29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 3 | 20241111 | 184200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20241111 | 184100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20241111 | 184000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20241111 | 183900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20241111 | 183800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20241111 | 183700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20241111 | 183600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20241111 | 183500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20241111 | 183400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20241111 | 183300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20241111 | 183200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20241111 | 183100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20241111 | 183000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20241111 | 182900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20241111 | 182800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20241111 | 182700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20241111 | 182600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20241111 | 182500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20241111 | 182400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20241111 | 182300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20241111 | 182200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20241111 | 182100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20241111 | 182000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20241111 | 181900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20241111 | 181800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20241111 | 181700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20241111 | 181600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20241111 | 181500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20241111 | 181400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20241111 | 181300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 33 | 20241111 | 181200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20241111 | 181100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20241111 | 181000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20241111 | 180900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20241111 | 180800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20241111 | 180700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20241111 | 180600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20241111 | 180500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20241111 | 180400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20241111 | 180300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20241111 | 180200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20241111 | 180100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20241111 | 180000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20241111 | 175900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20241111 | 175800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20241111 | 175700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20241111 | 175600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20241111 | 175500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20241111 | 175400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20241111 | 175300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20241111 | 175200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20241111 | 175100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20241111 | 175000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20241111 | 174900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20241111 | 174800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20241111 | 174700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20241111 | 174600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20241111 | 174500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20241111 | 174400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20241111 | 174300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 63 | 20241111 | 174200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20241111 | 174100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20241111 | 174000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20241111 | 173900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20241111 | 173800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20241111 | 173700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20241111 | 173600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20241111 | 173500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20241111 | 173400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20241111 | 173300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20241111 | 173200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20241111 | 173100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20241111 | 173000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20241111 | 172900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20241111 | 172800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20241111 | 