29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 3 | 20241111 | 183400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 4 | 20241111 | 183300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 5 | 20241111 | 183200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 6 | 20241111 | 183100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 7 | 20241111 | 183000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 8 | 20241111 | 182900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 9 | 20241111 | 182800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 10 | 20241111 | 182700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 11 | 20241111 | 182600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 12 | 20241111 | 182500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 13 | 20241111 | 182400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 14 | 20241111 | 182300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 15 | 20241111 | 182200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 16 | 20241111 | 182100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 17 | 20241111 | 182000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 18 | 20241111 | 181900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 19 | 20241111 | 181800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 20 | 20241111 | 181700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 21 | 20241111 | 181600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 22 | 20241111 | 181500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 23 | 20241111 | 181400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 24 | 20241111 | 181300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 25 | 20241111 | 181200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 26 | 20241111 | 181100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 27 | 20241111 | 181000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 28 | 20241111 | 180900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 29 | 20241111 | 180800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 30 | 20241111 | 180700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 31 | 20241111 | 180600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 32 | 20241111 | 180500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 33 | 20241111 | 180400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 34 | 20241111 | 180300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 35 | 20241111 | 180200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 36 | 20241111 | 180100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 37 | 20241111 | 180000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 38 | 20241111 | 175900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 39 | 20241111 | 175800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 40 | 20241111 | 175700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 41 | 20241111 | 175600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 42 | 20241111 | 175500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 43 | 20241111 | 175400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 44 | 20241111 | 175300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 45 | 20241111 | 175200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 46 | 20241111 | 175100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 47 | 20241111 | 175000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 48 | 20241111 | 174900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 49 | 20241111 | 174800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 50 | 20241111 | 174700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 51 | 20241111 | 174600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 52 | 20241111 | 174500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 53 | 20241111 | 174400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 54 | 20241111 | 174300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 55 | 20241111 | 174200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 56 | 20241111 | 174100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 57 | 20241111 | 174000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 58 | 20241111 | 173900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 59 | 20241111 | 173800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 60 | 20241111 | 173700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 61 | 20241111 | 173600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 62 | 20241111 | 173500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 63 | 20241111 | 173400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 64 | 20241111 | 173300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 65 | 20241111 | 173200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 66 | 20241111 | 173100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 67 | 20241111 | 173000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 68 | 20241111 | 172900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 69 | 20241111 | 172800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 70 | 20241111 | 172700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 71 | 20241111 | 172600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 72 | 20241111 | 172500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 73 | 20241111 | 172400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 