28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 3 | 20241111 | 183200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20241111 | 183100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20241111 | 183000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20241111 | 182900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20241111 | 182800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20241111 | 182700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20241111 | 182600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20241111 | 182500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20241111 | 182400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20241111 | 182300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20241111 | 182200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20241111 | 182100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20241111 | 182000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20241111 | 181900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20241111 | 181800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20241111 | 181700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20241111 | 181600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20241111 | 181500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20241111 | 181400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20241111 | 181300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20241111 | 181200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20241111 | 181100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20241111 | 181000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20241111 | 180900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20241111 | 180800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20241111 | 180700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20241111 | 180600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20241111 | 180500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20241111 | 180400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20241111 | 180300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 33 | 20241111 | 180200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20241111 | 180100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20241111 | 180000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20241111 | 175900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20241111 | 175800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20241111 | 175700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20241111 | 175600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20241111 | 175500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20241111 | 175400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20241111 | 175300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20241111 | 175200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20241111 | 175100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20241111 | 175000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20241111 | 174900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20241111 | 174800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20241111 | 174700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20241111 | 174600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20241111 | 174500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20241111 | 174400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20241111 | 174300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20241111 | 174200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20241111 | 174100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20241111 | 174000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20241111 | 173900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20241111 | 173800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20241111 | 173700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20241111 | 173600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20241111 | 173500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20241111 | 173400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20241111 | 173300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 63 | 20241111 | 173200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20241111 | 173100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20241111 | 173000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20241111 | 172900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20241111 | 172800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20241111 | 172700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20241111 | 172600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20241111 | 172500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20241111 | 172400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20241111 | 172300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20241111 | 172200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20241111 | 172100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20241111 | 172000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20241111 | 171900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20241111 | 