | 20241111 | 144800 | 1557928570 | 4180 | 4180 | 4180 | 4180 | 21 |
| 235 | 20241111 | 144700 | 1557840790 | 4180 | 4185 | 4185 | 4180 | 1060 |
| 236 | 20241111 | 144600 | 1553409970 | 4185 | 4185 | 4185 | 4180 | 93 |
| 237 | 20241111 | 144500 | 1553021025 | 4185 | 4190 | 4190 | 4185 | 518 |
| 238 | 20241111 | 144400 | 1550853090 | 4190 | 4190 | 4190 | 4185 | 74 |
| 239 | 20241111 | 144300 | 1550543285 | 4185 | 4185 | 4190 | 4185 | 3224 |
| 240 | 20241111 | 144200 | 1537050330 | 4185 | 4185 | 4185 | 4185 | 45 |
| 241 | 20241111 | 144100 | 1536862005 | 4185 | 4185 | 4185 | 4185 | 66 |
| 242 | 20241111 | 144000 | 1536585795 | 4180 | 4185 | 4185 | 4180 | 1071 |
| 243 | 20241111 | 143900 | 1532103665 | 4185 | 4180 | 4185 | 4180 | 1142 |
| 244 | 20241111 | 143800 | 1527329760 | 4180 | 4170 | 4180 | 4170 | 4565 |
| 245 | 20241111 | 143700 | 1508264510 | 4170 | 4175 | 4175 | 4165 | 1671 |
| 246 | 20241111 | 143600 | 1501296165 | 4175 | 4175 | 4175 | 4170 | 30 |
| 247 | 20241111 | 143500 | 1501170935 | 4175 | 4175 | 4175 | 4170 | 40 |
| 248 | 20241111 | 143400 | 1501004005 | 4175 | 4175 | 4175 | 4175 | 19 |
| 249 | 20241111 | 143300 | 1500924680 | 4175 | 4170 | 4175 | 4165 | 472 |
| 250 | 20241111 | 143200 | 1498956350 | 4170 | 4175 | 4175 | 4170 | 142 |
| 251 | 20241111 | 143100 | 1498364160 | 4175 | 4175 | 4175 | 4170 | 249 |
| 252 | 20241111 | 143000 | 1497325735 | 4170 | 4175 | 4175 | 4170 | 270 |
| 253 | 20241111 | 142900 | 1496199640 | 4170 | 4175 | 4175 | 4170 | 6 |
| 254 | 20241111 | 142800 | 1496174615 | 4165 | 4170 | 4175 | 4165 | 1144 |
| 255 | 20241111 | 142700 | 1491405345 | 4170 | 4170 | 4170 | 4165 | 40 |
| 256 | 20241111 | 142600 | 1491238555 | 4165 | 4165 | 4170 | 4165 | 25 |
| 257 | 20241111 | 142500 | 1491134355 | 4170 | 4170 | 4170 | 4165 | 522 |
| 258 | 20241111 | 142400 | 1488960150 | 4170 | 4165 | 4170 | 4165 | 843 |
| 259 | 20241111 | 142300 | 1485449045 | 4160 | 4165 | 4165 | 4160 | 591 |
| 260 | 20241111 | 142200 | 1482990360 | 4165 | 4170 | 4170 | 4165 | 444 |
| 261 | 20241111 | 142100 | 1481141075 | 4165 | 4170 | 4170 | 4160 | 374 |
| 262 | 20241111 | 142000 | 1479585110 | 4170 | 4170 | 4170 | 4170 | 512 |
| 263 | 20241111 | 141900 | 1477450070 | 4170 | 4170 | 4170 | 4165 | 719 |
| 264 | 20241111 | 141800 | 1474455340 | 4170 | 4170 | 4170 | 4170 | 595 |
| 265 | 20241111 | 141700 | 1471974190 | 4170 | 4170 | 4170 | 4170 | 21 |
| 266 | 20241111 | 141600 | 1471886620 | 4170 | 4175 | 4175 | 4165 | 105 |
| 267 | 20241111 | 141500 | 1471448720 | 4170 | 4170 | 4170 | 4170 | 574 |
| 268 | 20241111 | 141400 | 1469055140 | 4170 | 4165 | 4170 | 4160 | 703 |
| 269 | 20241111 | 141300 | 1466127110 | 4165 | 4160 | 4165 | 4155 | 1058 |
| 270 | 20241111 | 141200 | 1461725825 | 4160 | 4160 | 4160 | 4155 | 618 |
| 271 | 20241111 | 141100 | 1459157945 | 4160 | 4160 | 4160 | 4160 | 19 |
| 272 | 20241111 | 141000 | 1459078905 | 4160 | 4165 | 4165 | 4160 | 591 |
| 273 | 20241111 | 140900 | 1456620335 | 4165 | 4165 | 4165 | 4165 | 13 |
| 274 | 20241111 | 140800 | 1456566190 | 4165 | 4160 | 4165 | 4155 | 2821 |
| 275 | 20241111 | 140700 | 1444839130 | 4160 | 4165 | 4165 | 4155 | 141 |
| 276 | 20241111 | 140600 | 1444252560 | 4165 | 4160 | 4165 | 4160 | 2527 |
