31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 3 | 20241111 | 192100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20241111 | 192000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20241111 | 191900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20241111 | 191800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20241111 | 191700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20241111 | 191600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20241111 | 191500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20241111 | 191400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20241111 | 191300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20241111 | 191200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20241111 | 191100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20241111 | 191000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20241111 | 190900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20241111 | 190800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20241111 | 190700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20241111 | 190600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20241111 | 190500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20241111 | 190400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20241111 | 190300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20241111 | 190200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20241111 | 190100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20241111 | 190000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20241111 | 185900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20241111 | 185800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20241111 | 185700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20241111 | 185600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20241111 | 185500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20241111 | 185400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20241111 | 185300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20241111 | 185200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 33 | 20241111 | 185100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20241111 | 185000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20241111 | 184900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20241111 | 184800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20241111 | 184700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20241111 | 184600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20241111 | 184500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20241111 | 184400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20241111 | 184300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20241111 | 184200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20241111 | 184100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20241111 | 184000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20241111 | 183900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20241111 | 183800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20241111 | 183700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20241111 | 183600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20241111 | 183500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20241111 | 183400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20241111 | 183300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20241111 | 183200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20241111 | 183100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20241111 | 183000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20241111 | 182900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20241111 | 182800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20241111 | 182700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20241111 | 182600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20241111 | 182500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20241111 | 182400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20241111 | 182300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20241111 | 182200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 63 | 20241111 | 182100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20241111 | 182000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20241111 | 181900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20241111 | 181800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20241111 | 181700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20241111 | 181600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20241111 | 181500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20241111 | 181400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20241111 | 181300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20241111 | 181200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20241111 | 181100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20241111 | 181000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20241111 | 180900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20241111 | 180800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20241111 | 180700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20241111 | 180600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20241111 | 180500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20241111 | 180400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20241111 | 180300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20241111 | 180200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20241111 | 180100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20241111 | 180000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20241111 | 175900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20241111 | 175800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20241111 | 175700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20241111 | 175600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20241111 | 175500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20241111 | 175400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20241111 | 175300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20241111 | 175200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 93 | 20241111 | 175100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20241111 | 175000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20241111 | 174900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20241111 | 174800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20241111 | 174700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20241111 | 174600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20241111 | 174500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20241111 | 174400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20241111 | 174300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20241111 | 174200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20241111 | 