171800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20241111 | 171700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20241111 | 171600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20241111 | 171500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20241111 | 171400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20241111 | 171300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20241111 | 171200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20241111 | 171100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20241111 | 171000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20241111 | 170900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20241111 | 170800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20241111 | 170700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20241111 | 170600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20241111 | 170500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20241111 | 170400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20241111 | 170300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 93 | 20241111 | 170200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20241111 | 170100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20241111 | 170000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20241111 | 165900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20241111 | 165800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20241111 | 165700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20241111 | 165600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20241111 | 165500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20241111 | 165400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20241111 | 165300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20241111 | 165200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20241111 | 165100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20241111 | 165000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20241111 | 164900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20241111 | 164800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20241111 | 164700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20241111 | 164600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20241111 | 164500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20241111 | 164400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20241111 | 164300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20241111 | 164200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20241111 | 164100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20241111 | 164000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20241111 | 163900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20241111 | 163800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20241111 | 163700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20241111 | 163600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20241111 | 163500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20241111 | 163400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20241111 | 163300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 123 | 20241111 | 163200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20241111 | 163100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20241111 | 163000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20241111 | 162900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20241111 | 162800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20241111 | 162700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20241111 | 162600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20241111 | 162500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20241111 | 162400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20241111 | 162300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20241111 | 162200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20241111 | 162100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20241111 | 162000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20241111 | 161900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20241111 | 161800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20241111 | 161700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20241111 | 161600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20241111 | 161500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20241111 | 161400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20241111 | 161300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20241111 | 161200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20241111 | 161100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20241111 | 161000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20241111 | 160900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20241111 | 160800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20241111 | 160700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20241111 | 160600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20241111 | 160500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20241111 | 160400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20241111 | 160300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 