172700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20241111 | 172600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20241111 | 172500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20241111 | 172400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20241111 | 172300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20241111 | 172200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20241111 | 172100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20241111 | 172000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20241111 | 171900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20241111 | 171800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20241111 | 171700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20241111 | 171600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20241111 | 171500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20241111 | 171400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20241111 | 171300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 93 | 20241111 | 171200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20241111 | 171100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20241111 | 171000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20241111 | 170900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20241111 | 170800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20241111 | 170700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20241111 | 170600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20241111 | 170500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20241111 | 170400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20241111 | 170300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20241111 | 170200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20241111 | 170100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20241111 | 170000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20241111 | 165900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20241111 | 165800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20241111 | 165700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20241111 | 165600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20241111 | 165500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20241111 | 165400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20241111 | 165300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20241111 | 165200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20241111 | 165100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20241111 | 165000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20241111 | 164900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20241111 | 164800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20241111 | 164700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20241111 | 164600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20241111 | 164500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20241111 | 164400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20241111 | 164300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 123 | 20241111 | 164200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20241111 | 164100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20241111 | 164000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20241111 | 163900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20241111 | 163800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20241111 | 163700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20241111 | 163600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20241111 | 163500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20241111 | 163400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20241111 | 163300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20241111 | 163200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20241111 | 163100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20241111 | 163000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20241111 | 162900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20241111 | 162800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20241111 | 162700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20241111 | 162600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20241111 | 162500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20241111 | 162400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20241111 | 162300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20241111 | 162200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20241111 | 162100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20241111 | 162000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20241111 | 161900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20241111 | 161800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20241111 | 161700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20241111 | 161600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20241111 | 161500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20241111 | 161400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20241111 | 161300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 153 | 20241111 | 161200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20241111 | 161100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20241111 | 161000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20241111 | 160900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20241111 | 160800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20241111 | 160700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20241111 | 160600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20241111 | 160500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20241111 | 160400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20241111 | 160300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20241111 | 160200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20241111 | 160100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20241111 | 160000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20241111 | 155900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20241111 | 155800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20241111 | 155700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20241111 | 155600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20241111 | 155500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20241111 | 155400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20241111 | 155300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20241111 | 155200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20241111 | 155100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20241111 | 155000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20241111 | 154900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20241111 | 154800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20241111 | 154700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20241111 | 154600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20241111 | 154500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20241111 | 154400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20241111 | 154300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 183 | 20241111 | 154200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20241111 | 154100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20241111 | 154000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20241111 | 153900 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20241111 | 153800 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20241111 | 153700 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20241111 | 153600 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20241111 | 153500 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20241111 | 153400 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20241111 | 153300 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20241111 | 153200 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20241111 | 153100 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20241111 | 153000 | 1893333665 | 4240 | 4240 | 4240 | 4240 | 6816 |
| 196 | 20241111 | 152900 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20241111 | 152800 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20241111 | 152700 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20241111 | 152600 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20241111 | 152500 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20241111 | 152400 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20241111 | 152300 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20241111 | 152200 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20241111 | 152100 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20241111 | 152000 | 1864433825 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20241111 | 151900 | 1864433825 | 4245 | 4245 | 4270 | 4245 | 116 |
| 207 | 20241111 | 151800 | 1863939480 | 4275 | 4280 | 4280 | 4265 | 1622 |
| 208 | 20241111 | 151700 | 1857015330 | 4280 | 4245 | 4280 | 4245 | 7324 |
| 209 | 20241111 | 151600 | 1825788880 | 4245 | 4245 | 4245 | 4245 | 20 |
| 210 | 20241111 | 151500 | 1825703980 | 4245 | 4235 | 4245 | 4235 | 292 |
| 211 | 20241111 | 151400 | 1824465010 | 4235 | 4240 | 4240 | 4235 | 15 |
| 212 | 20241111 | 151300 | 1824401415 | 4240 | 4240 | 4240 | 4240 | 1 |
| 213 | 20241111 | 151200 | 1824397175 | 4230 | 4240 | 4240 | 4230 | 790 |
| 214 | 20241111 | 151100 | 1821047835 | 4240 | 4230 | 4240 | 4225 | 1019 |
| 215 | 20241111 | 151000 | 1816740210 | 4230 | 4235 | 4235 | 4230 | 122 |
| 216 | 20241111 | 150900 | 1816223915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 217 | 20241111 | 150800 | 1816223915 | 4240 | 4240 | 4240 | 4240 | 47 |
| 218 | 20241111 | 150700 | 1816024635 | 4250 | 4250 | 4250 | 4250 | 1 |
| 219 | 20241111 | 150600 | 1816020385 | 4230 | 4235 | 4235 | 4230 | 505 |
| 220 | 20241111 | 150500 | 1813884210 | 4230 | 4255 | 4255 | 4230 | 510 |
| 221 | 20241111 | 150400 | 1811723910 | 4255 | 4230 | 4255 | 4230 | 802 |
| 222 | 20241111 | 150300 | 1808313350 | 4225 | 4225 | 4225 | 4225 | 0 |
| 223 | 20241111 | 150200 | 1808313350 | 4225 | 4225 | 4235 | 4225 | 211 |
| 224 | 20241111 | 150100 | 1807421695 | 4225 | 4235 | 4235 | 4225 | 2236 |
| 225 | 20241111 | 150000 | 1797966135 | 4235 | 4245 | 4245 | 4235 | 2503 |
| 226 | 20241111 | 145900 | 1787351430 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20241111 | 145800 | 1787351430 | 4245 | 4250 | 4250 | 4245 | 44 |