74 | 20241111 | 172300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 75 | 20241111 | 172200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 76 | 20241111 | 172100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 77 | 20241111 | 172000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 78 | 20241111 | 171900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 79 | 20241111 | 171800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 80 | 20241111 | 171700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 81 | 20241111 | 171600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 82 | 20241111 | 171500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 83 | 20241111 | 171400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 84 | 20241111 | 171300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 85 | 20241111 | 171200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 86 | 20241111 | 171100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 87 | 20241111 | 171000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 88 | 20241111 | 170900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 89 | 20241111 | 170800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 90 | 20241111 | 170700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 91 | 20241111 | 170600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 92 | 20241111 | 170500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 93 | 20241111 | 170400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 94 | 20241111 | 170300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 95 | 20241111 | 170200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 96 | 20241111 | 170100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 97 | 20241111 | 170000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 98 | 20241111 | 165900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 99 | 20241111 | 165800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 100 | 20241111 | 165700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 101 | 20241111 | 165600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 102 | 20241111 | 165500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 103 | 20241111 | 165400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 104 | 20241111 | 165300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 105 | 20241111 | 165200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 106 | 20241111 | 165100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 107 | 20241111 | 165000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 108 | 20241111 | 164900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 109 | 20241111 | 164800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 110 | 20241111 | 164700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 111 | 20241111 | 164600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 112 | 20241111 | 164500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 113 | 20241111 | 164400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 114 | 20241111 | 164300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 115 | 20241111 | 164200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 116 | 20241111 | 164100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 117 | 20241111 | 164000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 118 | 20241111 | 163900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 119 | 20241111 | 163800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 120 | 20241111 | 163700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 121 | 20241111 | 163600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 122 | 20241111 | 163500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 123 | 20241111 | 163400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 124 | 20241111 | 163300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 125 | 20241111 | 163200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 126 | 20241111 | 163100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 127 | 20241111 | 163000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 128 | 20241111 | 162900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 129 | 20241111 | 162800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 130 | 20241111 | 162700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 131 | 20241111 | 162600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 132 | 20241111 | 162500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 133 | 20241111 | 162400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 134 | 20241111 | 162300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 135 | 20241111 | 162200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 136 | 20241111 | 162100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 137 | 20241111 | 162000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 138 | 20241111 | 161900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 139 | 20241111 | 161800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 140 | 20241111 | 161700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 141 | 20241111 | 161600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 142 | 20241111 | 161500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 143 | 20241111 | 161400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 144 | 20241111 | 161300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 145 | 20241111 | 161200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 146 | 20241111 | 161100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 147 | 20241111 | 161000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 148 | 20241111 | 160900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 149 | 20241111 | 160800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 150 | 20241111 | 160700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 151 | 20241111 | 160600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 152 | 20241111 | 160500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 153 | 20241111 | 160400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 154 | 20241111 | 160300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 155 | 20241111 | 160200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 156 | 20241111 | 160100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 157 | 20241111 | 160000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 158 | 20241111 | 155900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 159 | 20241111 | 155800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 160 | 20241111 | 155700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 161 | 20241111 | 155600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 162 | 20241111 | 155500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 163 | 20241111 | 155400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 164 | 20241111 | 155300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 165 | 20241111 | 155200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 166 | 20241111 | 155100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 167 | 20241111 | 155000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 168 | 20241111 | 154900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 169 | 20241111 | 154800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 170 | 20241111 | 154700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 171 | 20241111 | 154600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 172 | 20241111 | 154500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 173 | 20241111 | 154400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 174 | 20241111 | 154300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 175 | 20241111 | 154200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 176 | 20241111 | 154100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 177 | 20241111 | 154000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 178 | 20241111 | 153900 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 179 | 20241111 | 153800 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 180 | 20241111 | 153700 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 181 | 20241111 | 153600 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 182 | 20241111 | 153500 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 183 | 20241111 | 153400 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 184 | 20241111 | 153300 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 185 | 20241111 | 153200 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 186 | 20241111 | 153100 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 187 | 20241111 | 153000 | 5521274885 | 4560 | 4560 | 4560 | 4560 | 69994 |
| 188 | 20241111 | 152900 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20241111 | 152800 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20241111 | 152700 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20241111 | 152600 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20241111 | 152500 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20241111 | 152400 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20241111 | 152300 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20241111 | 152200 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20241111 | 152100 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20241111 | 152000 | 5202102245 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20241111 | 151900 | 5202102245 | 4580 | 4590 | 4595 | 4580 | 31354 |
| 199 | 20241111 | 151800 | 5058241300 | 4590 | 4600 | 4600 | 4590 | 10273 |
| 200 | 20241111 | 151700 | 5011050260 | 4600 | 4605 | 4660 | 4595 | 26507 |
| 201 | 20241111 | 151600 | 4888686740 | 4600 | 4605 | 4605 | 4600 | 1215 |
| 202 | 20241111 | 151500 | 4883093785 | 4610 | 4605 | 4610 | 4600 | 575 |
| 203 | 20241111 | 151400 | 4880445315 | 4605 | 4605 | 4605 | 4600 | 4278 |
| 204 | 20241111 | 151300 | 4860758885 | 4600 | 4600 | 4640 | 4595 | 4653 |
| 205 | 20241111 | 151200 | 4839347725 | 4600 | 4595 | 4600 | 4595 | 1436 |
| 206 | 20241111 | 151100 | 4832747535 | 4595 | 4605 | 4605 | 4595 | 11424 |
| 207 | 20241111 | 151000 | 4780176795 | 4605 | 4610 | 4610 | 4605 | 332 |
| 208 | 20241111 | 150900 | 4778646355 | 4605 | 4615 | 4660 | 4605 | 6264 |
| 209 | 20241111 | 150800 | 4749606665 | 4600 | 4600 | 4610 | 4600 | 3045 |
| 210 | 20241111 | 150700 | 4735577075 | 4600 | 4605 | 4610 | 4600 | 12936 |
| 211 | 20241111 | 150600 | 4675984950 | 4605 | 4610 | 4610 | 4605 | 1876 |
| 212 | 20241111 | 150500 | 4667341180 | 4605 | 4610 | 4615 | 4605 | 1731 |
| 213 | 20241111 | 150400 | 4659361745 | 4610 | 4610 | 4610 | 4605 | 2534 |
| 214 | 20241111 | 150300 | 4647682295 | 4605 | 4610 | 4610 | 4605 | 651 |
| 215 | 20241111 | 150200 | 4644682895 | 4610 | 4615 | 4620 | 4600 | 4674 |