174100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20241111 | 174000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20241111 | 173900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20241111 | 173800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20241111 | 173700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20241111 | 173600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20241111 | 173500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20241111 | 173400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20241111 | 173300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20241111 | 173200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20241111 | 173100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20241111 | 173000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20241111 | 172900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20241111 | 172800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20241111 | 172700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20241111 | 172600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20241111 | 172500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20241111 | 172400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20241111 | 172300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20241111 | 172200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 123 | 20241111 | 172100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20241111 | 172000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20241111 | 171900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20241111 | 171800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20241111 | 171700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20241111 | 171600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20241111 | 171500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20241111 | 171400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20241111 | 171300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20241111 | 171200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20241111 | 171100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20241111 | 171000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20241111 | 170900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20241111 | 170800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20241111 | 170700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20241111 | 170600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20241111 | 170500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20241111 | 170400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20241111 | 170300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20241111 | 170200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20241111 | 170100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20241111 | 170000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20241111 | 165900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20241111 | 165800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20241111 | 165700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20241111 | 165600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20241111 | 165500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20241111 | 165400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20241111 | 165300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20241111 | 165200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 153 | 20241111 | 165100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20241111 | 165000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20241111 | 164900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20241111 | 164800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20241111 | 164700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20241111 | 164600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20241111 | 164500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20241111 | 164400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20241111 | 164300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20241111 | 164200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20241111 | 164100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20241111 | 164000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20241111 | 163900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20241111 | 163800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20241111 | 163700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20241111 | 163600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20241111 | 163500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20241111 | 163400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20241111 | 163300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20241111 | 163200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20241111 | 163100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20241111 | 163000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20241111 | 162900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20241111 | 162800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20241111 | 162700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20241111 | 162600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20241111 | 162500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20241111 | 162400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20241111 | 162300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20241111 | 162200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 183 | 20241111 | 162100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20241111 | 162000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20241111 | 161900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20241111 | 161800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20241111 | 161700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20241111 | 161600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20241111 | 161500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20241111 | 161400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20241111 | 161300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20241111 | 161200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20241111 | 161100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20241111 | 161000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20241111 | 160900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20241111 | 160800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20241111 | 160700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20241111 | 160600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20241111 | 160500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20241111 | 160400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20241111 | 160300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20241111 | 160200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20241111 | 160100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20241111 | 