153 | 20241111 | 160200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20241111 | 160100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20241111 | 160000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20241111 | 155900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20241111 | 155800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20241111 | 155700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20241111 | 155600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20241111 | 155500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20241111 | 155400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20241111 | 155300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20241111 | 155200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20241111 | 155100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20241111 | 155000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20241111 | 154900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20241111 | 154800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20241111 | 154700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20241111 | 154600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20241111 | 154500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20241111 | 154400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20241111 | 154300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20241111 | 154200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20241111 | 154100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20241111 | 154000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20241111 | 153900 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20241111 | 153800 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20241111 | 153700 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20241111 | 153600 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20241111 | 153500 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20241111 | 153400 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20241111 | 153300 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 183 | 20241111 | 153200 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20241111 | 153100 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20241111 | 153000 | 6704611385 | 3630 | 3630 | 3630 | 3630 | 7758 |
| 186 | 20241111 | 152900 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20241111 | 152800 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20241111 | 152700 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20241111 | 152600 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20241111 | 152500 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20241111 | 152400 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20241111 | 152300 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20241111 | 152200 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20241111 | 152100 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20241111 | 152000 | 6676449845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20241111 | 151900 | 6676449845 | 3645 | 3640 | 3645 | 3640 | 5248 |
| 197 | 20241111 | 151800 | 6657345310 | 3640 | 3635 | 3640 | 3630 | 3547 |
| 198 | 20241111 | 151700 | 6644465200 | 3630 | 3630 | 3630 | 3615 | 8400 |
| 199 | 20241111 | 151600 | 6614005145 | 3635 | 3640 | 3640 | 3630 | 5668 |
| 200 | 20241111 | 151500 | 6593407450 | 3640 | 3655 | 3655 | 3640 | 791 |
| 201 | 20241111 | 151400 | 6590527810 | 3655 | 3650 | 3655 | 3650 | 241 |
| 202 | 20241111 | 151300 | 6589646965 | 3640 | 3640 | 3650 | 3640 | 3709 |
| 203 | 20241111 | 151200 | 6576122295 | 3645 | 3655 | 3655 | 3640 | 12928 |
| 204 | 20241111 | 151100 | 6529022775 | 3655 | 3655 | 3655 | 3650 | 5577 |
| 205 | 20241111 | 151000 | 6508665110 | 3660 | 3665 | 3670 | 3660 | 678 |
| 206 | 20241111 | 150900 | 6506178745 | 3660 | 3660 | 3665 | 3650 | 5962 |
| 207 | 20241111 | 150800 | 6484362370 | 3660 | 3660 | 3665 | 3660 | 3543 |
| 208 | 20241111 | 150700 | 6471379490 | 3660 | 3660 | 3665 | 3640 | 10488 |
| 209 | 20241111 | 150600 | 6433050185 | 3655 | 3655 | 3665 | 3645 | 5802 |
| 210 | 20241111 | 150500 | 6411846585 | 3655 | 3655 | 3665 | 3655 | 3787 |
| 211 | 20241111 | 150400 | 6397983615 | 3660 | 3660 | 3665 | 3655 | 3173 |
| 212 | 20241111 | 150300 | 6386368630 | 3660 | 3660 | 3665 | 3650 | 4290 |
| 213 | 20241111 | 150200 | 6370675105 | 3660 | 3660 | 3660 | 3655 | 2813 |
| 214 | 20241111 | 150100 | 6360379545 | 3655 | 3655 | 3655 | 3650 | 3549 |
| 215 | 20241111 | 150000 | 6347413990 | 3650 | 3655 | 3660 | 3640 | 3314 |
| 216 | 20241111 | 145900 | 6335312835 | 3655 | 3655 | 3655 | 3645 | 3303 |
| 217 | 20241111 | 145800 | 6323255330 | 3655 | 3660 | 3665 | 3645 | 7865 |
| 218 | 20241111 | 145700 | 6294526225 | 3660 | 3665 | 3665 | 3650 | 5552 |
| 219 | 20241111 | 145600 | 6274219720 | 3665 | 3670 | 3675 | 3660 | 5562 |
| 220 | 20241111 | 145500 | 6253819155 | 3675 | 3670 | 3675 | 3665 | 4223 |
| 221 | 20241111 | 145400 | 6238320975 | 3670 | 3660 | 3670 | 3660 | 3124 |
| 222 | 20241111 | 145300 | 6226862770 | 3665 | 3665 | 3665 | 3660 | 3063 |
| 223 | 20241111 | 145200 | 6215638525 | 3665 | 3665 | 3665 | 3660 | 4359 |
| 224 | 20241111 | 145100 | 6199662810 | 3665 | 3665 | 3670 | 3660 | 3870 |