| 228 | 20241111 | 145700 | 1787164645 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20241111 | 145600 | 1787164645 | 4245 | 4245 | 4245 | 4245 | 569 |
| 230 | 20241111 | 145500 | 1784749240 | 4245 | 4245 | 4245 | 4245 | 240 |
| 231 | 20241111 | 145400 | 1783730440 | 4250 | 4250 | 4255 | 4250 | 2269 |
| 232 | 20241111 | 145300 | 1774086415 | 4250 | 4255 | 4255 | 4250 | 71 |
| 233 | 20241111 | 145200 | 1773784590 | 4260 | 4255 | 4260 | 4255 | 997 |
| 234 | 20241111 | 145100 | 1769537375 | 4250 | 4250 | 4250 | 4250 | 406 |
| 235 | 20241111 | 145000 | 1767811875 | 4250 | 4245 | 4250 | 4245 | 102 |
| 236 | 20241111 | 144900 | 1767378380 | 4245 | 4245 | 4245 | 4245 | 0 |
| 237 | 20241111 | 144800 | 1767378380 | 4245 | 4250 | 4250 | 4245 | 159 |
| 238 | 20241111 | 144700 | 1766703130 | 4245 | 4245 | 4245 | 4245 | 445 |
| 239 | 20241111 | 144600 | 1764814105 | 4245 | 4250 | 4250 | 4245 | 147 |
| 240 | 20241111 | 144500 | 1764190050 | 4250 | 4245 | 4250 | 4245 | 235 |
| 241 | 20241111 | 144400 | 1763192470 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20241111 | 144300 | 1763192470 | 4250 | 4250 | 4250 | 4250 | 1 |
| 243 | 20241111 | 144200 | 1763188220 | 4250 | 4255 | 4260 | 4250 | 550 |
| 244 | 20241111 | 144100 | 1760850170 | 4255 | 4250 | 4255 | 4250 | 133 |
| 245 | 20241111 | 144000 | 1760284915 | 4250 | 4250 | 4250 | 4250 | 132 |
| 246 | 20241111 | 143900 | 1759723915 | 4250 | 4250 | 4250 | 4250 | 350 |
| 247 | 20241111 | 143800 | 1758236415 | 4250 | 4250 | 4250 | 4250 | 100 |
| 248 | 20241111 | 143700 | 1757811415 | 4250 | 4260 | 4260 | 4250 | 587 |
| 249 | 20241111 | 143600 | 1755315795 | 4260 | 4260 | 4260 | 4260 | 59 |
| 250 | 20241111 | 143500 | 1755064455 | 4250 | 4255 | 4255 | 4250 | 3053 |
| 251 | 20241111 | 143400 | 1742087375 | 4255 | 4255 | 4255 | 4255 | 1 |
| 252 | 20241111 | 143300 | 1742083120 | 4255 | 4255 | 4255 | 4255 | 634 |
| 253 | 20241111 | 143200 | 1739385450 | 4255 | 4255 | 4255 | 4255 | 400 |
| 254 | 20241111 | 143100 | 1737683450 | 4255 | 4255 | 4255 | 4255 | 1 |
| 255 | 20241111 | 143000 | 1737679195 | 4255 | 4260 | 4260 | 4255 | 57 |
| 256 | 20241111 | 142900 | 1737436380 | 4250 | 4260 | 4260 | 4250 | 416 |
| 257 | 20241111 | 142800 | 1735668320 | 4260 | 4260 | 4260 | 4260 | 467 |
| 258 | 20241111 | 142700 | 1733678900 | 4260 | 4260 | 4260 | 4260 | 649 |
| 259 | 20241111 | 142600 | 1730914160 | 4260 | 4260 | 4260 | 4260 | 0 |
| 260 | 20241111 | 142500 | 1730914160 | 4260 | 4260 | 4260 | 4260 | 0 |
| 261 | 20241111 | 142400 | 1730914160 | 4260 | 4260 | 4260 | 4260 | 150 |
| 262 | 20241111 | 142300 | 1730275160 | 4265 | 4265 | 4265 | 4265 | 5 |
| 263 | 20241111 | 142200 | 1730253835 | 4265 | 4265 | 4265 | 4265 | 23 |
| 264 | 20241111 | 142100 | 1730155740 | 4265 | 4265 | 4265 | 4265 | 0 |
| 265 | 20241111 | 142000 | 1730155740 | 4265 | 4255 | 4265 | 4255 | 504 |
| 266 | 20241111 | 141900 | 1728006190 | 4245 | 4245 | 4245 | 4245 | 0 |
| 267 | 20241111 | 141800 | 1728006190 | 4245 | 4245 | 4245 | 4245 | 0 |
| 268 | 20241111 | 141700 | 1728006190 | 4245 | 4245 | 4245 | 4245 | 180 |
| 269 | 20241111 | 141600 | 1727242090 | 4245 | 4245 | 4245 | 4245 | 0 |
| 270 | 20241111 | 141500 | 1727242090 | 4245 | 4245 | 4245 | 4245 | 1968 |
| 271 | 20241111 | 141400 | 1718887930 | 4250 | 4260 | 4260 | 4250 | 3547 |
| 272 | 20241111 | 141300 | 1703803645 | 4255 | 4255 | 4255 | 4255 | 3701 |
| 273 | 20241111 | 141200 | 1688055890 | 4255 | 4260 | 4260 | 4255 | 315 |
| 274 | 20241111 | 141100 | 1686715490 | 4260 | 4265 | 4265 | 4260 | 1013 |
| 275 | 20241111 | 141000 | 1682399045 | 4265 | 4270 | 4270 | 4265 | 303 |
| 276 | 20241111 | 140900 | 1681105250 | 4270 | 4270 | 4270 | 4270 | 10 |
| 277 | 20241111 | 140800 | 1681062550 | 4270 | 4270 | 4270 | 4270 | 4 |
| 278 | 20241111 | 140700 | 1681045470 | 4270 | 4265 | 4270 | 4265 | 72 |
| 279 | 20241111 | 140600 | 1680738040 | 4265 | 4260 | 4265 | 4260 | 80 |
| 280 | 20241111 | 140500 | 1680396865 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20241111 | 140400 | 1680396865 | 4260 | 4260 | 4260 | 4260 | 155 |
| 282 | 20241111 | 140300 | 1679736565 | 4255 | 4255 | 4255 | 4255 | 0 |
| 283 | 20241111 | 140200 | 1679736565 | 4255 | 4255 | 4255 | 4255 | 0 |
| 284 | 20241111 | 140100 | 1679736565 | 4255 | 4255 | 4255 | 4255 | 0 |
| 285 | 20241111 | 140000 | 1679736565 | 4255 | 4260 | 4260 | 4255 | 23 |
| 286 | 20241111 | 135900 | 1679638695 | 4260 | 4260 | 4260 | 4260 | 1 |
| 287 | 20241111 | 135800 | 1679634435 | 4255 | 4255 | 4255 | 4255 | 0 |
| 288 | 20241111 | 135700 | 1679634435 | 4255 | 4255 | 4255 | 4255 | 0 |
| 289 | 20241111 | 135600 | 1679634435 | 4255 | 4270 | 4270 | 4255 | 1403 |
| 290 | 20241111 | 135500 | 1673652660 | 4270 | 4265 | 4270 | 4260 | 1102 |
| 291 | 20241111 | 135400 | 1668950650 | 4265 | 4265 | 4265 | 4265 | 106 |
| 292 | 20241111 | 135300 | 1668498560 | 4260 | 4260 | 4260 | 4260 | 916 |
| 293 | 20241111 | 135200 | 1664596400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 294 | 20241111 | 135100 | 1664596400 | 4255 | 4260 | 4260 | 4255 | 504 |
| 295 | 20241111 | 135000 | 1662449380 | 4260 | 4260 | 4260 | 4260 | 558 |
| 296 | 20241111 | 134900 | 1660072300 | 4260 | 4250 | 4260 | 4250 | 251 |
| 297 | 20241111 | 134800 | 1659005540 | 4250 | 4250 | 4250 | 4250 | 352 |
| 298 | 20241111 | 134700 | 1657509540 | 4250 | 4250 | 4250 | 4250 | 849 |