| 277 | 20241111 | 140500 | 1433737685 | 4160 | 4160 | 4160 | 4155 | 1437 |
| 278 | 20241111 | 140400 | 1427759770 | 4160 | 4160 | 4165 | 4160 | 1788 |
| 279 | 20241111 | 140300 | 1420321420 | 4160 | 4160 | 4160 | 4160 | 1003 |
| 280 | 20241111 | 140200 | 1416148940 | 4160 | 4160 | 4160 | 4160 | 81 |
| 281 | 20241111 | 140100 | 1415811980 | 4160 | 4160 | 4160 | 4160 | 376 |
| 282 | 20241111 | 140000 | 1414247820 | 4160 | 4160 | 4160 | 4160 | 126 |
| 283 | 20241111 | 135900 | 1413723660 | 4160 | 4160 | 4160 | 4155 | 191 |
| 284 | 20241111 | 135800 | 1412929655 | 4160 | 4160 | 4165 | 4155 | 614 |
| 285 | 20241111 | 135700 | 1410375140 | 4160 | 4165 | 4165 | 4160 | 56 |
| 286 | 20241111 | 135600 | 1410141935 | 4165 | 4165 | 4165 | 4160 | 19 |
| 287 | 20241111 | 135500 | 1410062805 | 4160 | 4165 | 4165 | 4160 | 578 |
| 288 | 20241111 | 135400 | 1407657360 | 4165 | 4165 | 4165 | 4160 | 116 |
| 289 | 20241111 | 135300 | 1407174720 | 4165 | 4160 | 4165 | 4160 | 27 |
| 290 | 20241111 | 135200 | 1407062295 | 4155 | 4155 | 4155 | 4150 | 484 |
| 291 | 20241111 | 135100 | 1405051295 | 4155 | 4150 | 4155 | 4145 | 184 |
| 292 | 20241111 | 135000 | 1404287715 | 4145 | 4155 | 4155 | 4145 | 48 |
| 293 | 20241111 | 134900 | 1404088540 | 4155 | 4165 | 4165 | 4135 | 14449 |
| 294 | 20241111 | 134800 | 1344166830 | 4165 | 4160 | 4165 | 4155 | 934 |
| 295 | 20241111 | 134700 | 1340281840 | 4160 | 4165 | 4165 | 4160 | 142 |
| 296 | 20241111 | 134600 | 1339691065 | 4165 | 4165 | 4165 | 4160 | 1891 |
| 297 | 20241111 | 134500 | 1331822110 | 4165 | 4165 | 4165 | 4160 | 33 |
| 298 | 20241111 | 134400 | 1331684710 | 4165 | 4170 | 4170 | 4165 | 369 |
| 299 | 20241111 | 134300 | 1330147585 | 4170 | 4165 | 4170 | 4165 | 1896 |
| 300 | 20241111 | 134200 | 1322250645 | 4170 | 4170 | 4170 | 4165 | 199 |
| 301 | 20241111 | 134100 | 1321421465 | 4170 | 4170 | 4170 | 4165 | 78 |
| 302 | 20241111 | 134000 | 1321096535 | 4170 | 4170 | 4170 | 4165 | 116 |
| 303 | 20241111 | 133900 | 1320612820 | 4175 | 4170 | 4175 | 4165 | 628 |
| 304 | 20241111 | 133800 | 1317994060 | 4170 | 4170 | 4170 | 4170 | 255 |
| 305 | 20241111 | 133700 | 1316930710 | 4170 | 4165 | 4170 | 4165 | 16 |
| 306 | 20241111 | 133600 | 1316864040 | 4165 | 4165 | 4165 | 4165 | 332 |
| 307 | 20241111 | 133500 | 1315481260 | 4165 | 4165 | 4170 | 4165 | 267 |
| 308 | 20241111 | 133400 | 1314367935 | 4165 | 4165 | 4165 | 4160 | 53 |
| 309 | 20241111 | 133300 | 1314147195 | 4165 | 4165 | 4165 | 4160 | 551 |
| 310 | 20241111 | 133200 | 1311852535 | 4165 | 4170 | 4170 | 4165 | 15 |
| 311 | 20241111 | 133100 | 1311789995 | 4170 | 4160 | 4170 | 4160 | 622 |
| 312 | 20241111 | 133000 | 1309202065 | 4160 | 4160 | 4160 | 4160 | 173 |
| 313 | 20241111 | 132900 | 1308482385 | 4160 | 4165 | 4165 | 4160 | 195 |
| 314 | 20241111 | 132800 | 1307671035 | 4170 | 4170 | 4170 | 4170 | 102 |
| 315 | 20241111 | 132700 | 1307245695 | 4165 | 4165 | 4165 | 4165 | 56 |
| 316 | 20241111 | 132600 | 1307012455 | 4170 | 4175 | 4175 | 4170 | 14 |
| 317 | 20241111 | 132500 | 1306954070 | 4175 | 4165 | 4175 | 4160 | 1432 |
| 318 | 20241111 | 132400 | 1300982925 | 4165 | 4160 | 4165 | 4160 | 577 |
| 319 | 20241111 | 132300 | 1298581100 | 4160 | 4160 | 4160 | 4160 | 0 |
| 320 | 20241111 | 132200 | 1298581100 | 4160 | 4160 | 4160 | 4160 | 1226 |