| 225 | 20241111 | 145000 | 6185488920 | 3665 | 3665 | 3670 | 3665 | 3957 |
| 226 | 20241111 | 144900 | 6170984285 | 3665 | 3665 | 3665 | 3665 | 3469 |
| 227 | 20241111 | 144800 | 6158270400 | 3660 | 3660 | 3670 | 3660 | 5437 |
| 228 | 20241111 | 144700 | 6138345175 | 3665 | 3660 | 3665 | 3660 | 3959 |
| 229 | 20241111 | 144600 | 6123852505 | 3650 | 3670 | 3670 | 3650 | 5113 |
| 230 | 20241111 | 144500 | 6105144825 | 3670 | 3670 | 3670 | 3665 | 3351 |
| 231 | 20241111 | 144400 | 6092852875 | 3665 | 3670 | 3675 | 3665 | 2793 |
| 232 | 20241111 | 144300 | 6082604025 | 3665 | 3670 | 3675 | 3665 | 11149 |
| 233 | 20241111 | 144200 | 6041693850 | 3665 | 3660 | 3670 | 3650 | 2915 |
| 234 | 20241111 | 144100 | 6031014985 | 3660 | 3645 | 3675 | 3645 | 26215 |
| 235 | 20241111 | 144000 | 5935060075 | 3645 | 3660 | 3660 | 3645 | 2310 |
| 236 | 20241111 | 143900 | 5926618175 | 3660 | 3615 | 3660 | 3610 | 40686 |
| 237 | 20241111 | 143800 | 5778508355 | 3615 | 3610 | 3615 | 3600 | 16075 |
| 238 | 20241111 | 143700 | 5720522155 | 3610 | 3605 | 3630 | 3605 | 15896 |
| 239 | 20241111 | 143600 | 5663176465 | 3590 | 3595 | 3595 | 3590 | 364 |
| 240 | 20241111 | 143500 | 5661868220 | 3595 | 3605 | 3605 | 3595 | 1164 |
| 241 | 20241111 | 143400 | 5657682000 | 3595 | 3595 | 3595 | 3595 | 1000 |
| 242 | 20241111 | 143300 | 5654087000 | 3605 | 3595 | 3605 | 3595 | 5997 |
| 243 | 20241111 | 143200 | 5632471895 | 3605 | 3615 | 3615 | 3605 | 7609 |
| 244 | 20241111 | 143100 | 5604998030 | 3635 | 3605 | 3635 | 3605 | 11663 |
| 245 | 20241111 | 143000 | 5562721255 | 3590 | 3605 | 3605 | 3590 | 764 |
| 246 | 20241111 | 142900 | 5559972150 | 3595 | 3580 | 3610 | 3580 | 32301 |
| 247 | 20241111 | 142800 | 5443561525 | 3575 | 3570 | 3600 | 3570 | 31863 |
| 248 | 20241111 | 142700 | 5329219815 | 3570 | 3555 | 3570 | 3555 | 4751 |
| 249 | 20241111 | 142600 | 5312304315 | 3560 | 3560 | 3560 | 3560 | 0 |
| 250 | 20241111 | 142500 | 5312304315 | 3560 | 3555 | 3560 | 3555 | 2100 |
| 251 | 20241111 | 142400 | 5304838315 | 3555 | 3560 | 3560 | 3555 | 4030 |
| 252 | 20241111 | 142300 | 5290510595 | 3555 | 3555 | 3555 | 3555 | 201 |
| 253 | 20241111 | 142200 | 5289796040 | 3560 | 3560 | 3560 | 3560 | 1793 |
| 254 | 20241111 | 142100 | 5283412960 | 3560 | 3565 | 3565 | 3560 | 516 |
| 255 | 20241111 | 142000 | 5281574780 | 3565 | 3565 | 3565 | 3565 | 0 |
| 256 | 20241111 | 141900 | 5281574780 | 3565 | 3565 | 3565 | 3565 | 408 |
| 257 | 20241111 | 141800 | 5280120260 | 3560 | 3560 | 3560 | 3560 | 366 |
| 258 | 20241111 | 141700 | 5278817300 | 3565 | 3565 | 3565 | 3565 | 1000 |
| 259 | 20241111 | 141600 | 5275252300 | 3570 | 3570 | 3570 | 3570 | 5 |
| 260 | 20241111 | 141500 | 5275234450 | 3560 | 3565 | 3565 | 3560 | 366 |
| 261 | 20241111 | 141400 | 5273929980 | 3565 | 3560 | 3565 | 3560 | 401 |
| 262 | 20241111 | 141300 | 5272500675 | 3555 | 3565 | 3565 | 3550 | 5401 |
| 263 | 20241111 | 141200 | 5253288590 | 3570 | 3565 | 3570 | 3565 | 887 |
| 264 | 20241111 | 141100 | 5250123835 | 3570 | 3570 | 3570 | 3570 | 377 |
| 265 | 20241111 | 141000 | 5248777945 | 3560 | 3560 | 3560 | 3560 | 50 |
| 266 | 20241111 | 140900 | 5248599945 | 3565 | 3560 | 3565 | 3560 | 9934 |
| 267 | 20241111 | 140800 | 5213233065 | 3560 | 3560 | 3560 | 3560 | 27 |
| 268 | 20241111 | 140700 | 5213136945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 269 | 20241111 | 140600 | 5213136945 | 3560 | 3560 | 3560 | 3560 | 366 |
| 270 | 20241111 | 140500 | 5211833985 | 3565 | 3565 | 3565 | 3565 | 6 |
| 271 | 20241111 | 140400 | 5211812595 | 3555 | 3555 | 3555 | 3555 | 0 |
| 272 | 20241111 | 140300 | 5211812595 | 3555 | 3555 | 3560 | 3555 | 366 |
| 273 | 20241111 | 140200 | 5210511435 | 3555 | 3565 | 3565 | 3555 | 2500 |
| 274 | 20241111 | 140100 | 5201614360 | 3565 | 3570 | 3570 | 3560 | 430 |
| 275 | 20241111 | 140000 | 5200081440 | 3560 | 3565 | 3565 | 3560 | 366 |
| 276 | 20241111 | 135900 | 5198778280 | 3565 | 3570 | 3570 | 3565 | 2252 |
| 277 | 20241111 | 135800 | 5190748640 | 3555 | 3570 | 3570 | 3555 | 5006 |
| 278 | 20241111 | 135700 | 5172930475 | 3570 | 3565 | 3570 | 3565 | 386 |
| 279 | 20241111 | 135600 | 5171554290 | 3570 | 3565 | 3570 | 3565 | 3163 |
| 280 | 20241111 | 135500 | 5160277890 | 3565 | 3565 | 3565 | 3565 | 2726 |
| 281 | 20241111 | 135400 | 5150559700 | 3560 | 3555 | 3560 | 3550 | 5337 |
| 282 | 20241111 | 135300 | 5131573750 | 3550 | 3555 | 3560 | 3550 | 4120 |
| 283 | 20241111 | 135200 | 5116936550 | 3560 | 3560 | 3560 | 3560 | 6 |
| 284 | 20241111 | 135100 | 5116915190 | 3560 | 3560 | 3560 | 3550 | 1970 |
| 285 | 20241111 | 135000 | 5109905680 | 3550 | 3555 | 3555 | 3540 | 30285 |
| 286 | 20241111 | 134900 | 5002596455 | 3560 | 3565 | 3565 | 3555 | 10143 |
| 287 | 20241111 | 134800 | 4966492530 | 3570 | 3575 | 3575 | 3570 | 2327 |
| 288 | 20241111 | 134700 | 4958184390 | 3580 | 3580 | 3580 | 3580 | 12 |
| 289 | 20241111 | 134600 | 4958141430 | 3570 | 3580 | 3580 | 3570 | 337 |
| 290 | 20241111 | 134500 | 4956938280 | 3580 | 3570 | 3580 | 3570 | 657 |
| 291 | 20241111 | 134400 | 4954592670 | 3580 | 3570 | 3580 | 3570 | 153 |
| 292 | 20241111 | 134300 | 4954046400 | 3580 | 3580 | 3580 | 3580 | 6 |
| 293 | 20241111 | 134200 | 4954024920 | 3575 | 3580 | 3580 | 3565 | 14179 |
| 294 | 20241111 | 134100 | 4903370155 | 3590 | 3590 | 3590 | 3590 | 16 |