| 299 | 20241111 | 134600 | 1653901290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 300 | 20241111 | 134500 | 1653901290 | 4260 | 4250 | 4260 | 4250 | 35 |
| 301 | 20241111 | 134400 | 1653752210 | 4250 | 4265 | 4265 | 4250 | 4981 |
| 302 | 20241111 | 134300 | 1632554015 | 4265 | 4265 | 4265 | 4260 | 820 |
| 303 | 20241111 | 134200 | 1629057715 | 4265 | 4260 | 4265 | 4260 | 284 |
| 304 | 20241111 | 134100 | 1627847850 | 4260 | 4250 | 4260 | 4250 | 542 |
| 305 | 20241111 | 134000 | 1625542810 | 4250 | 4250 | 4250 | 4250 | 19 |
| 306 | 20241111 | 133900 | 1625462060 | 4245 | 4245 | 4245 | 4245 | 4 |
| 307 | 20241111 | 133800 | 1625445080 | 4250 | 4250 | 4250 | 4250 | 26 |
| 308 | 20241111 | 133700 | 1625334580 | 4245 | 4245 | 4245 | 4245 | 1 |
| 309 | 20241111 | 133600 | 1625330335 | 4250 | 4245 | 4250 | 4245 | 351 |
| 310 | 20241111 | 133500 | 1623840335 | 4245 | 4245 | 4245 | 4245 | 2 |
| 311 | 20241111 | 133400 | 1623831845 | 4245 | 4245 | 4245 | 4245 | 131 |
| 312 | 20241111 | 133300 | 1623275750 | 4245 | 4245 | 4245 | 4245 | 1000 |
| 313 | 20241111 | 133200 | 1619030750 | 4245 | 4250 | 4250 | 4245 | 640 |
| 314 | 20241111 | 133100 | 1616311630 | 4245 | 4245 | 4245 | 4245 | 127 |
| 315 | 20241111 | 133000 | 1615772515 | 4250 | 4245 | 4250 | 4245 | 86 |
| 316 | 20241111 | 132900 | 1615407030 | 4245 | 4255 | 4255 | 4245 | 100 |
| 317 | 20241111 | 132800 | 1614982515 | 4245 | 4245 | 4245 | 4245 | 1000 |
| 318 | 20241111 | 132700 | 1610737515 | 4245 | 4245 | 4245 | 4245 | 48 |
| 319 | 20241111 | 132600 | 1610533755 | 4260 | 4245 | 4260 | 4245 | 429 |
| 320 | 20241111 | 132500 | 1608712635 | 4245 | 4245 | 4245 | 4245 | 113 |
| 321 | 20241111 | 132400 | 1608232950 | 4255 | 4250 | 4255 | 4250 | 2223 |
| 322 | 20241111 | 132300 | 1598782530 | 4255 | 4250 | 4255 | 4250 | 99 |
| 323 | 20241111 | 132200 | 1598361560 | 4245 | 4245 | 4245 | 4245 | 10 |
| 324 | 20241111 | 132100 | 1598319110 | 4245 | 4245 | 4245 | 4245 | 175 |
| 325 | 20241111 | 132000 | 1597576235 | 4250 | 4245 | 4250 | 4245 | 118 |
| 326 | 20241111 | 131900 | 1597075255 | 4250 | 4250 | 4250 | 4250 | 0 |
| 327 | 20241111 | 131800 | 1597075255 | 4250 | 4255 | 4255 | 4250 | 488 |
| 328 | 20241111 | 131700 | 1595001245 | 4255 | 4250 | 4255 | 4250 | 107 |
| 329 | 20241111 | 131600 | 1594546460 | 4255 | 4260 | 4260 | 4255 | 824 |
| 330 | 20241111 | 131500 | 1591038835 | 4260 | 4260 | 4260 | 4260 | 21 |
| 331 | 20241111 | 131400 | 1590949375 | 4265 | 4265 | 4265 | 4265 | 0 |
| 332 | 20241111 | 131300 | 1590949375 | 4265 | 4265 | 4265 | 4265 | 0 |
| 333 | 20241111 | 131200 | 1590949375 | 4265 | 4265 | 4265 | 4265 | 1 |
| 334 | 20241111 | 131100 | 1590945110 | 4260 | 4260 | 4260 | 4260 | 0 |
| 335 | 20241111 | 131000 | 1590945110 | 4260 | 4265 | 4265 | 4255 | 217 |
| 336 | 20241111 | 130900 | 1590020650 | 4265 | 4265 | 4265 | 4265 | 0 |
| 337 | 20241111 | 130800 | 1590020650 | 4265 | 4270 | 4270 | 4255 | 139 |
| 338 | 20241111 | 130700 | 1589428115 | 4270 | 4255 | 4270 | 4255 | 375 |
| 339 | 20241111 | 130600 | 1587828965 | 4255 | 4255 | 4255 | 4255 | 55 |
| 340 | 20241111 | 130500 | 1587594940 | 4275 | 4275 | 4275 | 4275 | 300 |
| 341 | 20241111 | 130400 | 1586312440 | 4275 | 4275 | 4275 | 4275 | 500 |
| 342 | 20241111 | 130300 | 1584174940 | 4275 | 4270 | 4280 | 4270 | 1501 |
| 343 | 20241111 | 130200 | 1577755275 | 4275 | 4255 | 4275 | 4255 | 2000 |
| 344 | 20241111 | 130100 | 1569209880 | 4255 | 4210 | 4255 | 4210 | 4253 |
| 345 | 20241111 | 130000 | 1551156315 | 4210 | 4205 | 4210 | 4200 | 466 |
| 346 | 20241111 | 125900 | 1549196155 | 4200 | 4210 | 4210 | 4200 | 164 |
| 347 | 20241111 | 125800 | 1548506515 | 4210 | 4210 | 4210 | 4205 | 335 |
| 348 | 20241111 | 125700 | 1547096785 | 4210 | 4215 | 4215 | 4210 | 2 |
| 349 | 20241111 | 125600 | 1547088360 | 4215 | 4200 | 4215 | 4200 | 575 |
| 350 | 20241111 | 125500 | 1544670055 | 4220 | 4210 | 4220 | 4195 | 14751 |
| 351 | 20241111 | 125400 | 1482687275 | 4210 | 4210 | 4210 | 4210 | 758 |
| 352 | 20241111 | 125300 | 1479496095 | 4205 | 4210 | 4215 | 4205 | 422 |
| 353 | 20241111 | 125200 | 1477719975 | 4210 | 4215 | 4215 | 4210 | 2061 |
| 354 | 20241111 | 125100 | 1469042395 | 4220 | 4215 | 4220 | 4215 | 301 |
| 355 | 20241111 | 125000 | 1467773285 | 4215 | 4215 | 4220 | 4210 | 3079 |
| 356 | 20241111 | 124900 | 1454803670 | 4220 | 4220 | 4220 | 4215 | 167 |
| 357 | 20241111 | 124800 | 1454098965 | 4225 | 4220 | 4225 | 4220 | 2215 |
| 358 | 20241111 | 124700 | 1444751365 | 4220 | 4210 | 4220 | 4210 | 836 |
| 359 | 20241111 | 124600 | 1441227915 | 4215 | 4215 | 4215 | 4215 | 167 |
| 360 | 20241111 | 124500 | 1440524010 | 4220 | 4220 | 4225 | 4210 | 2626 |
| 361 | 20241111 | 124400 | 1429463885 | 4225 | 4215 | 4225 | 4215 | 364 |
| 362 | 20241111 | 124300 | 1427927720 | 4215 | 4215 | 4220 | 4215 | 179 |
| 363 | 20241111 | 124200 | 1427173225 | 4220 | 4220 | 4220 | 4220 | 176 |
| 364 | 20241111 | 124100 | 1426430505 | 4230 | 4220 | 4230 | 4220 | 62 |
| 365 | 20241111 | 124000 | 1426168805 | 4220 | 4225 | 4225 | 4210 | 10182 |
| 366 | 20241111 | 123900 | 1383242105 | 4225 | 4230 | 4235 | 4225 | 445 |
| 367 | 20241111 | 123800 | 1381359500 | 4230 | 4235 | 4235 | 4230 | 4239 |
| 368 | 20241111 | 123700 | 1363408530 | 4230 | 4235 | 4235 | 4230 | 1625 |
| 369 | 20241111 | 123600 | 1356534775 | 4230 | 4235 | 4235 | 4230 | 168 |
| 370 | 20241111 | 123500 | 1355823580 | 4235 | 4230 | 4235 | 4230 | 187 |