| 216 | 20241111 | 150100 | 4623165380 | 4620 | 4615 | 4620 | 4615 | 134 |
| 217 | 20241111 | 150000 | 4622546965 | 4615 | 4605 | 4630 | 4605 | 2218 |
| 218 | 20241111 | 145900 | 4612311230 | 4600 | 4600 | 4605 | 4595 | 4029 |
| 219 | 20241111 | 145800 | 4593772375 | 4600 | 4600 | 4600 | 4595 | 720 |
| 220 | 20241111 | 145700 | 4590460435 | 4600 | 4600 | 4600 | 4595 | 2486 |
| 221 | 20241111 | 145600 | 4579036495 | 4600 | 4600 | 4600 | 4595 | 9768 |
| 222 | 20241111 | 145500 | 4534111175 | 4595 | 4600 | 4605 | 4595 | 12393 |
| 223 | 20241111 | 145400 | 4477124675 | 4600 | 4610 | 4615 | 4600 | 2841 |
| 224 | 20241111 | 145300 | 4464042075 | 4610 | 4620 | 4620 | 4610 | 3757 |
| 225 | 20241111 | 145200 | 4446704180 | 4620 | 4625 | 4625 | 4620 | 1372 |
| 226 | 20241111 | 145100 | 4440361730 | 4625 | 4635 | 4635 | 4620 | 2124 |
| 227 | 20241111 | 145000 | 4430533095 | 4635 | 4620 | 4650 | 4615 | 1011 |
| 228 | 20241111 | 144900 | 4425855140 | 4620 | 4610 | 4650 | 4610 | 3699 |
| 229 | 20241111 | 144800 | 4408732620 | 4640 | 4610 | 4640 | 4605 | 4639 |
| 230 | 20241111 | 144700 | 4387302910 | 4605 | 4605 | 4610 | 4600 | 3007 |
| 231 | 20241111 | 144600 | 4373455235 | 4600 | 4600 | 4605 | 4600 | 4311 |
| 232 | 20241111 | 144500 | 4353614490 | 4600 | 4595 | 4600 | 4590 | 2936 |
| 233 | 20241111 | 144400 | 4340115995 | 4590 | 4600 | 4605 | 4585 | 22260 |
| 234 | 20241111 | 144300 | 4237837495 | 4600 | 4600 | 4605 | 4600 | 4539 |
| 235 | 20241111 | 144200 | 4216951610 | 4600 | 4620 | 4625 | 4600 | 53199 |
| 236 | 20241111 | 144100 | 3971576990 | 4625 | 4630 | 4635 | 4625 | 14284 |
| 237 | 20241111 | 144000 | 3905480885 | 4635 | 4635 | 4635 | 4630 | 2528 |
| 238 | 20241111 | 143900 | 3893773390 | 4630 | 4640 | 4640 | 4630 | 7585 |
| 239 | 20241111 | 143800 | 3858608845 | 4645 | 4650 | 4655 | 4645 | 6597 |
| 240 | 20241111 | 143700 | 3827939420 | 4655 | 4650 | 4655 | 4650 | 88 |
| 241 | 20241111 | 143600 | 3827530110 | 4650 | 4650 | 4655 | 4650 | 1019 |
| 242 | 20241111 | 143500 | 3822791650 | 4650 | 4650 | 4655 | 4650 | 700 |
| 243 | 20241111 | 143400 | 3819536545 | 4655 | 4675 | 4675 | 4650 | 17018 |
| 244 | 20241111 | 143300 | 3740084665 | 4675 | 4680 | 4685 | 4675 | 4631 |
| 245 | 20241111 | 143200 | 3718414660 | 4680 | 4685 | 4685 | 4680 | 1830 |
| 246 | 20241111 | 143100 | 3709842775 | 4685 | 4685 | 4690 | 4685 | 66 |
| 247 | 20241111 | 143000 | 3709533455 | 4685 | 4690 | 4690 | 4685 | 305 |
| 248 | 20241111 | 142900 | 3708104240 | 4690 | 4690 | 4690 | 4685 | 1096 |
| 249 | 20241111 | 142800 | 3702967765 | 4685 | 4685 | 4695 | 4685 | 1573 |
| 250 | 20241111 | 142700 | 3695589725 | 4690 | 4685 | 4695 | 4685 | 698 |
| 251 | 20241111 | 142600 | 3692316245 | 4685 | 4685 | 4690 | 4680 | 745 |
| 252 | 20241111 | 142500 | 3688824520 | 4690 | 4685 | 4690 | 4685 | 693 |
| 253 | 20241111 | 142400 | 3685576050 | 4685 | 4680 | 4685 | 4680 | 1063 |
| 254 | 20241111 | 142300 | 3680596120 | 4680 | 4685 | 4685 | 4680 | 317 |
| 255 | 20241111 | 142200 | 3679111270 | 4680 | 4680 | 4685 | 4680 | 869 |
| 256 | 20241111 | 142100 | 3675041735 | 4685 | 4680 | 4685 | 4680 | 553 |
| 257 | 20241111 | 142000 | 3672451190 | 4685 | 4685 | 4685 | 4680 | 756 |
| 258 | 20241111 | 141900 | 3668909750 | 4685 | 4680 | 4685 | 4680 | 538 |
| 259 | 20241111 | 141800 | 3666390385 | 4680 | 4685 | 4685 | 4680 | 664 |
| 260 | 20241111 | 141700 | 3663279750 | 4685 | 4685 | 4685 | 4680 | 355 |
| 261 | 20241111 | 141600 | 3661616830 | 4680 | 4680 | 4685 | 4675 | 836 |
| 262 | 20241111 | 141500 | 3657702895 | 4685 | 4680 | 4685 | 4680 | 860 |
| 263 | 20241111 | 141400 | 3653674055 | 4680 | 4675 | 4685 | 4675 | 585 |
| 264 | 20241111 | 141300 | 3650936405 | 4675 | 4680 | 4680 | 4675 | 636 |
| 265 | 20241111 | 141200 | 3647960095 | 4680 | 4680 | 4680 | 4675 | 850 |
| 266 | 20241111 | 141100 | 3643982405 | 4675 | 4680 | 4680 | 4675 | 536 |
| 267 | 20241111 | 141000 | 3641474265 | 4680 | 4675 | 4680 | 4675 | 601 |
| 268 | 20241111 | 140900 | 3638662840 | 4680 | 4680 | 4680 | 4675 | 607 |
| 269 | 20241111 | 140800 | 3635822375 | 4680 | 4675 | 4680 | 4675 | 446 |
| 270 | 20241111 | 140700 | 3633735485 | 4680 | 4680 | 4680 | 4675 | 1302 |
| 271 | 20241111 | 140600 | 3627643710 | 4675 | 4680 | 4680 | 4675 | 608 |
| 272 | 20241111 | 140500 | 3624799355 | 4675 | 4680 | 4680 | 4675 | 376 |
| 273 | 20241111 | 140400 | 3623039885 | 4675 | 4675 | 4680 | 4675 | 392 |
| 274 | 20241111 | 140300 | 3621205695 | 4680 | 4680 | 4680 | 4675 | 496 |
| 275 | 20241111 | 140200 | 3618884685 | 4675 | 4675 | 4680 | 4675 | 472 |
| 276 | 20241111 | 140100 | 3616675975 | 4675 | 4680 | 4680 | 4675 | 893 |
| 277 | 20241111 | 140000 | 3612497860 | 4675 | 4675 | 4680 | 4675 | 1883 |
| 278 | 20241111 | 135900 | 3603685825 | 4680 | 4685 | 4685 | 4675 | 1385 |
| 279 | 20241111 | 135800 | 3597205900 | 4685 | 4670 | 4685 | 4670 | 2756 |
| 280 | 20241111 | 135700 | 3584303730 | 4665 | 4665 | 4675 | 4665 | 2040 |
| 281 | 20241111 | 135600 | 3574776890 | 4670 | 4650 | 4670 | 4650 | 3955 |
| 282 | 20241111 | 135500 | 3556342045 | 4655 | 4655 | 4655 | 4650 | 971 |
| 283 | 20241111 | 135400 | 3551822330 | 4655 | 4650 | 4655 | 4650 | 1415 |
| 284 | 20241111 | 135300 | 3545241045 | 4650 | 4645 | 4650 | 4645 | 391 |
| 285 | 20241111 | 135200 | 3543423225 | 4650 | 4650 | 4650 | 4645 | 1179 |
| 286 | 20241111 | 135100 | 3537941650 | 4650 | 4645 | 4650 | 4645 | 850 |
| 287 | 20241111 | 135000 | 3533992450 | 4645 | 4645 | 4650 | 4645 | 3141 |
| 288 | 20241111 | 134900 | 3519388350 | 4645 | 4650 | 4650 | 4645 | 434 |