| 295 | 20241111 | 134000 | 4903312715 | 3590 | 3580 | 3590 | 3580 | 207 |
| 296 | 20241111 | 133900 | 4902571595 | 3580 | 3595 | 3600 | 3580 | 10374 |
| 297 | 20241111 | 133800 | 4865402450 | 3600 | 3605 | 3605 | 3595 | 2315 |
| 298 | 20241111 | 133700 | 4857067220 | 3610 | 3610 | 3610 | 3610 | 3109 |
| 299 | 20241111 | 133600 | 4845843730 | 3610 | 3610 | 3610 | 3610 | 368 |
| 300 | 20241111 | 133500 | 4844515250 | 3615 | 3615 | 3615 | 3615 | 29 |
| 301 | 20241111 | 133400 | 4844410415 | 3610 | 3610 | 3610 | 3610 | 1 |
| 302 | 20241111 | 133300 | 4844406805 | 3610 | 3610 | 3610 | 3610 | 368 |
| 303 | 20241111 | 133200 | 4843078325 | 3610 | 3610 | 3620 | 3610 | 789 |
| 304 | 20241111 | 133100 | 4840227470 | 3615 | 3615 | 3615 | 3615 | 3 |
| 305 | 20241111 | 133000 | 4840216625 | 3610 | 3615 | 3625 | 3610 | 390 |
| 306 | 20241111 | 132900 | 4838808235 | 3625 | 3615 | 3625 | 3615 | 342 |
| 307 | 20241111 | 132800 | 4837570355 | 3615 | 3620 | 3620 | 3615 | 2726 |
| 308 | 20241111 | 132700 | 4827708945 | 3630 | 3615 | 3630 | 3615 | 373 |
| 309 | 20241111 | 132600 | 4826360490 | 3620 | 3625 | 3625 | 3620 | 12 |
| 310 | 20241111 | 132500 | 4826317030 | 3620 | 3620 | 3625 | 3620 | 1013 |
| 311 | 20241111 | 132400 | 4822645060 | 3610 | 3615 | 3615 | 3610 | 369 |
| 312 | 20241111 | 132300 | 4821312915 | 3620 | 3620 | 3620 | 3620 | 27 |
| 313 | 20241111 | 132200 | 4821215175 | 3625 | 3595 | 3625 | 3595 | 18064 |
| 314 | 20241111 | 132100 | 4755980225 | 3590 | 3590 | 3590 | 3590 | 480 |
| 315 | 20241111 | 132000 | 4754257025 | 3600 | 3595 | 3600 | 3595 | 622 |
| 316 | 20241111 | 131900 | 4752020795 | 3590 | 3590 | 3590 | 3590 | 142 |
| 317 | 20241111 | 131800 | 4751511015 | 3590 | 3585 | 3590 | 3580 | 3672 |
| 318 | 20241111 | 131700 | 4738347225 | 3585 | 3585 | 3585 | 3585 | 0 |
| 319 | 20241111 | 131600 | 4738347225 | 3585 | 3585 | 3585 | 3585 | 0 |
| 320 | 20241111 | 131500 | 4738347225 | 3585 | 3575 | 3585 | 3570 | 6353 |
| 321 | 20241111 | 131400 | 4715614920 | 3575 | 3575 | 3580 | 3575 | 6028 |
| 322 | 20241111 | 131300 | 4694064815 | 3580 | 3580 | 3580 | 3580 | 213 |
| 323 | 20241111 | 131200 | 4693302275 | 3580 | 3580 | 3580 | 3575 | 1085 |
| 324 | 20241111 | 131100 | 4689419825 | 3580 | 3580 | 3580 | 3580 | 0 |
| 325 | 20241111 | 131000 | 4689419825 | 3580 | 3580 | 3580 | 3580 | 1564 |
| 326 | 20241111 | 130900 | 4683820705 | 3580 | 3575 | 3580 | 3575 | 1490 |
| 327 | 20241111 | 130800 | 4678493355 | 3575 | 3575 | 3575 | 3575 | 1100 |
| 328 | 20241111 | 130700 | 4674560855 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 329 | 20241111 | 130600 | 4670985855 | 3570 | 3575 | 3575 | 3570 | 1870 |
| 330 | 20241111 | 130500 | 4664302455 | 3575 | 3580 | 3580 | 3575 | 583 |
| 331 | 20241111 | 130400 | 4662218200 | 3585 | 3575 | 3585 | 3575 | 10775 |
| 332 | 20241111 | 130300 | 4623674280 | 3575 | 3575 | 3575 | 3575 | 370 |
| 333 | 20241111 | 130200 | 4622351530 | 3575 | 3575 | 3575 | 3575 | 2020 |
| 334 | 20241111 | 130100 | 4615130030 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 335 | 20241111 | 130000 | 4611550030 | 3580 | 3580 | 3580 | 3580 | 870 |
| 336 | 20241111 | 125900 | 4608435430 | 3580 | 3585 | 3585 | 3575 | 20000 |
| 337 | 20241111 | 125800 | 4536877790 | 3585 | 3585 | 3585 | 3585 | 0 |
| 338 | 20241111 | 125700 | 4536877790 | 3585 | 3585 | 3585 | 3585 | 1938 |
| 339 | 20241111 | 125600 | 4529930060 | 3595 | 3595 | 3595 | 3595 | 0 |
| 340 | 20241111 | 125500 | 4529930060 | 3595 | 3595 | 3595 | 3595 | 0 |
| 341 | 20241111 | 125400 | 4529930060 | 3595 | 3585 | 3595 | 3585 | 544 |
| 342 | 20241111 | 125300 | 4527978080 | 3590 | 3590 | 3595 | 3585 | 3340 |
| 343 | 20241111 | 125200 | 4515997305 | 3590 | 3595 | 3595 | 3590 | 8 |
| 344 | 20241111 | 125100 | 4515968570 | 3595 | 3595 | 3595 | 3595 | 561 |
| 345 | 20241111 | 125000 | 4513951775 | 3595 | 3595 | 3595 | 3595 | 300 |
| 346 | 20241111 | 124900 | 4512873275 | 3600 | 3600 | 3600 | 3600 | 188 |
| 347 | 20241111 | 124800 | 4512196475 | 3605 | 3600 | 3605 | 3600 | 373 |
| 348 | 20241111 | 124700 | 4510853660 | 3605 | 3605 | 3605 | 3605 | 3 |
| 349 | 20241111 | 124600 | 4510842845 | 3600 | 3600 | 3600 | 3600 | 0 |
| 350 | 20241111 | 124500 | 4510842845 | 3600 | 3600 | 3600 | 3600 | 370 |
| 351 | 20241111 | 124400 | 4509510845 | 3600 | 3600 | 3600 | 3600 | 103 |
| 352 | 20241111 | 124300 | 4509140045 | 3600 | 3600 | 3600 | 3600 | 38 |
| 353 | 20241111 | 124200 | 4509003245 | 3605 | 3600 | 3605 | 3600 | 876 |
| 354 | 20241111 | 124100 | 4505848255 | 3605 | 3605 | 3605 | 3605 | 11 |
| 355 | 20241111 | 124000 | 4505808600 | 3605 | 3600 | 3605 | 3600 | 804 |
| 356 | 20241111 | 123900 | 4502912490 | 3595 | 3595 | 3595 | 3595 | 370 |
| 357 | 20241111 | 123800 | 4501582340 | 3595 | 3600 | 3600 | 3595 | 2896 |
| 358 | 20241111 | 123700 | 4491161740 | 3605 | 3605 | 3605 | 3605 | 145 |
| 359 | 20241111 | 123600 | 4490639015 | 3605 | 3600 | 3605 | 3600 | 374 |
| 360 | 20241111 | 123500 | 4489292600 | 3605 | 3605 | 3605 | 3605 | 99 |
| 361 | 20241111 | 123400 | 4488935705 | 3595 | 3595 | 3595 | 3595 | 0 |
| 362 | 20241111 | 123300 | 4488935705 | 3595 | 3595 | 3595 | 3595 | 371 |
| 363 | 20241111 | 123200 | 4487601960 | 3590 | 3590 | 3590 | 3590 | 0 |
| 364 | 20241111 | 123100 | 4487601960 | 3590 | 3590 | 3590 | 3590 | 0 |
| 365 | 20241111 | 123000 | 4487601960 | 3590 | 3610 | 3610 | 3590 | 2377 |