| 321 | 20241111 | 132100 | 1293480940 | 4165 | 4165 | 4165 | 4165 | 0 |
| 322 | 20241111 | 132000 | 1293480940 | 4165 | 4160 | 4165 | 4160 | 268 |
| 323 | 20241111 | 131900 | 1292364745 | 4160 | 4160 | 4160 | 4160 | 111 |
| 324 | 20241111 | 131800 | 1291902985 | 4160 | 4160 | 4160 | 4160 | 345 |
| 325 | 20241111 | 131700 | 1290467785 | 4160 | 4165 | 4165 | 4160 | 447 |
| 326 | 20241111 | 131600 | 1288608230 | 4165 | 4160 | 4165 | 4160 | 304 |
| 327 | 20241111 | 131500 | 1287342820 | 4165 | 4165 | 4165 | 4165 | 4 |
| 328 | 20241111 | 131400 | 1287326160 | 4165 | 4165 | 4165 | 4165 | 323 |
| 329 | 20241111 | 131300 | 1285980865 | 4165 | 4170 | 4170 | 4165 | 34 |
| 330 | 20241111 | 131200 | 1285839135 | 4170 | 4170 | 4170 | 4170 | 20 |
| 331 | 20241111 | 131100 | 1285755735 | 4170 | 4170 | 4170 | 4170 | 900 |
| 332 | 20241111 | 131000 | 1282002735 | 4170 | 4170 | 4170 | 4170 | 941 |
| 333 | 20241111 | 130900 | 1278078765 | 4170 | 4170 | 4170 | 4170 | 854 |
| 334 | 20241111 | 130800 | 1274517585 | 4170 | 4170 | 4170 | 4170 | 668 |
| 335 | 20241111 | 130700 | 1271732025 | 4170 | 4170 | 4170 | 4170 | 703 |
| 336 | 20241111 | 130600 | 1268800515 | 4160 | 4155 | 4170 | 4150 | 6411 |
| 337 | 20241111 | 130500 | 1242149870 | 4160 | 4160 | 4160 | 4160 | 40 |
| 338 | 20241111 | 130400 | 1241983470 | 4155 | 4155 | 4155 | 4155 | 190 |
| 339 | 20241111 | 130300 | 1241194020 | 4155 | 4150 | 4155 | 4150 | 130 |
| 340 | 20241111 | 130200 | 1240654470 | 4150 | 4155 | 4160 | 4150 | 68 |
| 341 | 20241111 | 130100 | 1240372145 | 4150 | 4155 | 4155 | 4150 | 75 |
| 342 | 20241111 | 130000 | 1240060820 | 4155 | 4160 | 4160 | 4150 | 1005 |
| 343 | 20241111 | 125900 | 1235887880 | 4155 | 4150 | 4160 | 4150 | 166 |
| 344 | 20241111 | 125800 | 1235198695 | 4150 | 4150 | 4150 | 4150 | 0 |
| 345 | 20241111 | 125700 | 1235198695 | 4150 | 4150 | 4150 | 4150 | 31 |
| 346 | 20241111 | 125600 | 1235070045 | 4145 | 4145 | 4150 | 4145 | 2610 |
| 347 | 20241111 | 125500 | 1224247110 | 4150 | 4155 | 4155 | 4145 | 3046 |
| 348 | 20241111 | 125400 | 1211615255 | 4150 | 4150 | 4150 | 4150 | 30 |
| 349 | 20241111 | 125300 | 1211490755 | 4150 | 4150 | 4155 | 4150 | 1081 |
| 350 | 20241111 | 125200 | 1207004400 | 4155 | 4155 | 4160 | 4155 | 1046 |
| 351 | 20241111 | 125100 | 1202658075 | 4155 | 4170 | 4170 | 4155 | 1045 |
| 352 | 20241111 | 125000 | 1198310125 | 4170 | 4170 | 4170 | 4165 | 345 |
| 353 | 20241111 | 124900 | 1196871480 | 4165 | 4165 | 4170 | 4165 | 2005 |
| 354 | 20241111 | 124800 | 1188511915 | 4165 | 4160 | 4165 | 4160 | 312 |
| 355 | 20241111 | 124700 | 1187213325 | 4160 | 4160 | 4160 | 4155 | 321 |
| 356 | 20241111 | 124600 | 1185878225 | 4160 | 4155 | 4160 | 4155 | 52 |
| 357 | 20241111 | 124500 | 1185662005 | 4155 | 4150 | 4155 | 4150 | 1187 |
| 358 | 20241111 | 124400 | 1180730520 | 4150 | 4150 | 4155 | 4150 | 1758 |
| 359 | 20241111 | 124300 | 1173434480 | 4150 | 4150 | 4150 | 4145 | 30 |
| 360 | 20241111 | 124200 | 1173309985 | 4150 | 4150 | 4150 | 4150 | 952 |
| 361 | 20241111 | 124100 | 1169359185 | 4155 | 4160 | 4160 | 4155 | 58 |
| 362 | 20241111 | 124000 | 1169118190 | 4145 | 4150 | 4150 | 4145 | 1303 |
| 363 | 20241111 | 123900 | 1163710745 | 4150 | 4150 | 4150 | 4145 | 2084 |