| 371 | 20241111 | 123400 | 1355032540 | 4230 | 4230 | 4230 | 4230 | 72 |
| 372 | 20241111 | 123300 | 1354727980 | 4230 | 4235 | 4240 | 4230 | 895 |
| 373 | 20241111 | 123200 | 1350938875 | 4230 | 4235 | 4240 | 4230 | 577 |
| 374 | 20241111 | 123100 | 1348495255 | 4235 | 4230 | 4235 | 4230 | 139 |
| 375 | 20241111 | 123000 | 1347907270 | 4235 | 4235 | 4235 | 4230 | 475 |
| 376 | 20241111 | 122900 | 1345897740 | 4235 | 4235 | 4235 | 4235 | 59 |
| 377 | 20241111 | 122800 | 1345647875 | 4235 | 4245 | 4245 | 4235 | 1559 |
| 378 | 20241111 | 122700 | 1339038210 | 4240 | 4240 | 4240 | 4240 | 149 |
| 379 | 20241111 | 122600 | 1338406450 | 4240 | 4240 | 4240 | 4240 | 274 |
| 380 | 20241111 | 122500 | 1337244690 | 4240 | 4245 | 4245 | 4240 | 299 |
| 381 | 20241111 | 122400 | 1335976910 | 4240 | 4240 | 4240 | 4240 | 178 |
| 382 | 20241111 | 122300 | 1335222190 | 4240 | 4235 | 4240 | 4235 | 292 |
| 383 | 20241111 | 122200 | 1333984940 | 4245 | 4245 | 4245 | 4245 | 0 |
| 384 | 20241111 | 122100 | 1333984940 | 4245 | 4240 | 4245 | 4235 | 544 |
| 385 | 20241111 | 122000 | 1331679715 | 4240 | 4240 | 4245 | 4240 | 590 |
| 386 | 20241111 | 121900 | 1329178090 | 4240 | 4225 | 4240 | 4225 | 1069 |
| 387 | 20241111 | 121800 | 1324652730 | 4225 | 4225 | 4225 | 4225 | 455 |
| 388 | 20241111 | 121700 | 1322730355 | 4230 | 4230 | 4230 | 4225 | 549 |
| 389 | 20241111 | 121600 | 1320410260 | 4230 | 4225 | 4230 | 4225 | 119 |
| 390 | 20241111 | 121500 | 1319907460 | 4225 | 4235 | 4235 | 4225 | 193 |
| 391 | 20241111 | 121400 | 1319091325 | 4225 | 4235 | 4235 | 4225 | 801 |
| 392 | 20241111 | 121300 | 1315703455 | 4235 | 4240 | 4245 | 4235 | 1610 |
| 393 | 20241111 | 121200 | 1308876705 | 4240 | 4230 | 4240 | 4230 | 739 |
| 394 | 20241111 | 121100 | 1305745510 | 4225 | 4230 | 4230 | 4225 | 518 |
| 395 | 20241111 | 121000 | 1303555370 | 4235 | 4230 | 4235 | 4230 | 176 |
| 396 | 20241111 | 120900 | 1302810290 | 4240 | 4225 | 4240 | 4225 | 1165 |
| 397 | 20241111 | 120800 | 1297873995 | 4225 | 4225 | 4225 | 4225 | 137 |
| 398 | 20241111 | 120700 | 1297295170 | 4220 | 4230 | 4230 | 4220 | 251 |
| 399 | 20241111 | 120600 | 1296234450 | 4240 | 4225 | 4240 | 4225 | 1000 |
| 400 | 20241111 | 120500 | 1291996025 | 4220 | 4220 | 4225 | 4220 | 361 |
| 401 | 20241111 | 120400 | 1290472370 | 4220 | 4220 | 4220 | 4220 | 2030 |
| 402 | 20241111 | 120300 | 1281905770 | 4240 | 4225 | 4240 | 4225 | 1673 |
| 403 | 20241111 | 120200 | 1274818320 | 4225 | 4225 | 4225 | 4220 | 341 |
| 404 | 20241111 | 120100 | 1273378500 | 4225 | 4225 | 4230 | 4220 | 772 |
| 405 | 20241111 | 120000 | 1270116830 | 4225 | 4235 | 4235 | 4225 | 740 |
| 406 | 20241111 | 115900 | 1266984380 | 4230 | 4230 | 4230 | 4230 | 156 |
| 407 | 20241111 | 115800 | 1266324500 | 4240 | 4230 | 4240 | 4225 | 1721 |
| 408 | 20241111 | 115700 | 1259036230 | 4230 | 4230 | 4230 | 4225 | 401 |
| 409 | 20241111 | 115600 | 1257340665 | 4225 | 4220 | 4225 | 4220 | 157 |
| 410 | 20241111 | 115500 | 1256677840 | 4225 | 4230 | 4235 | 4225 | 866 |
| 411 | 20241111 | 115400 | 1253016800 | 4215 | 4225 | 4230 | 4215 | 1613 |
| 412 | 20241111 | 115300 | 1246210325 | 4220 | 4220 | 4220 | 4220 | 140 |
| 413 | 20241111 | 115200 | 1245619525 | 4230 | 4225 | 4230 | 4220 | 1685 |
| 414 | 20241111 | 115100 | 1238499905 | 4225 | 4220 | 4225 | 4220 | 203 |
| 415 | 20241111 | 115000 | 1237642730 | 4225 | 4230 | 4230 | 4225 | 377 |
| 416 | 20241111 | 114900 | 1236048530 | 4225 | 4230 | 4230 | 4225 | 181 |
| 417 | 20241111 | 114800 | 1235283800 | 4215 | 4230 | 4230 | 4215 | 4890 |
| 418 | 20241111 | 114700 | 1214636980 | 4235 | 4235 | 4235 | 4235 | 145 |
| 419 | 20241111 | 114600 | 1214022905 | 4235 | 4235 | 4235 | 4235 | 456 |
| 420 | 20241111 | 114500 | 1212091745 | 4235 | 4235 | 4235 | 4235 | 2212 |
| 421 | 20241111 | 114400 | 1202723925 | 4240 | 4240 | 4240 | 4230 | 296 |
| 422 | 20241111 | 114300 | 1201470170 | 4235 | 4230 | 4235 | 4230 | 394 |
| 423 | 20241111 | 114200 | 1199802820 | 4230 | 4235 | 4235 | 4230 | 83 |
| 424 | 20241111 | 114100 | 1199451565 | 4240 | 4235 | 4240 | 4235 | 230 |
| 425 | 20241111 | 114000 | 1198477510 | 4235 | 4235 | 4235 | 4235 | 154 |
| 426 | 20241111 | 113900 | 1197825320 | 4235 | 4230 | 4235 | 4230 | 312 |
| 427 | 20241111 | 113800 | 1196504870 | 4230 | 4230 | 4230 | 4230 | 91 |
| 428 | 20241111 | 113700 | 1196119940 | 4230 | 4225 | 4230 | 4225 | 185 |
| 429 | 20241111 | 113600 | 1195337430 | 4225 | 4235 | 4235 | 4225 | 3495 |
| 430 | 20241111 | 113500 | 1180552035 | 4235 | 4235 | 4235 | 4235 | 217 |
| 431 | 20241111 | 113400 | 1179633040 | 4235 | 4245 | 4245 | 4235 | 172 |
| 432 | 20241111 | 113300 | 1178904520 | 4240 | 4235 | 4240 | 4235 | 72 |
| 433 | 20241111 | 113200 | 1178599500 | 4235 | 4240 | 4240 | 4235 | 519 |
| 434 | 20241111 | 113100 | 1176399325 | 4240 | 4245 | 4245 | 4240 | 179 |
| 435 | 20241111 | 113000 | 1175639725 | 4240 | 4235 | 4260 | 4235 | 767 |
| 436 | 20241111 | 112900 | 1172374020 | 4260 | 4235 | 4275 | 4235 | 2015 |
| 437 | 20241111 | 112800 | 1163807100 | 4235 | 4235 | 4235 | 4230 | 173 |
| 438 | 20241111 | 112700 | 1163074735 | 4235 | 4230 | 4235 | 4230 | 259 |
| 439 | 20241111 | 112600 | 1161978690 | 4230 | 4230 | 4240 | 4230 | 342 |
| 440 | 20241111 | 112500 | 1160531810 | 4235 | 4235 | 4235 | 4230 | 288 |
| 441 | 20241111 | 112400 | 1159313190 | 4235 | 4235 | 4235 | 4235 | 262 |
| 442 | 20241111 | 112300 | 1158203620 | 4240 | 4235 | 4240 | 4235 | 624 |