| 366 | 20241111 | 122900 | 4479060040 | 3605 | 3605 | 3605 | 3605 | 280 |
| 367 | 20241111 | 122800 | 4478050640 | 3605 | 3605 | 3605 | 3605 | 0 |
| 368 | 20241111 | 122700 | 4478050640 | 3605 | 3605 | 3605 | 3605 | 371 |
| 369 | 20241111 | 122600 | 4476713185 | 3605 | 3605 | 3605 | 3605 | 0 |
| 370 | 20241111 | 122500 | 4476713185 | 3605 | 3605 | 3605 | 3605 | 0 |
| 371 | 20241111 | 122400 | 4476713185 | 3605 | 3610 | 3610 | 3605 | 986 |
| 372 | 20241111 | 122300 | 4473156275 | 3610 | 3610 | 3610 | 3610 | 0 |
| 373 | 20241111 | 122200 | 4473156275 | 3610 | 3610 | 3610 | 3610 | 1261 |
| 374 | 20241111 | 122100 | 4468604065 | 3610 | 3605 | 3610 | 3605 | 612 |
| 375 | 20241111 | 122000 | 4466396605 | 3610 | 3605 | 3610 | 3605 | 2636 |
| 376 | 20241111 | 121900 | 4456889425 | 3600 | 3600 | 3600 | 3595 | 3137 |
| 377 | 20241111 | 121800 | 4445598400 | 3600 | 3605 | 3605 | 3600 | 1596 |
| 378 | 20241111 | 121700 | 4439844825 | 3605 | 3610 | 3610 | 3605 | 5136 |
| 379 | 20241111 | 121600 | 4421304450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 380 | 20241111 | 121500 | 4421304450 | 3615 | 3605 | 3615 | 3600 | 674 |
| 381 | 20241111 | 121400 | 4418874970 | 3610 | 3615 | 3615 | 3590 | 31389 |
| 382 | 20241111 | 121300 | 4305752480 | 3620 | 3630 | 3630 | 3620 | 12484 |
| 383 | 20241111 | 121200 | 4260538555 | 3630 | 3625 | 3630 | 3625 | 2222 |
| 384 | 20241111 | 121100 | 4252481055 | 3630 | 3635 | 3635 | 3630 | 1873 |
| 385 | 20241111 | 121000 | 4245679950 | 3640 | 3635 | 3640 | 3635 | 1320 |
| 386 | 20241111 | 120900 | 4240876150 | 3635 | 3635 | 3635 | 3635 | 662 |
| 387 | 20241111 | 120800 | 4238469780 | 3635 | 3635 | 3635 | 3635 | 255 |
| 388 | 20241111 | 120700 | 4237542855 | 3635 | 3635 | 3635 | 3635 | 0 |
| 389 | 20241111 | 120600 | 4237542855 | 3635 | 3630 | 3635 | 3630 | 375 |
| 390 | 20241111 | 120500 | 4236181590 | 3630 | 3630 | 3630 | 3630 | 5 |
| 391 | 20241111 | 120400 | 4236163440 | 3635 | 3630 | 3635 | 3630 | 7 |
| 392 | 20241111 | 120300 | 4236138015 | 3630 | 3630 | 3630 | 3625 | 544 |
| 393 | 20241111 | 120200 | 4234164925 | 3630 | 3635 | 3635 | 3630 | 2017 |
| 394 | 20241111 | 120100 | 4226833155 | 3635 | 3630 | 3635 | 3625 | 2028 |
| 395 | 20241111 | 120000 | 4219477520 | 3630 | 3635 | 3635 | 3630 | 527 |
| 396 | 20241111 | 115900 | 4217563740 | 3635 | 3615 | 3635 | 3615 | 5162 |
| 397 | 20241111 | 115800 | 4198843510 | 3615 | 3615 | 3615 | 3615 | 54 |
| 398 | 20241111 | 115700 | 4198648300 | 3605 | 3615 | 3615 | 3605 | 373 |
| 399 | 20241111 | 115600 | 4197301790 | 3615 | 3615 | 3615 | 3615 | 0 |
| 400 | 20241111 | 115500 | 4197301790 | 3615 | 3615 | 3615 | 3615 | 10 |
| 401 | 20241111 | 115400 | 4197265640 | 3610 | 3610 | 3620 | 3610 | 391 |
| 402 | 20241111 | 115300 | 4195854120 | 3610 | 3610 | 3610 | 3610 | 50 |
| 403 | 20241111 | 115200 | 4195673620 | 3610 | 3610 | 3610 | 3610 | 40 |
| 404 | 20241111 | 115100 | 4195529220 | 3610 | 3615 | 3615 | 3610 | 373 |
| 405 | 20241111 | 115000 | 4194181020 | 3615 | 3615 | 3615 | 3615 | 55 |
| 406 | 20241111 | 114900 | 4193982195 | 3620 | 3620 | 3620 | 3620 | 3 |
| 407 | 20241111 | 114800 | 4193971335 | 3615 | 3620 | 3620 | 3615 | 3497 |
| 408 | 20241111 | 114700 | 4181312350 | 3620 | 3620 | 3620 | 3620 | 0 |
| 409 | 20241111 | 114600 | 4181312350 | 3620 | 3620 | 3620 | 3620 | 1 |
| 410 | 20241111 | 114500 | 4181308730 | 3625 | 3620 | 3625 | 3620 | 375 |
| 411 | 20241111 | 114400 | 4179951220 | 3620 | 3615 | 3620 | 3615 | 1581 |
| 412 | 20241111 | 114300 | 4174228630 | 3625 | 3625 | 3625 | 3625 | 0 |
| 413 | 20241111 | 114200 | 4174228630 | 3625 | 3610 | 3625 | 3610 | 379 |
| 414 | 20241111 | 114100 | 4172860375 | 3615 | 3615 | 3615 | 3615 | 623 |
| 415 | 20241111 | 114000 | 4170608230 | 3610 | 3615 | 3615 | 3610 | 3013 |
| 416 | 20241111 | 113900 | 4159729065 | 3615 | 3630 | 3630 | 3615 | 10515 |
| 417 | 20241111 | 113800 | 4121646855 | 3635 | 3635 | 3635 | 3635 | 6 |
| 418 | 20241111 | 113700 | 4121625045 | 3630 | 3630 | 3630 | 3630 | 0 |
| 419 | 20241111 | 113600 | 4121625045 | 3630 | 3625 | 3630 | 3625 | 376 |
| 420 | 20241111 | 113500 | 4120262030 | 3635 | 3630 | 3635 | 3630 | 3825 |
| 421 | 20241111 | 113400 | 4106364700 | 3630 | 3645 | 3645 | 3630 | 11673 |
| 422 | 20241111 | 113300 | 4063953375 | 3645 | 3645 | 3645 | 3645 | 2376 |
| 423 | 20241111 | 113200 | 4055292855 | 3660 | 3645 | 3660 | 3640 | 6997 |
| 424 | 20241111 | 113100 | 4029710700 | 3645 | 3645 | 3645 | 3645 | 127 |
| 425 | 20241111 | 113000 | 4029247785 | 3635 | 3645 | 3645 | 3630 | 5055 |
| 426 | 20241111 | 112900 | 4010872065 | 3645 | 3665 | 3665 | 3640 | 5667 |
| 427 | 20241111 | 112800 | 3990206480 | 3675 | 3675 | 3675 | 3675 | 0 |
| 428 | 20241111 | 112700 | 3990206480 | 3675 | 3645 | 3675 | 3640 | 3488 |
| 429 | 20241111 | 112600 | 3977464355 | 3650 | 3645 | 3650 | 3640 | 541 |
| 430 | 20241111 | 112500 | 3975492645 | 3645 | 3650 | 3660 | 3645 | 3460 |
| 431 | 20241111 | 112400 | 3962847080 | 3650 | 3655 | 3670 | 3625 | 11289 |
| 432 | 20241111 | 112300 | 3921763680 | 3655 | 3640 | 3715 | 3635 | 47614 |
| 433 | 20241111 | 112200 | 3747069405 | 3645 | 3585 | 3645 | 3585 | 21632 |
| 434 | 20241111 | 112100 | 3668988195 | 3585 | 3590 | 3595 | 3585 | 3844 |
| 435 | 20241111 | 112000 | 3655198735 | 3600 | 3600 | 3600 | 3600 | 12 |