| 364 | 20241111 | 123800 | 1155068555 | 4150 | 4150 | 4150 | 4150 | 126 |
| 365 | 20241111 | 123700 | 1154545655 | 4150 | 4150 | 4150 | 4150 | 1158 |
| 366 | 20241111 | 123600 | 1149739955 | 4150 | 4155 | 4155 | 4150 | 1040 |
| 367 | 20241111 | 123500 | 1145418855 | 4155 | 4160 | 4160 | 4155 | 394 |
| 368 | 20241111 | 123400 | 1143781380 | 4160 | 4160 | 4160 | 4160 | 0 |
| 369 | 20241111 | 123300 | 1143781380 | 4160 | 4165 | 4165 | 4160 | 749 |
| 370 | 20241111 | 123200 | 1140665240 | 4170 | 4170 | 4170 | 4170 | 135 |
| 371 | 20241111 | 123100 | 1140102290 | 4160 | 4165 | 4165 | 4160 | 219 |
| 372 | 20241111 | 123000 | 1139190165 | 4165 | 4165 | 4165 | 4165 | 20 |
| 373 | 20241111 | 122900 | 1139106865 | 4165 | 4165 | 4165 | 4165 | 7 |
| 374 | 20241111 | 122800 | 1139077710 | 4150 | 4160 | 4165 | 4150 | 2063 |
| 375 | 20241111 | 122700 | 1130502545 | 4160 | 4165 | 4170 | 4150 | 1739 |
| 376 | 20241111 | 122600 | 1123272105 | 4165 | 4170 | 4170 | 4165 | 58 |
| 377 | 20241111 | 122500 | 1123030510 | 4170 | 4180 | 4180 | 4170 | 60 |
| 378 | 20241111 | 122400 | 1122779960 | 4180 | 4160 | 4180 | 4160 | 1080 |
| 379 | 20241111 | 122300 | 1118274280 | 4160 | 4165 | 4165 | 4160 | 140 |
| 380 | 20241111 | 122200 | 1117691845 | 4155 | 4155 | 4155 | 4150 | 129 |
| 381 | 20241111 | 122100 | 1117155985 | 4155 | 4165 | 4165 | 4155 | 143 |
| 382 | 20241111 | 122000 | 1116561795 | 4165 | 4165 | 4165 | 4165 | 146 |
| 383 | 20241111 | 121900 | 1115953705 | 4165 | 4160 | 4165 | 4160 | 77 |
| 384 | 20241111 | 121800 | 1115633005 | 4165 | 4150 | 4165 | 4150 | 106 |
| 385 | 20241111 | 121700 | 1115191535 | 4165 | 4165 | 4165 | 4165 | 11 |
| 386 | 20241111 | 121600 | 1115145720 | 4165 | 4130 | 4165 | 4130 | 2789 |
| 387 | 20241111 | 121500 | 1103608390 | 4130 | 4145 | 4145 | 4130 | 1724 |
| 388 | 20241111 | 121400 | 1096478150 | 4145 | 4155 | 4155 | 4145 | 1119 |
| 389 | 20241111 | 121300 | 1091838865 | 4155 | 4150 | 4155 | 4150 | 78 |
| 390 | 20241111 | 121200 | 1091514845 | 4150 | 4155 | 4155 | 4150 | 139 |
| 391 | 20241111 | 121100 | 1090937625 | 4135 | 4135 | 4135 | 4135 | 233 |
| 392 | 20241111 | 121000 | 1089974170 | 4135 | 4160 | 4160 | 4135 | 2983 |
| 393 | 20241111 | 120900 | 1077609875 | 4155 | 4150 | 4155 | 4150 | 477 |
| 394 | 20241111 | 120800 | 1075628300 | 4150 | 4150 | 4150 | 4150 | 1344 |
| 395 | 20241111 | 120700 | 1070050700 | 4150 | 4145 | 4150 | 4130 | 5040 |
| 396 | 20241111 | 120600 | 1049191835 | 4150 | 4150 | 4150 | 4150 | 171 |
| 397 | 20241111 | 120500 | 1048482185 | 4150 | 4150 | 4150 | 4150 | 938 |
| 398 | 20241111 | 120400 | 1044589485 | 4150 | 4155 | 4155 | 4145 | 4335 |
| 399 | 20241111 | 120300 | 1026603795 | 4150 | 4155 | 4155 | 4150 | 2373 |
| 400 | 20241111 | 120200 | 1016751510 | 4155 | 4170 | 4170 | 4150 | 7742 |
| 401 | 20241111 | 120100 | 984569620 | 4170 | 4170 | 4185 | 4170 | 431 |
| 402 | 20241111 | 120000 | 982772305 | 4170 | 4180 | 4180 | 4170 | 2633 |
| 403 | 20241111 | 115900 | 971787360 | 4180 | 4180 | 4180 | 4175 | 896 |
| 404 | 20241111 | 115800 | 968045350 | 4185 | 4185 | 4185 | 4180 | 3806 |
| 405 | 20241111 | 115700 | 952136230 | 4180 | 4180 | 4180 | 4180 | 56 |
| 406 | 20241111 | 115600 | 951902150 | 4180 | 4180 | 4180 | 4180 | 343 |
| 407 | 20241111 | 115500 | 950468410 | 4180 | 4180 | 4180 | 4180 | 22 |