| 289 | 20241111 | 134800 | 3517371425 | 4645 | 4645 | 4650 | 4645 | 410 |
| 290 | 20241111 | 134700 | 3515466180 | 4650 | 4650 | 4650 | 4645 | 643 |
| 291 | 20241111 | 134600 | 3512477710 | 4645 | 4650 | 4650 | 4645 | 377 |
| 292 | 20241111 | 134500 | 3510725585 | 4650 | 4645 | 4650 | 4645 | 987 |
| 293 | 20241111 | 134400 | 3506136215 | 4645 | 4655 | 4655 | 4645 | 2030 |
| 294 | 20241111 | 134300 | 3496696810 | 4650 | 4655 | 4655 | 4650 | 2722 |
| 295 | 20241111 | 134200 | 3484031360 | 4655 | 4655 | 4655 | 4650 | 177 |
| 296 | 20241111 | 134100 | 3483207605 | 4655 | 4650 | 4655 | 4650 | 713 |
| 297 | 20241111 | 134000 | 3479890880 | 4655 | 4650 | 4655 | 4650 | 4624 |
| 298 | 20241111 | 133900 | 3458378235 | 4655 | 4650 | 4655 | 4650 | 194 |
| 299 | 20241111 | 133800 | 3457475470 | 4650 | 4655 | 4655 | 4650 | 431 |
| 300 | 20241111 | 133700 | 3455469900 | 4655 | 4660 | 4660 | 4655 | 2405 |
| 301 | 20241111 | 133600 | 3444274475 | 4655 | 4655 | 4660 | 4655 | 445 |
| 302 | 20241111 | 133500 | 3442202100 | 4655 | 4655 | 4660 | 4655 | 1490 |
| 303 | 20241111 | 133400 | 3435259680 | 4655 | 4670 | 4670 | 4655 | 3502 |
| 304 | 20241111 | 133300 | 3418932850 | 4670 | 4670 | 4670 | 4665 | 947 |
| 305 | 20241111 | 133200 | 3414510405 | 4665 | 4670 | 4670 | 4665 | 90 |
| 306 | 20241111 | 133100 | 3414090550 | 4665 | 4665 | 4665 | 4660 | 1864 |
| 307 | 20241111 | 133000 | 3405395065 | 4660 | 4665 | 4665 | 4660 | 1576 |
| 308 | 20241111 | 132900 | 3398043215 | 4670 | 4675 | 4675 | 4670 | 2005 |
| 309 | 20241111 | 132800 | 3388678175 | 4675 | 4675 | 4675 | 4670 | 469 |
| 310 | 20241111 | 132700 | 3386485740 | 4675 | 4675 | 4675 | 4670 | 615 |
| 311 | 20241111 | 132600 | 3383610875 | 4675 | 4670 | 4675 | 4670 | 3020 |
| 312 | 20241111 | 132500 | 3369507000 | 4670 | 4665 | 4670 | 4665 | 2809 |
| 313 | 20241111 | 132400 | 3356401225 | 4660 | 4660 | 4665 | 4660 | 963 |
| 314 | 20241111 | 132300 | 3351913265 | 4660 | 4660 | 4660 | 4660 | 2256 |
| 315 | 20241111 | 132200 | 3341400305 | 4660 | 4660 | 4660 | 4660 | 140 |
| 316 | 20241111 | 132100 | 3340747905 | 4660 | 4660 | 4660 | 4660 | 40 |
| 317 | 20241111 | 132000 | 3340561505 | 4660 | 4660 | 4660 | 4655 | 227 |
| 318 | 20241111 | 131900 | 3339504465 | 4660 | 4660 | 4660 | 4660 | 397 |
| 319 | 20241111 | 131800 | 3337654445 | 4660 | 4660 | 4660 | 4660 | 41 |
| 320 | 20241111 | 131700 | 3337463385 | 4660 | 4660 | 4660 | 4660 | 220 |
| 321 | 20241111 | 131600 | 3336438185 | 4660 | 4660 | 4660 | 4660 | 562 |
| 322 | 20241111 | 131500 | 3333819265 | 4660 | 4660 | 4660 | 4660 | 115 |
| 323 | 20241111 | 131400 | 3333283365 | 4660 | 4660 | 4660 | 4655 | 1061 |
| 324 | 20241111 | 131300 | 3328340175 | 4655 | 4660 | 4660 | 4655 | 307 |
| 325 | 20241111 | 131200 | 3326909610 | 4660 | 4655 | 4660 | 4655 | 1140 |
| 326 | 20241111 | 131100 | 3321602530 | 4655 | 4655 | 4655 | 4650 | 256 |
| 327 | 20241111 | 131000 | 3320411430 | 4655 | 4655 | 4655 | 4650 | 163 |
| 328 | 20241111 | 130900 | 3319652865 | 4655 | 4655 | 4655 | 4650 | 1664 |
| 329 | 20241111 | 130800 | 3311907550 | 4655 | 4645 | 4670 | 4640 | 13325 |
| 330 | 20241111 | 130700 | 3249888515 | 4645 | 4645 | 4645 | 4645 | 1468 |
| 331 | 20241111 | 130600 | 3243069655 | 4645 | 4645 | 4645 | 4640 | 48 |
| 332 | 20241111 | 130500 | 3242846700 | 4640 | 4640 | 4640 | 4640 | 219 |
| 333 | 20241111 | 130400 | 3241830540 | 4640 | 4640 | 4645 | 4635 | 2957 |
| 334 | 20241111 | 130300 | 3228108510 | 4640 | 4640 | 4640 | 4640 | 2032 |
| 335 | 20241111 | 130200 | 3218680030 | 4635 | 4640 | 4640 | 4635 | 420 |
| 336 | 20241111 | 130100 | 3216732790 | 4640 | 4640 | 4640 | 4640 | 489 |
| 337 | 20241111 | 130000 | 3214463830 | 4635 | 4640 | 4640 | 4635 | 162 |
| 338 | 20241111 | 125900 | 3213712460 | 4640 | 4640 | 4640 | 4640 | 1491 |
| 339 | 20241111 | 125800 | 3206794220 | 4640 | 4645 | 4645 | 4640 | 348 |
| 340 | 20241111 | 125700 | 3205178460 | 4645 | 4645 | 4645 | 4640 | 843 |
| 341 | 20241111 | 125600 | 3201263275 | 4645 | 4645 | 4645 | 4645 | 207 |
| 342 | 20241111 | 125500 | 3200301760 | 4640 | 4640 | 4640 | 4640 | 638 |
| 343 | 20241111 | 125400 | 3197341440 | 4645 | 4635 | 4645 | 4635 | 4570 |
| 344 | 20241111 | 125300 | 3176138405 | 4640 | 4635 | 4640 | 4635 | 400 |
| 345 | 20241111 | 125200 | 3174283195 | 4640 | 4635 | 4640 | 4635 | 388 |
| 346 | 20241111 | 125100 | 3172484185 | 4635 | 4640 | 4640 | 4635 | 282 |
| 347 | 20241111 | 125000 | 3171176610 | 4640 | 4635 | 4640 | 4635 | 609 |
| 348 | 20241111 | 124900 | 3168351695 | 4635 | 4640 | 4640 | 4635 | 445 |
| 349 | 20241111 | 124800 | 3166287450 | 4640 | 4640 | 4640 | 4640 | 730 |
| 350 | 20241111 | 124700 | 3162900250 | 4640 | 4640 | 4640 | 4635 | 337 |
| 351 | 20241111 | 124600 | 3161338060 | 4640 | 4640 | 4640 | 4635 | 440 |
| 352 | 20241111 | 124500 | 3159297435 | 4640 | 4635 | 4640 | 4635 | 318 |
| 353 | 20241111 | 124400 | 3157822600 | 4635 | 4635 | 4640 | 4635 | 3246 |
| 354 | 20241111 | 124300 | 3142762545 | 4635 | 4640 | 4640 | 4635 | 63 |
| 355 | 20241111 | 124200 | 3142470430 | 4640 | 4630 | 4640 | 4630 | 327 |
| 356 | 20241111 | 124100 | 3140954935 | 4635 | 4635 | 4635 | 4635 | 1071 |
| 357 | 20241111 | 124000 | 3135990850 | 4635 | 4630 | 4635 | 4630 | 612 |
| 358 | 20241111 | 123900 | 3133155230 | 4635 | 4630 | 4635 | 4630 | 302 |
| 359 | 20241111 | 123800 | 3131756595 | 4630 | 4630 | 4630 | 4630 | 68 |
| 360 | 20241111 | 123700 | 3131441755 | 4630 | 4630 | 4635 | 4630 | 216 |