| 436 | 20241111 | 111900 | 3655155535 | 3600 | 3600 | 3600 | 3600 | 11 |
| 437 | 20241111 | 111800 | 3655115935 | 3590 | 3590 | 3590 | 3590 | 1070 |
| 438 | 20241111 | 111700 | 3651274635 | 3600 | 3585 | 3600 | 3585 | 6719 |
| 439 | 20241111 | 111600 | 3627152910 | 3585 | 3600 | 3600 | 3585 | 8048 |
| 440 | 20241111 | 111500 | 3598248550 | 3595 | 3590 | 3595 | 3590 | 2256 |
| 441 | 20241111 | 111400 | 3590140100 | 3590 | 3590 | 3590 | 3590 | 350 |
| 442 | 20241111 | 111300 | 3588883600 | 3585 | 3585 | 3585 | 3585 | 627 |
| 443 | 20241111 | 111200 | 3586635805 | 3575 | 3575 | 3580 | 3560 | 12279 |
| 444 | 20241111 | 111100 | 3542784465 | 3575 | 3570 | 3575 | 3570 | 240 |
| 445 | 20241111 | 111000 | 3541926965 | 3570 | 3570 | 3575 | 3570 | 914 |
| 446 | 20241111 | 110900 | 3538663845 | 3565 | 3565 | 3565 | 3565 | 374 |
| 447 | 20241111 | 110800 | 3537330535 | 3565 | 3565 | 3565 | 3565 | 8 |
| 448 | 20241111 | 110700 | 3537302015 | 3565 | 3565 | 3565 | 3565 | 0 |
| 449 | 20241111 | 110600 | 3537302015 | 3565 | 3560 | 3565 | 3560 | 439 |
| 450 | 20241111 | 110500 | 3535738850 | 3570 | 3570 | 3570 | 3555 | 6008 |
| 451 | 20241111 | 110400 | 3514340205 | 3570 | 3570 | 3570 | 3570 | 4793 |
| 452 | 20241111 | 110300 | 3497229195 | 3570 | 3570 | 3570 | 3570 | 375 |
| 453 | 20241111 | 110200 | 3495890445 | 3570 | 3570 | 3570 | 3570 | 0 |
| 454 | 20241111 | 110100 | 3495890445 | 3570 | 3575 | 3580 | 3570 | 2514 |
| 455 | 20241111 | 110000 | 3486908140 | 3575 | 3585 | 3585 | 3575 | 377 |
| 456 | 20241111 | 105900 | 3485560345 | 3575 | 3595 | 3595 | 3575 | 10002 |
| 457 | 20241111 | 105800 | 3449762230 | 3580 | 3595 | 3595 | 3580 | 2001 |
| 458 | 20241111 | 105700 | 3442598625 | 3590 | 3585 | 3590 | 3580 | 678 |
| 459 | 20241111 | 105600 | 3440167150 | 3580 | 3565 | 3590 | 3560 | 7311 |
| 460 | 20241111 | 105500 | 3414044500 | 3565 | 3540 | 3565 | 3540 | 2840 |
| 461 | 20241111 | 105400 | 3403945720 | 3555 | 3540 | 3555 | 3540 | 932 |
| 462 | 20241111 | 105300 | 3400638085 | 3540 | 3545 | 3545 | 3535 | 7747 |
| 463 | 20241111 | 105200 | 3373215385 | 3540 | 3560 | 3560 | 3540 | 6390 |
| 464 | 20241111 | 105100 | 3350573325 | 3555 | 3560 | 3560 | 3550 | 12190 |
| 465 | 20241111 | 105000 | 3307281655 | 3570 | 3570 | 3570 | 3560 | 11370 |
| 466 | 20241111 | 104900 | 3266768230 | 3570 | 3585 | 3585 | 3570 | 2600 |
| 467 | 20241111 | 104800 | 3257469985 | 3585 | 3585 | 3590 | 3575 | 2355 |
| 468 | 20241111 | 104700 | 3249047935 | 3585 | 3580 | 3585 | 3580 | 8623 |
| 469 | 20241111 | 104600 | 3218149390 | 3575 | 3565 | 3575 | 3565 | 4425 |
| 470 | 20241111 | 104500 | 3202350015 | 3565 | 3565 | 3575 | 3560 | 2130 |
| 471 | 20241111 | 104400 | 3194757225 | 3560 | 3570 | 3580 | 3560 | 13955 |
| 472 | 20241111 | 104300 | 3145014025 | 3575 | 3570 | 3575 | 3570 | 463 |
| 473 | 20241111 | 104200 | 3143360180 | 3565 | 3570 | 3575 | 3565 | 4676 |
| 474 | 20241111 | 104100 | 3126658630 | 3575 | 3575 | 3575 | 3575 | 2 |
| 475 | 20241111 | 104000 | 3126651480 | 3570 | 3565 | 3570 | 3565 | 2 |
| 476 | 20241111 | 103900 | 3126644345 | 3565 | 3565 | 3565 | 3565 | 577 |
| 477 | 20241111 | 103800 | 3124587340 | 3570 | 3555 | 3570 | 3555 | 8719 |
| 478 | 20241111 | 103700 | 3093491950 | 3555 | 3560 | 3560 | 3555 | 29 |
| 479 | 20241111 | 103600 | 3093388765 | 3560 | 3560 | 3560 | 3555 | 4355 |
| 480 | 20241111 | 103500 | 3077896850 | 3565 | 3565 | 3565 | 3565 | 11 |
| 481 | 20241111 | 103400 | 3077857635 | 3560 | 3565 | 3565 | 3560 | 3918 |
| 482 | 20241111 | 103300 | 3063892310 | 3550 | 3550 | 3560 | 3550 | 8492 |
| 483 | 20241111 | 103200 | 3033699855 | 3550 | 3555 | 3555 | 3550 | 6100 |
| 484 | 20241111 | 103100 | 3012044355 | 3555 | 3555 | 3555 | 3555 | 1309 |
| 485 | 20241111 | 103000 | 3007390860 | 3550 | 3555 | 3555 | 3550 | 1297 |
| 486 | 20241111 | 102900 | 3002785890 | 3555 | 3555 | 3555 | 3555 | 90 |
| 487 | 20241111 | 102800 | 3002465940 | 3555 | 3560 | 3560 | 3550 | 2702 |
| 488 | 20241111 | 102700 | 2992864940 | 3560 | 3555 | 3560 | 3550 | 2517 |
| 489 | 20241111 | 102600 | 2983925395 | 3555 | 3550 | 3555 | 3550 | 1091 |
| 490 | 20241111 | 102500 | 2980052230 | 3550 | 3545 | 3550 | 3545 | 118 |
| 491 | 20241111 | 102400 | 2979633580 | 3545 | 3540 | 3545 | 3540 | 2519 |
| 492 | 20241111 | 102300 | 2970705620 | 3545 | 3545 | 3545 | 3545 | 1 |
| 493 | 20241111 | 102200 | 2970702075 | 3545 | 3545 | 3545 | 3545 | 12 |
| 494 | 20241111 | 102100 | 2970659535 | 3545 | 3545 | 3545 | 3545 | 5397 |
| 495 | 20241111 | 102000 | 2951527170 | 3545 | 3550 | 3550 | 3545 | 81 |
| 496 | 20241111 | 101900 | 2951240020 | 3550 | 3540 | 3550 | 3540 | 4654 |
| 497 | 20241111 | 101800 | 2934749560 | 3540 | 3550 | 3550 | 3530 | 1139 |
| 498 | 20241111 | 101700 | 2930719025 | 3545 | 3550 | 3550 | 3545 | 220 |
| 499 | 20241111 | 101600 | 2929938525 | 3550 | 3560 | 3560 | 3550 | 911 |
| 500 | 20241111 | 101500 | 2926703465 | 3560 | 3535 | 3560 | 3530 | 8479 |
| 501 | 20241111 | 101400 | 2896592440 | 3535 | 3530 | 3535 | 3530 | 9342 |
| 502 | 20241111 | 101300 | 2863578485 | 3530 | 3535 | 3535 | 3530 | 271 |
| 503 | 20241111 | 101200 | 2862621250 | 3535 | 3530 | 3535 | 3530 | 6885 |
| 504 | 20241111 | 101100 | 2838315030 | 3530 | 3525 | 3530 | 3520 | 11985 |
| 505 | 20241111 | 101000 | 2796095375 | 3525 | 3520 | 3525 | 3520 | 3339 |