| 408 | 20241111 | 115400 | 950376450 | 4180 | 4195 | 4195 | 4180 | 1824 |
| 409 | 20241111 | 115300 | 942731750 | 4195 | 4185 | 4195 | 4185 | 115 |
| 410 | 20241111 | 115200 | 942249925 | 4190 | 4190 | 4190 | 4190 | 5 |
| 411 | 20241111 | 115100 | 942228975 | 4190 | 4190 | 4190 | 4190 | 30 |
| 412 | 20241111 | 115000 | 942103275 | 4175 | 4185 | 4185 | 4175 | 356 |
| 413 | 20241111 | 114900 | 940615510 | 4180 | 4190 | 4190 | 4180 | 686 |
| 414 | 20241111 | 114800 | 937746970 | 4180 | 4190 | 4190 | 4180 | 591 |
| 415 | 20241111 | 114700 | 935271610 | 4190 | 4195 | 4195 | 4190 | 60 |
| 416 | 20241111 | 114600 | 935020060 | 4190 | 4195 | 4195 | 4190 | 27 |
| 417 | 20241111 | 114500 | 934906895 | 4195 | 4195 | 4195 | 4195 | 2 |
| 418 | 20241111 | 114400 | 934898505 | 4195 | 4195 | 4200 | 4195 | 26 |
| 419 | 20241111 | 114300 | 934789420 | 4195 | 4180 | 4195 | 4180 | 3053 |
| 420 | 20241111 | 114200 | 921997835 | 4185 | 4180 | 4185 | 4180 | 1248 |
| 421 | 20241111 | 114100 | 916780105 | 4170 | 4170 | 4170 | 4170 | 100 |
| 422 | 20241111 | 114000 | 916363105 | 4165 | 4175 | 4175 | 4165 | 3036 |
| 423 | 20241111 | 113900 | 903705845 | 4175 | 4170 | 4175 | 4170 | 1732 |
| 424 | 20241111 | 113800 | 896483010 | 4170 | 4170 | 4170 | 4170 | 341 |
| 425 | 20241111 | 113700 | 895061040 | 4170 | 4170 | 4175 | 4170 | 60 |
| 426 | 20241111 | 113600 | 894810830 | 4170 | 4170 | 4175 | 4170 | 1389 |
| 427 | 20241111 | 113500 | 889017555 | 4170 | 4175 | 4175 | 4170 | 2713 |
| 428 | 20241111 | 113400 | 877702065 | 4175 | 4180 | 4185 | 4175 | 523 |
| 429 | 20241111 | 113300 | 875516295 | 4185 | 4180 | 4185 | 4180 | 2028 |
| 430 | 20241111 | 113200 | 867038670 | 4185 | 4180 | 4190 | 4180 | 1049 |
| 431 | 20241111 | 113100 | 862649760 | 4180 | 4185 | 4185 | 4180 | 211 |
| 432 | 20241111 | 113000 | 861767575 | 4180 | 4185 | 4185 | 4180 | 608 |
| 433 | 20241111 | 112900 | 859224855 | 4185 | 4185 | 4185 | 4180 | 1115 |
| 434 | 20241111 | 112800 | 854564115 | 4185 | 4190 | 4190 | 4185 | 38 |
| 435 | 20241111 | 112700 | 854405070 | 4190 | 4185 | 4190 | 4185 | 438 |
| 436 | 20241111 | 112600 | 852570935 | 4190 | 4190 | 4190 | 4190 | 14 |
| 437 | 20241111 | 112500 | 852512275 | 4185 | 4185 | 4185 | 4185 | 857 |
| 438 | 20241111 | 112400 | 848925730 | 4190 | 4190 | 4190 | 4190 | 0 |
| 439 | 20241111 | 112300 | 848925730 | 4190 | 4200 | 4200 | 4190 | 32 |
| 440 | 20241111 | 112200 | 848791550 | 4195 | 4200 | 4200 | 4195 | 214 |
| 441 | 20241111 | 112100 | 847893750 | 4200 | 4200 | 4200 | 4200 | 15 |
| 442 | 20241111 | 112000 | 847830750 | 4200 | 4195 | 4200 | 4180 | 1009 |
| 443 | 20241111 | 111900 | 843595115 | 4200 | 4180 | 4200 | 4180 | 1002 |
| 444 | 20241111 | 111800 | 839389060 | 4185 | 4175 | 4185 | 4175 | 2295 |
| 445 | 20241111 | 111700 | 829801285 | 4175 | 4175 | 4180 | 4175 | 2907 |
| 446 | 20241111 | 111600 | 817664545 | 4175 | 4175 | 4180 | 4175 | 2261 |
| 447 | 20241111 | 111500 | 808222875 | 4175 | 4175 | 4185 | 4175 | 323 |
| 448 | 20241111 | 111400 | 806874150 | 4175 | 4185 | 4185 | 4175 | 26 |
| 449 | 20241111 | 111300 | 806765520 | 4185 | 4190 | 4190 | 4180 | 1088 |
| 450 | 20241111 | 111200 | 802216700 | 4190 | 4195 | 4195 | 4190 | 113 |