| 361 | 20241111 | 123600 | 3130441195 | 4630 | 4630 | 4630 | 4630 | 937 |
| 362 | 20241111 | 123500 | 3126102885 | 4625 | 4630 | 4630 | 4625 | 1433 |
| 363 | 20241111 | 123400 | 3119469340 | 4630 | 4630 | 4630 | 4630 | 353 |
| 364 | 20241111 | 123300 | 3117834950 | 4630 | 4630 | 4630 | 4630 | 153 |
| 365 | 20241111 | 123200 | 3117126560 | 4625 | 4630 | 4630 | 4625 | 300 |
| 366 | 20241111 | 123100 | 3115738030 | 4625 | 4625 | 4625 | 4625 | 635 |
| 367 | 20241111 | 123000 | 3112801155 | 4625 | 4620 | 4630 | 4620 | 2378 |
| 368 | 20241111 | 122900 | 3101806225 | 4620 | 4620 | 4625 | 4620 | 1388 |
| 369 | 20241111 | 122800 | 3095387550 | 4625 | 4625 | 4625 | 4620 | 1120 |
| 370 | 20241111 | 122700 | 3090208110 | 4625 | 4630 | 4630 | 4625 | 927 |
| 371 | 20241111 | 122600 | 3085920535 | 4625 | 4625 | 4625 | 4625 | 542 |
| 372 | 20241111 | 122500 | 3083413785 | 4625 | 4620 | 4625 | 4620 | 991 |
| 373 | 20241111 | 122400 | 3078830895 | 4620 | 4615 | 4620 | 4615 | 2383 |
| 374 | 20241111 | 122300 | 3067824220 | 4620 | 4620 | 4620 | 4615 | 1625 |
| 375 | 20241111 | 122200 | 3060320930 | 4615 | 4615 | 4620 | 4615 | 1557 |
| 376 | 20241111 | 122100 | 3053135275 | 4620 | 4620 | 4620 | 4615 | 343 |
| 377 | 20241111 | 122000 | 3051550820 | 4615 | 4620 | 4620 | 4615 | 732 |
| 378 | 20241111 | 121900 | 3048169840 | 4620 | 4620 | 4625 | 4620 | 3748 |
| 379 | 20241111 | 121800 | 3030850480 | 4615 | 4620 | 4620 | 4615 | 163 |
| 380 | 20241111 | 121700 | 3030098230 | 4620 | 4620 | 4620 | 4615 | 680 |
| 381 | 20241111 | 121600 | 3026957765 | 4620 | 4620 | 4620 | 4620 | 1833 |
| 382 | 20241111 | 121500 | 3018489305 | 4615 | 4615 | 4620 | 4615 | 416 |
| 383 | 20241111 | 121400 | 3016568060 | 4615 | 4615 | 4620 | 4615 | 814 |
| 384 | 20241111 | 121300 | 3012810950 | 4620 | 4615 | 4625 | 4615 | 4527 |
| 385 | 20241111 | 121200 | 2991912015 | 4620 | 4620 | 4620 | 4620 | 171 |
| 386 | 20241111 | 121100 | 2991121995 | 4620 | 4615 | 4620 | 4615 | 1413 |
| 387 | 20241111 | 121000 | 2984596640 | 4615 | 4620 | 4620 | 4615 | 970 |
| 388 | 20241111 | 120900 | 2980117430 | 4620 | 4620 | 4620 | 4620 | 3710 |
| 389 | 20241111 | 120800 | 2962977230 | 4615 | 4620 | 4625 | 4615 | 1435 |
| 390 | 20241111 | 120700 | 2956347975 | 4625 | 4625 | 4625 | 4620 | 1356 |
| 391 | 20241111 | 120600 | 2950082605 | 4625 | 4620 | 4625 | 4620 | 1441 |
| 392 | 20241111 | 120500 | 2943419535 | 4625 | 4620 | 4625 | 4620 | 819 |
| 393 | 20241111 | 120400 | 2939632505 | 4620 | 4620 | 4625 | 4620 | 752 |
| 394 | 20241111 | 120300 | 2936156510 | 4620 | 4635 | 4635 | 4620 | 20578 |
| 395 | 20241111 | 120200 | 2840878490 | 4640 | 4640 | 4640 | 4635 | 5950 |
| 396 | 20241111 | 120100 | 2813279855 | 4640 | 4640 | 4640 | 4640 | 144 |
| 397 | 20241111 | 120000 | 2812611695 | 4645 | 4645 | 4645 | 4645 | 1501 |
| 398 | 20241111 | 115900 | 2805639550 | 4645 | 4640 | 4645 | 4640 | 161 |
| 399 | 20241111 | 115800 | 2804892190 | 4640 | 4645 | 4645 | 4640 | 391 |
| 400 | 20241111 | 115700 | 2803076055 | 4645 | 4645 | 4645 | 4645 | 43 |
| 401 | 20241111 | 115600 | 2802876320 | 4640 | 4640 | 4640 | 4640 | 92 |
| 402 | 20241111 | 115500 | 2802449440 | 4645 | 4640 | 4645 | 4640 | 124 |
| 403 | 20241111 | 115400 | 2801873465 | 4640 | 4650 | 4650 | 4640 | 1922 |
| 404 | 20241111 | 115300 | 2792947040 | 4650 | 4650 | 4650 | 4650 | 297 |
| 405 | 20241111 | 115200 | 2791565990 | 4650 | 4645 | 4650 | 4645 | 1677 |
| 406 | 20241111 | 115100 | 2783774470 | 4640 | 4645 | 4645 | 4640 | 1469 |
| 407 | 20241111 | 115000 | 2776951420 | 4645 | 4645 | 4645 | 4640 | 1635 |
| 408 | 20241111 | 114900 | 2769356875 | 4645 | 4645 | 4645 | 4645 | 106 |
| 409 | 20241111 | 114800 | 2768864505 | 4650 | 4640 | 4650 | 4640 | 887 |
| 410 | 20241111 | 114700 | 2764745275 | 4640 | 4640 | 4640 | 4635 | 737 |
| 411 | 20241111 | 114600 | 2761325645 | 4635 | 4635 | 4640 | 4635 | 528 |
| 412 | 20241111 | 114500 | 2758877950 | 4635 | 4635 | 4635 | 4635 | 2564 |
| 413 | 20241111 | 114400 | 2746993810 | 4635 | 4635 | 4635 | 4630 | 1716 |
| 414 | 20241111 | 114300 | 2739040615 | 4635 | 4635 | 4635 | 4635 | 1246 |
| 415 | 20241111 | 114200 | 2733265405 | 4635 | 4640 | 4640 | 4635 | 492 |
| 416 | 20241111 | 114100 | 2730984730 | 4635 | 4630 | 4635 | 4630 | 880 |
| 417 | 20241111 | 114000 | 2726906380 | 4625 | 4630 | 4630 | 4625 | 1121 |
| 418 | 20241111 | 113900 | 2721716185 | 4620 | 4625 | 4630 | 4615 | 6320 |
| 419 | 20241111 | 113800 | 2692497340 | 4625 | 4620 | 4625 | 4620 | 942 |
| 420 | 20241111 | 113700 | 2688144470 | 4625 | 4625 | 4625 | 4620 | 549 |
| 421 | 20241111 | 113600 | 2685608030 | 4620 | 4625 | 4625 | 4620 | 1913 |
| 422 | 20241111 | 113500 | 2676769370 | 4625 | 4620 | 4625 | 4620 | 1032 |
| 423 | 20241111 | 113400 | 2671997310 | 4620 | 4625 | 4625 | 4620 | 943 |
| 424 | 20241111 | 113300 | 2667637400 | 4620 | 4620 | 4625 | 4620 | 416 |
| 425 | 20241111 | 113200 | 2665714980 | 4620 | 4625 | 4625 | 4620 | 769 |
| 426 | 20241111 | 113100 | 2662160190 | 4625 | 4625 | 4630 | 4625 | 389 |
| 427 | 20241111 | 113000 | 2660361060 | 4625 | 4630 | 4630 | 4620 | 2710 |
| 428 | 20241111 | 112900 | 2647825435 | 4630 | 4630 | 4630 | 4630 | 904 |
| 429 | 20241111 | 112800 | 2643639915 | 4630 | 4630 | 4630 | 4625 | 1830 |
| 430 | 20241111 | 112700 | 2635167850 | 4630 | 4630 | 4630 | 4625 | 167 |
| 431 | 20241111 | 112600 | 2634395095 | 4630 | 4630 | 4630 | 4620 | 1271 |
| 432 | 20241111 | 112500 | 2628514660 | 4625 | 4620 | 4625 | 4615 | 4007 |