| 443 | 20241111 | 112200 | 1155559330 | 4235 | 4235 | 4240 | 4235 | 1296 |
| 444 | 20241111 | 112100 | 1150070765 | 4235 | 4220 | 4240 | 4220 | 256 |
| 445 | 20241111 | 112000 | 1148988410 | 4225 | 4220 | 4225 | 4220 | 154 |
| 446 | 20241111 | 111900 | 1148338520 | 4220 | 4220 | 4220 | 4220 | 389 |
| 447 | 20241111 | 111800 | 1146696940 | 4220 | 4225 | 4225 | 4220 | 764 |
| 448 | 20241111 | 111700 | 1143472110 | 4225 | 4225 | 4225 | 4220 | 75 |
| 449 | 20241111 | 111600 | 1143155510 | 4230 | 4235 | 4235 | 4230 | 154 |
| 450 | 20241111 | 111500 | 1142503570 | 4240 | 4220 | 4240 | 4220 | 1001 |
| 451 | 20241111 | 111400 | 1138275285 | 4225 | 4225 | 4225 | 4225 | 12 |
| 452 | 20241111 | 111300 | 1138224585 | 4230 | 4225 | 4230 | 4225 | 833 |
| 453 | 20241111 | 111200 | 1134701435 | 4220 | 4220 | 4230 | 4220 | 1663 |
| 454 | 20241111 | 111100 | 1127667495 | 4220 | 4220 | 4220 | 4215 | 313 |
| 455 | 20241111 | 111000 | 1126348030 | 4215 | 4225 | 4225 | 4215 | 396 |
| 456 | 20241111 | 110900 | 1124677615 | 4230 | 4225 | 4230 | 4220 | 551 |
| 457 | 20241111 | 110800 | 1122347970 | 4230 | 4215 | 4230 | 4215 | 364 |
| 458 | 20241111 | 110700 | 1120811555 | 4215 | 4220 | 4220 | 4215 | 382 |
| 459 | 20241111 | 110600 | 1119200010 | 4215 | 4220 | 4220 | 4215 | 686 |
| 460 | 20241111 | 110500 | 1116306025 | 4220 | 4220 | 4220 | 4220 | 197 |
| 461 | 20241111 | 110400 | 1115474685 | 4225 | 4220 | 4230 | 4220 | 716 |
| 462 | 20241111 | 110300 | 1112449035 | 4230 | 4230 | 4230 | 4230 | 233 |
| 463 | 20241111 | 110200 | 1111463445 | 4240 | 4235 | 4240 | 4235 | 2599 |
| 464 | 20241111 | 110100 | 1100443950 | 4235 | 4235 | 4240 | 4225 | 2553 |
| 465 | 20241111 | 110000 | 1089640955 | 4240 | 4245 | 4245 | 4240 | 460 |
| 466 | 20241111 | 105900 | 1087690270 | 4245 | 4240 | 4245 | 4240 | 1575 |
| 467 | 20241111 | 105800 | 1081005545 | 4240 | 4240 | 4240 | 4240 | 63 |
| 468 | 20241111 | 105700 | 1080738425 | 4240 | 4240 | 4255 | 4240 | 2891 |
| 469 | 20241111 | 105600 | 1068449185 | 4240 | 4215 | 4240 | 4215 | 1538 |
| 470 | 20241111 | 105500 | 1061945300 | 4215 | 4215 | 4215 | 4215 | 538 |
| 471 | 20241111 | 105400 | 1059677630 | 4215 | 4210 | 4215 | 4210 | 231 |
| 472 | 20241111 | 105300 | 1058705080 | 4210 | 4210 | 4215 | 4210 | 536 |
| 473 | 20241111 | 105200 | 1056447355 | 4210 | 4215 | 4220 | 4210 | 270 |
| 474 | 20241111 | 105100 | 1055309190 | 4215 | 4215 | 4220 | 4215 | 264 |
| 475 | 20241111 | 105000 | 1054196370 | 4215 | 4215 | 4215 | 4215 | 224 |
| 476 | 20241111 | 104900 | 1053252210 | 4220 | 4215 | 4220 | 4215 | 117 |
| 477 | 20241111 | 104800 | 1052758725 | 4215 | 4215 | 4225 | 4215 | 70 |
| 478 | 20241111 | 104700 | 1052463585 | 4220 | 4220 | 4225 | 4215 | 1083 |
| 479 | 20241111 | 104600 | 1047896925 | 4220 | 4225 | 4225 | 4220 | 162 |
| 480 | 20241111 | 104500 | 1047212730 | 4225 | 4230 | 4230 | 4225 | 163 |
| 481 | 20241111 | 104400 | 1046523545 | 4235 | 4220 | 4235 | 4220 | 527 |
| 482 | 20241111 | 104300 | 1044296195 | 4220 | 4220 | 4220 | 4220 | 196 |
| 483 | 20241111 | 104200 | 1043469075 | 4230 | 4225 | 4230 | 4220 | 830 |
| 484 | 20241111 | 104100 | 1039964000 | 4230 | 4235 | 4235 | 4230 | 102 |
| 485 | 20241111 | 104000 | 1039532040 | 4235 | 4230 | 4235 | 4225 | 964 |
| 486 | 20241111 | 103900 | 1035451940 | 4230 | 4225 | 4230 | 4225 | 2862 |
| 487 | 20241111 | 103800 | 1023346190 | 4225 | 4215 | 4225 | 4215 | 747 |
| 488 | 20241111 | 103700 | 1020191960 | 4215 | 4215 | 4215 | 4215 | 59 |
| 489 | 20241111 | 103600 | 1019943275 | 4215 | 4210 | 4215 | 4210 | 2618 |
| 490 | 20241111 | 103500 | 1008908685 | 4210 | 4210 | 4210 | 4210 | 240 |
| 491 | 20241111 | 103400 | 1007898285 | 4210 | 4210 | 4210 | 4210 | 186 |
| 492 | 20241111 | 103300 | 1007115225 | 4210 | 4210 | 4210 | 4205 | 309 |
| 493 | 20241111 | 103200 | 1005814945 | 4210 | 4210 | 4210 | 4210 | 57 |
| 494 | 20241111 | 103100 | 1005574975 | 4210 | 4220 | 4225 | 4210 | 350 |
| 495 | 20241111 | 103000 | 1004099535 | 4225 | 4210 | 4225 | 4210 | 4916 |
| 496 | 20241111 | 102900 | 983334650 | 4210 | 4215 | 4215 | 4205 | 1541 |
| 497 | 20241111 | 102800 | 976847100 | 4210 | 4210 | 4210 | 4210 | 505 |
| 498 | 20241111 | 102700 | 974721050 | 4210 | 4210 | 4210 | 4205 | 1987 |
| 499 | 20241111 | 102600 | 966357295 | 4215 | 4215 | 4215 | 4210 | 2579 |
| 500 | 20241111 | 102500 | 955495035 | 4220 | 4220 | 4220 | 4215 | 1854 |
| 501 | 20241111 | 102400 | 947677945 | 4220 | 4220 | 4220 | 4220 | 2583 |
| 502 | 20241111 | 102300 | 936777685 | 4215 | 4225 | 4225 | 4215 | 2406 |
| 503 | 20241111 | 102200 | 926624525 | 4225 | 4225 | 4225 | 4220 | 363 |
| 504 | 20241111 | 102100 | 925091820 | 4230 | 4225 | 4230 | 4225 | 742 |
| 505 | 20241111 | 102000 | 921956840 | 4230 | 4225 | 4230 | 4225 | 769 |
| 506 | 20241111 | 101900 | 918707300 | 4225 | 4225 | 4225 | 4225 | 184 |
| 507 | 20241111 | 101800 | 917929900 | 4230 | 4230 | 4230 | 4230 | 56 |
| 508 | 20241111 | 101700 | 917693020 | 4230 | 4225 | 4230 | 4225 | 275 |
| 509 | 20241111 | 101600 | 916530555 | 4225 | 4230 | 4230 | 4225 | 248 |
| 510 | 20241111 | 101500 | 915482040 | 4235 | 4235 | 4240 | 4220 | 2246 |
| 511 | 20241111 | 101400 | 905990405 | 4235 | 4230 | 4235 | 4230 | 343 |
| 512 | 20241111 | 101300 | 904539095 | 4230 | 4230 | 4230 | 4230 | 459 |
| 513 | 20241111 | 101200 | 902597525 | 4230 | 4220 | 4230 | 4220 | 222 |