| 451 | 20241111 | 111100 | 801742930 | 4195 | 4195 | 4200 | 4195 | 44 |
| 452 | 20241111 | 111000 | 801558140 | 4200 | 4195 | 4200 | 4180 | 497 |
| 453 | 20241111 | 110900 | 799472680 | 4195 | 4180 | 4195 | 4180 | 2063 |
| 454 | 20241111 | 110800 | 790819905 | 4180 | 4190 | 4190 | 4180 | 11 |
| 455 | 20241111 | 110700 | 790773915 | 4175 | 4175 | 4175 | 4175 | 0 |
| 456 | 20241111 | 110600 | 790773915 | 4175 | 4185 | 4185 | 4175 | 2899 |
| 457 | 20241111 | 110500 | 778659280 | 4185 | 4185 | 4185 | 4185 | 265 |
| 458 | 20241111 | 110400 | 777550255 | 4180 | 4195 | 4195 | 4180 | 3710 |
| 459 | 20241111 | 110300 | 762011615 | 4195 | 4195 | 4195 | 4195 | 5 |
| 460 | 20241111 | 110200 | 761990640 | 4190 | 4195 | 4195 | 4190 | 6 |
| 461 | 20241111 | 110100 | 761965490 | 4190 | 4195 | 4195 | 4190 | 18 |
| 462 | 20241111 | 110000 | 761890065 | 4210 | 4210 | 4210 | 4195 | 133 |
| 463 | 20241111 | 105900 | 761332085 | 4210 | 4210 | 4210 | 4210 | 110 |
| 464 | 20241111 | 105800 | 760868985 | 4210 | 4210 | 4210 | 4210 | 85 |
| 465 | 20241111 | 105700 | 760511135 | 4190 | 4210 | 4210 | 4190 | 2003 |
| 466 | 20241111 | 105600 | 752109210 | 4210 | 4210 | 4210 | 4210 | 121 |
| 467 | 20241111 | 105500 | 751599800 | 4210 | 4210 | 4210 | 4210 | 6 |
| 468 | 20241111 | 105400 | 751574540 | 4200 | 4200 | 4200 | 4200 | 0 |
| 469 | 20241111 | 105300 | 751574540 | 4200 | 4200 | 4205 | 4200 | 1080 |
| 470 | 20241111 | 105200 | 747038535 | 4210 | 4205 | 4210 | 4200 | 268 |
| 471 | 20241111 | 105100 | 745912375 | 4205 | 4215 | 4215 | 4200 | 663 |
| 472 | 20241111 | 105000 | 743121510 | 4215 | 4215 | 4215 | 4215 | 100 |
| 473 | 20241111 | 104900 | 742700010 | 4210 | 4205 | 4210 | 4205 | 386 |
| 474 | 20241111 | 104800 | 741076750 | 4210 | 4210 | 4210 | 4210 | 1003 |
| 475 | 20241111 | 104700 | 736854120 | 4210 | 4210 | 4210 | 4210 | 50 |
| 476 | 20241111 | 104600 | 736643620 | 4210 | 4210 | 4210 | 4210 | 181 |
| 477 | 20241111 | 104500 | 735881610 | 4210 | 4210 | 4215 | 4210 | 355 |
| 478 | 20241111 | 104400 | 734386925 | 4200 | 4210 | 4210 | 4200 | 6 |
| 479 | 20241111 | 104300 | 734361675 | 4200 | 4205 | 4205 | 4200 | 284 |
| 480 | 20241111 | 104200 | 733167500 | 4205 | 4200 | 4205 | 4200 | 121 |
| 481 | 20241111 | 104100 | 732658800 | 4200 | 4200 | 4200 | 4200 | 142 |
| 482 | 20241111 | 104000 | 732062400 | 4200 | 4195 | 4200 | 4195 | 13 |
| 483 | 20241111 | 103900 | 732007810 | 4200 | 4205 | 4205 | 4200 | 3213 |
| 484 | 20241111 | 103800 | 718513155 | 4205 | 4205 | 4205 | 4205 | 51 |
| 485 | 20241111 | 103700 | 718298700 | 4205 | 4205 | 4205 | 4205 | 602 |
| 486 | 20241111 | 103600 | 715767290 | 4210 | 4200 | 4210 | 4200 | 131 |
| 487 | 20241111 | 103500 | 715216980 | 4210 | 4210 | 4210 | 4210 | 0 |
| 488 | 20241111 | 103400 | 715216980 | 4210 | 4200 | 4210 | 4185 | 1380 |
| 489 | 20241111 | 103300 | 709430290 | 4210 | 4205 | 4210 | 4200 | 1010 |
| 490 | 20241111 | 103200 | 705188220 | 4210 | 4210 | 4210 | 4210 | 92 |
| 491 | 20241111 | 103100 | 704800900 | 4215 | 4210 | 4215 | 4210 | 504 |
| 492 | 20241111 | 103000 | 702679045 | 4200 | 4200 | 4200 | 4200 | 0 |
| 493 | 20241111 | 102900 | 702679045 | 4200 | 4205 | 4210 | 4200 | 1521 |
| 494 | 20241111 | 102800 | 696285045 | 4205 | 4215 | 4215 | 4205 | 1717 |
| 495 | 20241111 | 102700 | 689060215 | 4215 | 4215 | 4220 | 4210 | 1064 |