| 506 | 20241111 | 100900 | 2784341200 | 3520 | 3510 | 3520 | 3500 | 46658 |
| 507 | 20241111 | 100800 | 2620731315 | 3515 | 3520 | 3520 | 3515 | 2400 |
| 508 | 20241111 | 100700 | 2612290310 | 3525 | 3525 | 3530 | 3525 | 8208 |
| 509 | 20241111 | 100600 | 2583357080 | 3530 | 3535 | 3535 | 3530 | 2061 |
| 510 | 20241111 | 100500 | 2576080250 | 3535 | 3535 | 3540 | 3535 | 6115 |
| 511 | 20241111 | 100400 | 2554463410 | 3530 | 3520 | 3530 | 3520 | 14482 |
| 512 | 20241111 | 100300 | 2503475620 | 3520 | 3530 | 3535 | 3520 | 4284 |
| 513 | 20241111 | 100200 | 2488367170 | 3530 | 3540 | 3540 | 3530 | 3707 |
| 514 | 20241111 | 100100 | 2475254120 | 3535 | 3530 | 3560 | 3500 | 56031 |
| 515 | 20241111 | 100000 | 2278245360 | 3530 | 3535 | 3545 | 3520 | 17298 |
| 516 | 20241111 | 095900 | 2217197010 | 3540 | 3555 | 3555 | 3540 | 16882 |
| 517 | 20241111 | 095800 | 2157367665 | 3555 | 3560 | 3560 | 3555 | 2513 |
| 518 | 20241111 | 095700 | 2148433940 | 3560 | 3560 | 3560 | 3555 | 4246 |
| 519 | 20241111 | 095600 | 2133320065 | 3560 | 3560 | 3560 | 3560 | 984 |
| 520 | 20241111 | 095500 | 2129817025 | 3560 | 3560 | 3560 | 3560 | 157 |
| 521 | 20241111 | 095400 | 2129258105 | 3555 | 3555 | 3560 | 3555 | 2378 |
| 522 | 20241111 | 095300 | 2120804310 | 3560 | 3555 | 3560 | 3555 | 4213 |
| 523 | 20241111 | 095200 | 2105813040 | 3555 | 3565 | 3565 | 3555 | 5738 |
| 524 | 20241111 | 095100 | 2085396145 | 3560 | 3555 | 3560 | 3555 | 1371 |
| 525 | 20241111 | 095000 | 2080517310 | 3560 | 3560 | 3560 | 3555 | 1447 |
| 526 | 20241111 | 094900 | 2075366240 | 3560 | 3560 | 3580 | 3555 | 25699 |
| 527 | 20241111 | 094800 | 1983867430 | 3560 | 3570 | 3570 | 3555 | 15473 |
| 528 | 20241111 | 094700 | 1928740985 | 3570 | 3570 | 3580 | 3570 | 10008 |
| 529 | 20241111 | 094600 | 1893003015 | 3570 | 3560 | 3570 | 3555 | 17288 |
| 530 | 20241111 | 094500 | 1831456750 | 3555 | 3575 | 3575 | 3540 | 55374 |
| 531 | 20241111 | 094400 | 1634602840 | 3580 | 3580 | 3585 | 3575 | 14271 |
| 532 | 20241111 | 094300 | 1583529445 | 3575 | 3585 | 3590 | 3570 | 32094 |
| 533 | 20241111 | 094200 | 1468780540 | 3590 | 3605 | 3605 | 3590 | 21193 |
| 534 | 20241111 | 094100 | 1392600675 | 3610 | 3620 | 3630 | 3600 | 12859 |
| 535 | 20241111 | 094000 | 1346207505 | 3620 | 3610 | 3620 | 3610 | 2708 |
| 536 | 20241111 | 093900 | 1336419330 | 3600 | 3605 | 3610 | 3600 | 8739 |
| 537 | 20241111 | 093800 | 1304938990 | 3615 | 3610 | 3615 | 3610 | 155 |
| 538 | 20241111 | 093700 | 1304379430 | 3610 | 3615 | 3625 | 3610 | 11227 |
| 539 | 20241111 | 093600 | 1263811080 | 3615 | 3615 | 3630 | 3615 | 5902 |
| 540 | 20241111 | 093500 | 1242451750 | 3620 | 3615 | 3620 | 3615 | 1371 |
| 541 | 20241111 | 093400 | 1237494655 | 3620 | 3600 | 3620 | 3600 | 15835 |
| 542 | 20241111 | 093300 | 1180446445 | 3595 | 3610 | 3610 | 3595 | 14332 |
| 543 | 20241111 | 093200 | 1128790080 | 3610 | 3610 | 3610 | 3610 | 2187 |
| 544 | 20241111 | 093100 | 1120895010 | 3600 | 3620 | 3620 | 3600 | 10070 |
| 545 | 20241111 | 093000 | 1084593135 | 3625 | 3625 | 3625 | 3610 | 11576 |
| 546 | 20241111 | 092900 | 1042699600 | 3630 | 3640 | 3640 | 3630 | 1313 |
| 547 | 20241111 | 092800 | 1037932410 | 3625 | 3640 | 3640 | 3625 | 13133 |
| 548 | 20241111 | 092700 | 990172585 | 3640 | 3650 | 3650 | 3635 | 9420 |
| 549 | 20241111 | 092600 | 955870225 | 3665 | 3665 | 3670 | 3665 | 2276 |
| 550 | 20241111 | 092500 | 947527235 | 3670 | 3645 | 3670 | 3645 | 7911 |
| 551 | 20241111 | 092400 | 918616055 | 3640 | 3625 | 3640 | 3620 | 17755 |
| 552 | 20241111 | 092300 | 854244860 | 3640 | 3620 | 3640 | 3620 | 3081 |
| 553 | 20241111 | 092200 | 843080230 | 3625 | 3610 | 3625 | 3605 | 8642 |
| 554 | 20241111 | 092100 | 811826040 | 3605 | 3595 | 3605 | 3590 | 17123 |
| 555 | 20241111 | 092000 | 750188250 | 3590 | 3595 | 3595 | 3590 | 9323 |
| 556 | 20241111 | 091900 | 716673255 | 3590 | 3600 | 3605 | 3590 | 5752 |
| 557 | 20241111 | 091800 | 695993900 | 3595 | 3600 | 3610 | 3580 | 22828 |
| 558 | 20241111 | 091700 | 614016660 | 3610 | 3610 | 3610 | 3600 | 11237 |
| 559 | 20241111 | 091600 | 573529625 | 3615 | 3605 | 3615 | 3605 | 4344 |
| 560 | 20241111 | 091500 | 557851280 | 3605 | 3620 | 3620 | 3600 | 18660 |
| 561 | 20241111 | 091400 | 490499125 | 3625 | 3630 | 3630 | 3620 | 6525 |
| 562 | 20241111 | 091300 | 466866835 | 3630 | 3650 | 3650 | 3630 | 3264 |
| 563 | 20241111 | 091200 | 454972410 | 3625 | 3655 | 3655 | 3625 | 31440 |
| 564 | 20241111 | 091100 | 340779780 | 3670 | 3650 | 3670 | 3650 | 2454 |
| 565 | 20241111 | 091000 | 331820800 | 3650 | 3630 | 3650 | 3630 | 1791 |
| 566 | 20241111 | 090900 | 325303255 | 3620 | 3640 | 3645 | 3620 | 6771 |
| 567 | 20241111 | 090800 | 300718055 | 3645 | 3645 | 3645 | 3645 | 426 |
| 568 | 20241111 | 090700 | 299165285 | 3645 | 3650 | 3650 | 3645 | 5120 |
| 569 | 20241111 | 090600 | 280490865 | 3670 | 3680 | 3680 | 3655 | 2130 |
| 570 | 20241111 | 090500 | 272680205 | 3665 | 3680 | 3680 | 3665 | 4720 |
| 571 | 20241111 | 090400 | 255365135 | 3675 | 3650 | 3675 | 3650 | 38175 |
| 572 | 20241111 | 090300 | 115532885 | 3640 | 3645 | 3660 | 3640 | 12136 |
| 573 | 20241111 | 090200 | 71329720 | 3650 | 3665 | 3670 | 3650 | 9108 |
| 574 | 20241111 | 090100 | 38013835 | 3665 | 3665 | 3665 | 3665 | 459 |
| 575 | 20241111 | 090000 | 36331600 | 3665 | 3635 | 3675 | 3635 | 9993 |