| 514 | 20241111 | 101100 | 901659750 | 4220 | 4220 | 4225 | 4220 | 1409 |
| 515 | 20241111 | 101000 | 895713290 | 4220 | 4220 | 4225 | 4220 | 748 |
| 516 | 20241111 | 100900 | 892555410 | 4220 | 4210 | 4220 | 4210 | 684 |
| 517 | 20241111 | 100800 | 889670760 | 4210 | 4210 | 4210 | 4210 | 178 |
| 518 | 20241111 | 100700 | 888921380 | 4210 | 4210 | 4210 | 4210 | 562 |
| 519 | 20241111 | 100600 | 886555360 | 4210 | 4215 | 4215 | 4210 | 64 |
| 520 | 20241111 | 100500 | 886285905 | 4210 | 4210 | 4215 | 4210 | 1550 |
| 521 | 20241111 | 100400 | 879758695 | 4215 | 4215 | 4220 | 4210 | 544 |
| 522 | 20241111 | 100300 | 877465920 | 4215 | 4215 | 4215 | 4215 | 605 |
| 523 | 20241111 | 100200 | 874915845 | 4220 | 4220 | 4220 | 4215 | 381 |
| 524 | 20241111 | 100100 | 873308295 | 4220 | 4220 | 4220 | 4220 | 908 |
| 525 | 20241111 | 100000 | 869476535 | 4215 | 4210 | 4220 | 4210 | 4508 |
| 526 | 20241111 | 095900 | 850480380 | 4210 | 4215 | 4215 | 4210 | 4136 |
| 527 | 20241111 | 095800 | 833047640 | 4215 | 4220 | 4220 | 4215 | 383 |
| 528 | 20241111 | 095700 | 831431395 | 4220 | 4220 | 4220 | 4220 | 707 |
| 529 | 20241111 | 095600 | 828447855 | 4215 | 4215 | 4225 | 4215 | 488 |
| 530 | 20241111 | 095500 | 826388935 | 4215 | 4215 | 4215 | 4215 | 698 |
| 531 | 20241111 | 095400 | 823446865 | 4215 | 4220 | 4220 | 4215 | 3223 |
| 532 | 20241111 | 095300 | 809851135 | 4220 | 4220 | 4225 | 4220 | 636 |
| 533 | 20241111 | 095200 | 807166565 | 4220 | 4220 | 4225 | 4220 | 967 |
| 534 | 20241111 | 095100 | 803085775 | 4220 | 4220 | 4220 | 4220 | 527 |
| 535 | 20241111 | 095000 | 800861835 | 4220 | 4210 | 4220 | 4210 | 297 |
| 536 | 20241111 | 094900 | 799609450 | 4210 | 4220 | 4220 | 4210 | 1300 |
| 537 | 20241111 | 094800 | 794130150 | 4220 | 4220 | 4225 | 4220 | 419 |
| 538 | 20241111 | 094700 | 792361305 | 4220 | 4210 | 4220 | 4210 | 1627 |
| 539 | 20241111 | 094600 | 785505520 | 4210 | 4210 | 4220 | 4210 | 657 |
| 540 | 20241111 | 094500 | 782738780 | 4210 | 4225 | 4225 | 4210 | 4440 |
| 541 | 20241111 | 094400 | 764037505 | 4230 | 4230 | 4235 | 4230 | 357 |
| 542 | 20241111 | 094300 | 762527370 | 4230 | 4225 | 4230 | 4225 | 260 |
| 543 | 20241111 | 094200 | 761428080 | 4230 | 4225 | 4245 | 4225 | 1135 |
| 544 | 20241111 | 094100 | 756622315 | 4230 | 4220 | 4230 | 4215 | 2029 |
| 545 | 20241111 | 094000 | 748042350 | 4225 | 4225 | 4230 | 4220 | 570 |
| 546 | 20241111 | 093900 | 745635380 | 4225 | 4225 | 4230 | 4210 | 7543 |
| 547 | 20241111 | 093800 | 713828710 | 4220 | 4225 | 4225 | 4215 | 4231 |
| 548 | 20241111 | 093700 | 695978760 | 4215 | 4230 | 4230 | 4215 | 4050 |
| 549 | 20241111 | 093600 | 678867580 | 4230 | 4225 | 4235 | 4220 | 10289 |
| 550 | 20241111 | 093500 | 635363145 | 4235 | 4230 | 4235 | 4225 | 2251 |
| 551 | 20241111 | 093400 | 625847435 | 4230 | 4235 | 4240 | 4230 | 2271 |
| 552 | 20241111 | 093300 | 616239620 | 4230 | 4250 | 4250 | 4230 | 2482 |
| 553 | 20241111 | 093200 | 605734855 | 4255 | 4235 | 4255 | 4230 | 1522 |
| 554 | 20241111 | 093100 | 599292405 | 4230 | 4235 | 4240 | 4230 | 3417 |
| 555 | 20241111 | 093000 | 584826435 | 4245 | 4230 | 4255 | 4220 | 16562 |
| 556 | 20241111 | 092900 | 514809305 | 4230 | 4235 | 4240 | 4225 | 5056 |
| 557 | 20241111 | 092800 | 493422595 | 4235 | 4230 | 4235 | 4230 | 4992 |
| 558 | 20241111 | 092700 | 472287030 | 4235 | 4235 | 4235 | 4230 | 1476 |
| 559 | 20241111 | 092600 | 466037315 | 4235 | 4250 | 4250 | 4235 | 7327 |
| 560 | 20241111 | 092500 | 434964270 | 4250 | 4255 | 4260 | 4250 | 2736 |
| 561 | 20241111 | 092400 | 423326110 | 4255 | 4260 | 4260 | 4255 | 7005 |
| 562 | 20241111 | 092300 | 393495750 | 4265 | 4265 | 4265 | 4265 | 3473 |
| 563 | 20241111 | 092200 | 378683405 | 4265 | 4270 | 4270 | 4265 | 3191 |
| 564 | 20241111 | 092100 | 365065885 | 4270 | 4270 | 4270 | 4265 | 1252 |
| 565 | 20241111 | 092000 | 359720845 | 4270 | 4270 | 4270 | 4270 | 289 |
| 566 | 20241111 | 091900 | 358486815 | 4270 | 4260 | 4275 | 4260 | 633 |
| 567 | 20241111 | 091800 | 355785485 | 4260 | 4280 | 4280 | 4260 | 2489 |
| 568 | 20241111 | 091700 | 345170190 | 4285 | 4295 | 4295 | 4285 | 2138 |
| 569 | 20241111 | 091600 | 336008360 | 4280 | 4295 | 4295 | 4280 | 1802 |
| 570 | 20241111 | 091500 | 328268800 | 4295 | 4285 | 4295 | 4280 | 3088 |
| 571 | 20241111 | 091400 | 315020405 | 4280 | 4270 | 4285 | 4265 | 2202 |
| 572 | 20241111 | 091300 | 305598860 | 4270 | 4260 | 4270 | 4260 | 2727 |
| 573 | 20241111 | 091200 | 293966750 | 4255 | 4255 | 4255 | 4245 | 1253 |
| 574 | 20241111 | 091100 | 288640310 | 4255 | 4250 | 4255 | 4250 | 2246 |
| 575 | 20241111 | 091000 | 279094555 | 4250 | 4260 | 4265 | 4240 | 3624 |
| 576 | 20241111 | 090900 | 263689835 | 4260 | 4250 | 4265 | 4250 | 3624 |
| 577 | 20241111 | 090800 | 248268890 | 4250 | 4240 | 4250 | 4235 | 5415 |
| 578 | 20241111 | 090700 | 225290585 | 4245 | 4270 | 4275 | 4245 | 19367 |
| 579 | 20241111 | 090600 | 142849625 | 4270 | 4285 | 4285 | 4270 | 3445 |
| 580 | 20241111 | 090500 | 128100615 | 4290 | 4285 | 4290 | 4280 | 1272 |
| 581 | 20241111 | 090400 | 122649990 | 4285 | 4280 | 4285 | 4270 | 1872 |
| 582 | 20241111 | 090300 | 114632695 | 4285 | 4260 | 4285 | 4250 | 6371 |
| 583 | 20241111 | 090200 | 87497515 | 4265 | 4295 | 4295 | 4260 | 12358 |
| 584 | 20241111 | 090100 | 34733245 | 4295 | 4275 | 4305 | 4270 | 3647 |
| 585 | 20241111 | 090000 | 19142880 | 4275 | 4285 | 4285 | 4270 | 4471 |