| 496 | 20241111 | 102600 | 684575745 | 4220 | 4225 | 4230 | 4220 | 947 |
| 497 | 20241111 | 102500 | 680571530 | 4230 | 4230 | 4230 | 4230 | 44 |
| 498 | 20241111 | 102400 | 680385410 | 4235 | 4235 | 4235 | 4235 | 10 |
| 499 | 20241111 | 102300 | 680343060 | 4235 | 4235 | 4235 | 4230 | 382 |
| 500 | 20241111 | 102200 | 678726280 | 4225 | 4235 | 4240 | 4225 | 1797 |
| 501 | 20241111 | 102100 | 671118050 | 4235 | 4230 | 4240 | 4205 | 519 |
| 502 | 20241111 | 102000 | 668920445 | 4205 | 4235 | 4240 | 4205 | 4709 |
| 503 | 20241111 | 101900 | 648993285 | 4220 | 4230 | 4240 | 4210 | 2732 |
| 504 | 20241111 | 101800 | 637465265 | 4240 | 4230 | 4240 | 4230 | 1306 |
| 505 | 20241111 | 101700 | 631937935 | 4230 | 4235 | 4240 | 4230 | 1520 |
| 506 | 20241111 | 101600 | 625499460 | 4235 | 4220 | 4235 | 4215 | 5304 |
| 507 | 20241111 | 101500 | 603089080 | 4215 | 4225 | 4235 | 4215 | 1095 |
| 508 | 20241111 | 101400 | 598455515 | 4230 | 4215 | 4230 | 4215 | 2495 |
| 509 | 20241111 | 101300 | 587933760 | 4215 | 4210 | 4215 | 4210 | 15 |
| 510 | 20241111 | 101200 | 587870585 | 4215 | 4205 | 4215 | 4200 | 362 |
| 511 | 20241111 | 101100 | 586349060 | 4205 | 4210 | 4210 | 4205 | 103 |
| 512 | 20241111 | 101000 | 585915835 | 4205 | 4210 | 4215 | 4205 | 1015 |
| 513 | 20241111 | 100900 | 581645535 | 4205 | 4200 | 4210 | 4200 | 3040 |
| 514 | 20241111 | 100800 | 568862570 | 4200 | 4200 | 4205 | 4190 | 3673 |
| 515 | 20241111 | 100700 | 553440670 | 4200 | 4205 | 4205 | 4200 | 432 |
| 516 | 20241111 | 100600 | 551625985 | 4205 | 4210 | 4210 | 4205 | 713 |
| 517 | 20241111 | 100500 | 548625765 | 4210 | 4210 | 4210 | 4200 | 396 |
| 518 | 20241111 | 100400 | 546961550 | 4210 | 4210 | 4210 | 4205 | 60 |
| 519 | 20241111 | 100300 | 546708985 | 4195 | 4215 | 4215 | 4195 | 73 |
| 520 | 20241111 | 100200 | 546401490 | 4220 | 4200 | 4220 | 4185 | 2477 |
| 521 | 20241111 | 100100 | 535995950 | 4200 | 4205 | 4205 | 4165 | 5193 |
| 522 | 20241111 | 100000 | 514277725 | 4205 | 4200 | 4205 | 4200 | 1230 |
| 523 | 20241111 | 095900 | 509111720 | 4200 | 4205 | 4205 | 4200 | 381 |
| 524 | 20241111 | 095800 | 507511470 | 4205 | 4200 | 4205 | 4190 | 329 |
| 525 | 20241111 | 095700 | 506130100 | 4185 | 4195 | 4200 | 4180 | 5098 |
| 526 | 20241111 | 095600 | 484764990 | 4200 | 4200 | 4200 | 4185 | 2428 |
| 527 | 20241111 | 095500 | 474579665 | 4200 | 4200 | 4200 | 4190 | 604 |
| 528 | 20241111 | 095400 | 472044185 | 4200 | 4210 | 4210 | 4190 | 11619 |
| 529 | 20241111 | 095300 | 423235065 | 4205 | 4215 | 4215 | 4205 | 3770 |
| 530 | 20241111 | 095200 | 407361095 | 4215 | 4235 | 4235 | 4215 | 1395 |
| 531 | 20241111 | 095100 | 401474590 | 4240 | 4215 | 4240 | 4215 | 1905 |
| 532 | 20241111 | 095000 | 393400655 | 4220 | 4220 | 4220 | 4215 | 885 |
| 533 | 20241111 | 094900 | 389667560 | 4220 | 4225 | 4225 | 4220 | 1517 |
| 534 | 20241111 | 094800 | 383263445 | 4225 | 4245 | 4245 | 4220 | 1492 |
| 535 | 20241111 | 094700 | 376945940 | 4245 | 4230 | 4245 | 4220 | 4941 |
| 536 | 20241111 | 094600 | 356058895 | 4230 | 4225 | 4230 | 4225 | 488 |
| 537 | 20241111 | 094500 | 353997085 | 4230 | 4225 | 4240 | 4225 | 208 |
| 538 | 20241111 | 094400 | 353116855 | 4230 | 4245 | 4245 | 4225 | 204 |