| 433 | 20241111 | 112400 | 2609996470 | 4620 | 4630 | 4635 | 4620 | 5992 |
| 434 | 20241111 | 112300 | 2582291915 | 4630 | 4630 | 4630 | 4625 | 2314 |
| 435 | 20241111 | 112200 | 2571581025 | 4625 | 4635 | 4635 | 4625 | 16988 |
| 436 | 20241111 | 112100 | 2492917240 | 4635 | 4670 | 4675 | 4635 | 37962 |
| 437 | 20241111 | 112000 | 2316066730 | 4675 | 4670 | 4675 | 4665 | 1433 |
| 438 | 20241111 | 111900 | 2309375030 | 4665 | 4670 | 4670 | 4665 | 1899 |
| 439 | 20241111 | 111800 | 2300516170 | 4665 | 4660 | 4670 | 4660 | 2013 |
| 440 | 20241111 | 111700 | 2291129865 | 4660 | 4665 | 4670 | 4660 | 895 |
| 441 | 20241111 | 111600 | 2286957940 | 4660 | 4665 | 4665 | 4660 | 1134 |
| 442 | 20241111 | 111500 | 2281669160 | 4660 | 4695 | 4695 | 4650 | 35727 |
| 443 | 20241111 | 111400 | 2114604875 | 4695 | 4700 | 4700 | 4695 | 328 |
| 444 | 20241111 | 111300 | 2113064280 | 4695 | 4700 | 4700 | 4695 | 871 |
| 445 | 20241111 | 111200 | 2108973810 | 4700 | 4700 | 4700 | 4700 | 2 |
| 446 | 20241111 | 111100 | 2108964410 | 4695 | 4700 | 4700 | 4695 | 1623 |
| 447 | 20241111 | 111000 | 2101342025 | 4695 | 4695 | 4695 | 4695 | 334 |
| 448 | 20241111 | 110900 | 2099773895 | 4695 | 4700 | 4700 | 4695 | 23 |
| 449 | 20241111 | 110800 | 2099665860 | 4695 | 4690 | 4700 | 4690 | 812 |
| 450 | 20241111 | 110700 | 2095854095 | 4690 | 4695 | 4700 | 4690 | 2318 |
| 451 | 20241111 | 110600 | 2084966180 | 4695 | 4690 | 4695 | 4690 | 12 |
| 452 | 20241111 | 110500 | 2084909895 | 4690 | 4685 | 4690 | 4685 | 1698 |
| 453 | 20241111 | 110400 | 2076946365 | 4685 | 4685 | 4685 | 4680 | 875 |
| 454 | 20241111 | 110300 | 2072847220 | 4680 | 4685 | 4685 | 4680 | 888 |
| 455 | 20241111 | 110200 | 2068689890 | 4685 | 4685 | 4690 | 4680 | 1015 |
| 456 | 20241111 | 110100 | 2063935385 | 4680 | 4680 | 4685 | 4680 | 487 |
| 457 | 20241111 | 110000 | 2061655305 | 4680 | 4680 | 4695 | 4675 | 6100 |
| 458 | 20241111 | 105900 | 2033095745 | 4690 | 4690 | 4695 | 4685 | 1820 |
| 459 | 20241111 | 105800 | 2024557505 | 4685 | 4690 | 4690 | 4680 | 966 |
| 460 | 20241111 | 105700 | 2020032460 | 4685 | 4685 | 4690 | 4685 | 307 |
| 461 | 20241111 | 105600 | 2018594155 | 4685 | 4690 | 4690 | 4675 | 1191 |
| 462 | 20241111 | 105500 | 2013010745 | 4675 | 4675 | 4685 | 4675 | 1343 |
| 463 | 20241111 | 105400 | 2006719760 | 4675 | 4670 | 4685 | 4670 | 358 |
| 464 | 20241111 | 105300 | 2005046580 | 4670 | 4685 | 4685 | 4670 | 2071 |
| 465 | 20241111 | 105200 | 1995365740 | 4675 | 4680 | 4685 | 4675 | 1914 |
| 466 | 20241111 | 105100 | 1986412090 | 4680 | 4690 | 4695 | 4680 | 15030 |
| 467 | 20241111 | 105000 | 1916012515 | 4680 | 4700 | 4700 | 4680 | 6454 |
| 468 | 20241111 | 104900 | 1885741505 | 4695 | 4705 | 4705 | 4695 | 1738 |
| 469 | 20241111 | 104800 | 1877573030 | 4705 | 4710 | 4710 | 4695 | 770 |
| 470 | 20241111 | 104700 | 1873949070 | 4695 | 4685 | 4710 | 4680 | 4462 |
| 471 | 20241111 | 104600 | 1853009465 | 4685 | 4705 | 4720 | 4680 | 3953 |
| 472 | 20241111 | 104500 | 1834438845 | 4680 | 4680 | 4695 | 4675 | 2664 |
| 473 | 20241111 | 104400 | 1821951220 | 4670 | 4685 | 4710 | 4670 | 3611 |
| 474 | 20241111 | 104300 | 1805025970 | 4680 | 4670 | 4715 | 4670 | 2316 |
| 475 | 20241111 | 104200 | 1794146725 | 4690 | 4670 | 4690 | 4665 | 3264 |
| 476 | 20241111 | 104100 | 1778872960 | 4670 | 4685 | 4685 | 4665 | 2372 |
| 477 | 20241111 | 104000 | 1767797635 | 4685 | 4650 | 4685 | 4640 | 6141 |
| 478 | 20241111 | 103900 | 1739118245 | 4635 | 4665 | 4685 | 4605 | 38398 |
| 479 | 20241111 | 103800 | 1560748000 | 4665 | 4715 | 4720 | 4665 | 19138 |
| 480 | 20241111 | 103700 | 1470823555 | 4715 | 4735 | 4735 | 4715 | 4171 |
| 481 | 20241111 | 103600 | 1451115325 | 4735 | 4750 | 4750 | 4735 | 4141 |
| 482 | 20241111 | 103500 | 1431482460 | 4745 | 4740 | 4755 | 4740 | 1492 |
| 483 | 20241111 | 103400 | 1424394195 | 4740 | 4735 | 4750 | 4735 | 5323 |
| 484 | 20241111 | 103300 | 1399179510 | 4735 | 4710 | 4745 | 4710 | 706 |
| 485 | 20241111 | 103200 | 1395845125 | 4710 | 4735 | 4755 | 4710 | 7027 |
| 486 | 20241111 | 103100 | 1362603980 | 4735 | 4760 | 4765 | 4705 | 26243 |
| 487 | 20241111 | 103000 | 1238206290 | 4760 | 4770 | 4775 | 4760 | 11508 |
| 488 | 20241111 | 102900 | 1183367290 | 4775 | 4810 | 4810 | 4770 | 10763 |
| 489 | 20241111 | 102800 | 1131863460 | 4800 | 4805 | 4805 | 4800 | 1238 |
| 490 | 20241111 | 102700 | 1125915690 | 4805 | 4800 | 4805 | 4800 | 133 |
| 491 | 20241111 | 102600 | 1125277080 | 4805 | 4805 | 4805 | 4805 | 137 |
| 492 | 20241111 | 102500 | 1124618795 | 4805 | 4805 | 4805 | 4805 | 124 |
| 493 | 20241111 | 102400 | 1124022975 | 4800 | 4805 | 4805 | 4800 | 92 |
| 494 | 20241111 | 102300 | 1123581370 | 4800 | 4800 | 4805 | 4800 | 196 |
| 495 | 20241111 | 102200 | 1122640115 | 4800 | 4795 | 4800 | 4795 | 2515 |
| 496 | 20241111 | 102100 | 1110568620 | 4800 | 4795 | 4800 | 4795 | 305 |
| 497 | 20241111 | 102000 | 1109104835 | 4790 | 4795 | 4795 | 4790 | 272 |
| 498 | 20241111 | 101900 | 1107801935 | 4795 | 4790 | 4795 | 4790 | 317 |
| 499 | 20241111 | 101800 | 1106282975 | 4790 | 4800 | 4800 | 4790 | 475 |
| 500 | 20241111 | 101700 | 1104004605 | 4795 | 4795 | 4800 | 4795 | 848 |
| 501 | 20241111 | 101600 | 1099937205 | 4800 | 4795 | 4800 | 4795 | 57 |
| 502 | 20241111 | 101500 | 1099663655 | 4795 | 4795 | 4800 | 4795 | 509 |
| 503 | 20241111 | 101400 | 1097222330 | 4800 | 4795 | 4800 | 4790 | 112 |
| 504 | 20241111 | 101300 | 1096685490 | 4790 | 4800 | 4800 | 4790 | 106 |
| 505 | 20241111 | 101200 | 1096177690 | 4790 | 4800 | 4800 | 4790 | 184 |
| 506 | 20241111 | 101100 | 1095295150 | 4800 | 4795 | 4800 | 4795 | 151 |
| 507 | 20241111 | 101000 | 1094570600 | 4800 | 4795 | 4800 | 4785 | 1093 |
| 508 | 20241111 | 100900 | 1089330995 | 4795 | 4790 | 4795 | 4790 | 1973 |
| 509 | 20241111 | 100800 | 1079880320 | 4785 | 4790 | 4790 | 4785 | 39 |
| 510 | 20241111 | 100700 | 1079693700 | 4785 | 4780 | 4790 | 4780 | 913 |
| 511 | 20241111 | 100600 | 1075323785 | 4780 | 4785 | 4785 | 4780 | 427 |
| 512 | 20241111 | 100500 | 1073280930 | 4785 | 4785 | 4785 | 4780 | 1165 |
| 513 | 20241111 | 100400 | 1067710160 | 4790 | 4785 | 4790 | 4780 | 1593 |
| 514 | 20241111 | 100300 | 1060082105 | 4785 | 4785 | 4785 | 4780 | 2544 |
| 515 | 20241111 | 100200 | 1047909570 | 4785 | 4785 | 4785 | 4780 | 313 |
| 516 | 20241111 | 100100 | 1046413420 | 4785 | 4795 | 4795 | 4780 | 8136 |
| 517 | 20241111 | 100000 | 1007454045 | 4795 | 4795 | 4795 | 4790 | 553 |
| 518 | 20241111 | 095900 | 1004804930 | 4795 | 4790 | 4795 | 4790 | 180 |
| 519 | 20241111 | 095800 | 1003941840 | 4790 | 4795 | 4800 | 4790 | 1087 |
| 520 | 20241111 | 095700 | 998729700 | 4795 | 4800 | 4800 | 4790 | 1070 |
| 521 | 20241111 | 095600 | 993597965 | 4795 | 4785 | 4795 | 4785 | 617 |
| 522 | 20241111 | 095500 | 990641160 | 4785 | 4785 | 4785 | 4780 | 1227 |
| 523 | 20241111 | 095400 | 984771905 | 4785 | 4780 | 4785 | 4780 | 300 |
| 524 | 20241111 | 095300 | 983336895 | 4780 | 4775 | 4780 | 4775 | 1176 |
| 525 | 20241111 | 095200 | 977716075 | 4780 | 4780 | 4780 | 4780 | 116 |
| 526 | 20241111 | 095100 | 977161595 | 4775 | 4780 | 4780 | 4775 | 347 |
| 527 | 20241111 | 095000 | 975504160 | 4780 | 4780 | 4785 | 4780 | 912 |
| 528 | 20241111 | 094900 | 971144525 | 4785 | 4790 | 4790 | 4780 | 814 |
| 529 | 20241111 | 094800 | 967251680 | 4790 | 4790 | 4795 | 4780 | 1990 |
| 530 | 20241111 | 094700 | 957727935 | 4800 | 4795 | 4800 | 4790 | 450 |
| 531 | 20241111 | 094600 | 955571285 | 4785 | 4780 | 4790 | 4780 | 851 |
| 532 | 20241111 | 094500 | 951498150 | 4780 | 4775 | 4780 | 4765 | 2861 |
| 533 | 20241111 | 094400 | 937842880 | 4765 | 4800 | 4805 | 4755 | 22862 |
| 534 | 20241111 | 094300 | 828523895 | 4800 | 4805 | 4810 | 4800 | 7257 |
| 535 | 20241111 | 094200 | 793677385 | 4805 | 4845 | 4845 | 4800 | 12975 |
| 536 | 20241111 | 094100 | 731051140 | 4845 | 4865 | 4865 | 4845 | 6356 |
| 537 | 20241111 | 094000 | 700220780 | 4850 | 4865 | 4865 | 4850 | 1564 |
| 538 | 20241111 | 093900 | 692627515 | 4850 | 4855 | 4860 | 4850 | 902 |
| 539 | 20241111 | 093800 | 688247915 | 4850 | 4865 | 4865 | 4850 | 720 |
| 540 | 20241111 | 093700 | 684753145 | 4850 | 4855 | 4865 | 4850 | 3475 |
| 541 | 20241111 | 093600 | 667879855 | 4855 | 4860 | 4860 | 4850 | 1148 |
| 542 | 20241111 | 093500 | 662307685 | 4855 | 4860 | 4865 | 4850 | 1538 |
| 543 | 20241111 | 093400 | 654840150 | 4860 | 4840 | 4860 | 4840 | 2591 |
| 544 | 20241111 | 093300 | 642267495 | 4840 | 4835 | 4860 | 4835 | 6819 |
| 545 | 20241111 | 093200 | 609241475 | 4835 | 4905 | 4905 | 4830 | 39649 |
| 546 | 20241111 | 093100 | 415739760 | 4910 | 4925 | 4930 | 4905 | 21667 |
| 547 | 20241111 | 093000 | 309198955 | 4930 | 4930 | 4930 | 4925 | 449 |
| 548 | 20241111 | 092900 | 306986385 | 4930 | 4930 | 4930 | 4925 | 2346 |
| 549 | 20241111 | 092800 | 295421435 | 4935 | 4935 | 4935 | 4935 | 131 |
| 550 | 20241111 | 092700 | 294774950 | 4935 | 4935 | 4935 | 4930 | 240 |
| 551 | 20241111 | 092600 | 293590880 | 4930 | 4935 | 4935 | 4930 | 176 |
| 552 | 20241111 | 092500 | 292722920 | 4930 | 4930 | 4930 | 4930 | 610 |
| 553 | 20241111 | 092400 | 289715620 | 4935 | 4930 | 4935 | 4930 | 464 |
| 554 | 20241111 | 092300 | 287427400 | 4930 | 4930 | 4930 | 4930 | 479 |
| 555 | 20241111 | 092200 | 285065930 | 4930 | 4945 | 4945 | 4930 | 4896 |
| 556 | 20241111 | 092100 | 260874380 | 4945 | 4945 | 4950 | 4945 | 1118 |
| 557 | 20241111 | 092000 | 255345710 | 4945 | 4950 | 4950 | 4945 | 21 |
| 558 | 20241111 | 091900 | 255241860 | 4950 | 4950 | 4950 | 4945 | 1437 |
| 559 | 20241111 | 091800 | 248129315 | 4950 | 4950 | 4950 | 4945 | 540 |
| 560 | 20241111 | 091700 | 245458315 | 4950 | 4950 | 4950 | 4950 | 4 |
| 561 | 20241111 | 091600 | 245438515 | 4945 | 4950 | 4950 | 4945 | 229 |
| 562 | 20241111 | 091500 | 244305430 | 4950 | 4960 | 4960 | 4950 | 1648 |
| 563 | 20241111 | 091400 | 236141835 | 4960 | 4960 | 4965 | 4960 | 143 |
| 564 | 20241111 | 091300 | 235432545 | 4965 | 4965 | 4965 | 4955 | 98 |
| 565 | 20241111 | 091200 | 234946480 | 4960 | 4945 | 4960 | 4945 | 859 |
| 566 | 20241111 | 091100 | 230692645 | 4945 | 4925 | 4950 | 4925 | 246 |
| 567 | 20241111 | 091000 | 229475090 | 4925 | 4930 | 4950 | 4920 | 4060 |
| 568 | 20241111 | 090900 | 209477095 | 4930 | 4930 | 4935 | 4930 | 2566 |
| 569 | 20241111 | 090800 | 196823710 | 4935 | 4930 | 4940 | 4930 | 3506 |
| 570 | 20241111 | 090700 | 179525260 | 4930 | 4940 | 4940 | 4930 | 849 |
| 571 | 20241111 | 090600 | 175336445 | 4930 | 4935 | 4950 | 4930 | 8570 |
| 572 | 20241111 | 090500 | 133083645 | 4935 | 4950 | 4955 | 4930 | 11183 |
| 573 | 20241111 | 090400 | 77886475 | 4950 | 4960 | 4960 | 4950 | 7226 |
| 574 | 20241111 | 090300 | 42112915 | 4960 | 4955 | 4960 | 4950 | 1860 |
| 575 | 20241111 | 090200 | 32894380 | 4960 | 4965 | 4965 | 4960 | 1355 |
| 576 | 20241111 | 090100 | 26169210 | 4970 | 4970 | 4975 | 4965 | 352 |
| 577 | 20241111 | 090000 | 24421055 | 4970 | 4975 | 4980 | 4965 | 4910 |