| 539 | 20241111 | 094300 | 352254745 | 4220 | 4235 | 4250 | 4215 | 3144 |
| 540 | 20241111 | 094200 | 338976730 | 4240 | 4250 | 4250 | 4235 | 33 |
| 541 | 20241111 | 094100 | 338836735 | 4250 | 4255 | 4255 | 4235 | 169 |
| 542 | 20241111 | 094000 | 338119580 | 4260 | 4250 | 4260 | 4250 | 191 |
| 543 | 20241111 | 093900 | 337307615 | 4250 | 4260 | 4260 | 4230 | 545 |
| 544 | 20241111 | 093800 | 334995875 | 4260 | 4250 | 4260 | 4230 | 456 |
| 545 | 20241111 | 093700 | 333062585 | 4250 | 4275 | 4280 | 4215 | 2435 |
| 546 | 20241111 | 093600 | 322740435 | 4285 | 4305 | 4305 | 4250 | 573 |
| 547 | 20241111 | 093500 | 320284910 | 4305 | 4235 | 4310 | 4205 | 15763 |
| 548 | 20241111 | 093400 | 253355625 | 4235 | 4235 | 4235 | 4230 | 2958 |
| 549 | 20241111 | 093300 | 240839900 | 4230 | 4245 | 4245 | 4230 | 2913 |
| 550 | 20241111 | 093200 | 228506250 | 4245 | 4250 | 4250 | 4245 | 274 |
| 551 | 20241111 | 093100 | 227341910 | 4250 | 4260 | 4270 | 4235 | 7745 |
| 552 | 20241111 | 093000 | 194444310 | 4270 | 4260 | 4270 | 4255 | 747 |
| 553 | 20241111 | 092900 | 191259510 | 4255 | 4270 | 4270 | 4255 | 172 |
| 554 | 20241111 | 092800 | 190527475 | 4270 | 4270 | 4270 | 4255 | 6590 |
| 555 | 20241111 | 092700 | 162463725 | 4270 | 4270 | 4270 | 4265 | 68 |
| 556 | 20241111 | 092600 | 162173510 | 4265 | 4275 | 4275 | 4265 | 433 |
| 557 | 20241111 | 092500 | 160325105 | 4265 | 4265 | 4270 | 4265 | 1437 |
| 558 | 20241111 | 092400 | 154196050 | 4265 | 4270 | 4270 | 4265 | 983 |
| 559 | 20241111 | 092300 | 150003420 | 4270 | 4275 | 4275 | 4270 | 377 |
| 560 | 20241111 | 092200 | 148392820 | 4275 | 4280 | 4280 | 4275 | 1056 |
| 561 | 20241111 | 092100 | 143874785 | 4280 | 4285 | 4285 | 4280 | 74 |
| 562 | 20241111 | 092000 | 143557855 | 4290 | 4290 | 4290 | 4290 | 103 |
| 563 | 20241111 | 091900 | 143115985 | 4290 | 4285 | 4290 | 4270 | 176 |
| 564 | 20241111 | 091800 | 142361940 | 4285 | 4270 | 4285 | 4270 | 703 |
| 565 | 20241111 | 091700 | 139360100 | 4270 | 4285 | 4285 | 4270 | 1512 |
| 566 | 20241111 | 091600 | 132902760 | 4295 | 4270 | 4300 | 4270 | 1158 |
| 567 | 20241111 | 091500 | 127933575 | 4270 | 4270 | 4275 | 4270 | 63 |
| 568 | 20241111 | 091400 | 127664560 | 4295 | 4270 | 4300 | 4250 | 5903 |
| 569 | 20241111 | 091300 | 102481565 | 4270 | 4275 | 4280 | 4260 | 2580 |
| 570 | 20241111 | 091200 | 91468440 | 4275 | 4290 | 4290 | 4275 | 220 |
| 571 | 20241111 | 091100 | 90526745 | 4285 | 4280 | 4285 | 4275 | 2325 |
| 572 | 20241111 | 091000 | 80568170 | 4280 | 4285 | 4290 | 4280 | 1325 |
| 573 | 20241111 | 090900 | 74895995 | 4285 | 4280 | 4285 | 4280 | 302 |
| 574 | 20241111 | 090800 | 73602475 | 4280 | 4290 | 4300 | 4280 | 2997 |
| 575 | 20241111 | 090700 | 60761900 | 4290 | 4300 | 4300 | 4290 | 1321 |
| 576 | 20241111 | 090600 | 55091570 | 4295 | 4290 | 4300 | 4290 | 2337 |
| 577 | 20241111 | 090500 | 45055190 | 4290 | 4295 | 4300 | 4290 | 987 |
| 578 | 20241111 | 090400 | 40818595 | 4295 | 4295 | 4300 | 4285 | 540 |
| 579 | 20241111 | 090300 | 38502410 | 4285 | 4310 | 4315 | 4285 | 1909 |
| 580 | 20241111 | 090200 | 30283235 | 4310 | 4355 | 4355 | 4300 | 4147 |
| 581 | 20241111 | 090100 | 12365625 | 4360 | 4365 | 4375 | 4355 | 746 |
| 582 | 20241111 | 090000 | 9111315 | 4360 | 4355 | 4360 | 4355 | 2092 |