160000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20241111 | 155900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20241111 | 155800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20241111 | 155700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20241111 | 155600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20241111 | 155500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20241111 | 155400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20241111 | 155300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20241111 | 155200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 213 | 20241111 | 155100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20241111 | 155000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20241111 | 154900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20241111 | 154800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20241111 | 154700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20241111 | 154600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20241111 | 154500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20241111 | 154400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20241111 | 154300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20241111 | 154200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20241111 | 154100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20241111 | 154000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20241111 | 153900 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20241111 | 153800 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20241111 | 153700 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20241111 | 153600 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20241111 | 153500 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20241111 | 153400 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20241111 | 153300 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20241111 | 153200 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20241111 | 153100 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20241111 | 153000 | 1883517635 | 3820 | 3820 | 3820 | 3820 | 15192 |
| 235 | 20241111 | 152900 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 236 | 20241111 | 152800 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 237 | 20241111 | 152700 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 238 | 20241111 | 152600 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 239 | 20241111 | 152500 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20241111 | 152400 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 241 | 20241111 | 152300 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 242 | 20241111 | 152200 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 243 | 20241111 | 152100 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 244 | 20241111 | 152000 | 1825484195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20241111 | 151900 | 1825484195 | 3835 | 3825 | 3840 | 3825 | 6690 |
| 246 | 20241111 | 151800 | 1799838920 | 3835 | 3830 | 3835 | 3825 | 721 |
| 247 | 20241111 | 151700 | 1797078475 | 3830 | 3830 | 3830 | 3830 | 551 |
| 248 | 20241111 | 151600 | 1794968145 | 3830 | 3830 | 3830 | 3830 | 370 |
| 249 | 20241111 | 151500 | 1793551045 | 3830 | 3825 | 3830 | 3825 | 583 |
| 250 | 20241111 | 151400 | 1791321015 | 3830 | 3830 | 3830 | 3830 | 475 |
| 251 | 20241111 | 151300 | 1789501765 | 3830 | 3830 | 3830 | 3830 | 60 |
| 252 | 20241111 | 151200 | 1789271965 | 3830 | 3830 | 3830 | 3830 | 100 |
| 253 | 20241111 | 151100 | 1788888965 | 3835 | 3835 | 3835 | 3835 | 1 |
| 254 | 20241111 | 151000 | 1788885130 | 3825 | 3835 | 3835 | 3825 | 38 |
| 255 | 20241111 | 150900 | 1788739460 | 3825 | 3835 | 3840 | 3825 | 7854 |
| 256 | 20241111 | 150800 | 1758635045 | 3835 | 3830 | 3835 | 3830 | 622 |
| 257 | 20241111 | 150700 | 1756249920 | 3835 | 3830 | 3835 | 3830 | 517 |
| 258 | 20241111 | 150600 | 1754269660 | 3830 | 3830 | 3830 | 3825 | 60 |
| 259 | 20241111 | 150500 | 1754039970 | 3830 | 3835 | 3835 | 3830 | 401 |
| 260 | 20241111 | 150400 | 1752504115 | 3835 | 3840 | 3840 | 3830 | 297 |
| 261 | 20241111 | 150300 | 1751364915 | 3840 | 3840 | 3840 | 3840 | 895 |
| 262 | 20241111 | 150200 | 1747928115 | 3825 | 3825 | 3825 | 3825 | 8 |
| 263 | 20241111 | 150100 | 1747897515 | 3820 | 3840 | 3840 | 3820 | 4538 |
| 264 | 20241111 | 150000 | 1730552295 | 3840 | 3830 | 3845 | 3815 | 4195 |
| 265 | 20241111 | 145900 | 1714502255 | 3830 | 3840 | 3840 | 3830 | 2775 |
| 266 | 20241111 | 145800 | 1703856930 | 3840 | 3835 | 3840 | 3835 | 355 |
| 267 | 20241111 | 145700 | 1702494730 | 3840 | 3840 | 3840 | 3840 | 61 |
| 268 | 20241111 | 145600 | 1702260490 | 3840 | 3840 | 3840 | 3840 | 779 |
| 269 | 20241111 | 145500 | 1699269130 | 3840 | 3845 | 3845 | 3840 | 923 |
| 270 | 20241111 | 145400 | 1695721020 | 3845 | 3850 | 3850 | 3845 | 623 |
| 271 | 20241111 | 145300 | 1693323370 | 3845 | 3840 | 3845 | 3840 | 5713 |
| 272 | 20241111 | 145200 | 1671359885 | 3840 | 3845 | 3845 | 3840 | 508 |
| 273 | 20241111 | 145100 | 1669408215 | 3845 | 3835 | 3845 | 3835 | 3264 |
| 274 | 20241111 | 145000 | 1656874895 | 3835 | 3835 | 3835 | 3835 | 54 |
| 275 | 20241111 | 144900 | 1656667805 | 3835 | 3835 | 3835 | 3835 | 757 |
| 276 | 20241111 | 144800 | 1653764710 | 3835 | 3830 | 3835 | 3830 | 551 |
| 277 | 20241111 | 144700 | 1651654280 | 3835 | 3835 | 3835 | 3830 | 1829 |
| 278 | 20241111 | 144600 | 1644646345 | 3835 | 3835 | 3835 | 3830 | 681 |
| 279 | 20241111 | 144500 | 1642034810 | 3835 | 3835 | 3835 | 3835 | 5 |
| 280 | 20241111 | 144400 | 1642015635 | 3825 | 3830 | 3830 | 3825 | 529 |
| 281 | 20241111 | 144300 | 1639989960 | 3830 | 3830 | 3830 | 3830 | 794 |
| 282 | 20241111 | 144200 | 1636948940 | 3830 | 3830 | 3830 | 3830 | 255 |
| 283 | 20241111 | 144100 | 1635972290 | 3840 | 3840 | 3840 | 3840 | 0 |
| 284 | 20241111 | 144000 | 1635972290 | 3840 | 3830 | 3840 | 3830 | 1908 |
| 285 | 20241111 | 143900 | 1628656335 | 3815 | 3820 | 3820 | 3815 | 968 |
| 286 | 20241111 | 143800 | 1624958910 | 3820 | 3820 | 3820 | 3820 | 1100 |
| 287 | 20241111 | 143700 | 1620756910 | 3835 | 3830 | 3835 | 3820 | 107 |
| 288 | 20241111 | 143600 | 1620347155 | 3820 | 3820 | 3820 | 3820 | 0 |
| 289 | 20241111 | 143500 | 1620347155 | 3820 | 3820 | 3820 | 3820 | 7 |
| 290 | 20241111 | 143400 | 1620320415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20241111 | 143300 | 1620320415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20241111 | 143200 | 1620320415 | 3830 | 3825 | 3830 | 3820 | 1801 |
| 293 | 20241111 | 143100 | 1613429485 | 3820 | 3820 | 3820 | 3820 | 102 |
| 294 | 20241111 | 143000 | 1613039845 | 3820 | 3820 | 3820 | 3820 | 26 |
| 295 | 20241111 | 142900 | 1612940525 | 3815 | 3815 | 3820 | 3815 | 2431 |
| 296 | 20241111 | 142800 | 1603664855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 297 | 20241111 | 142700 | 1603664855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 298 | 20241111 | 142600 | 1603664855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 299 | 20241111 | 142500 | 1603664855 | 3815 | 3820 | 3830 | 3815 | 11109 |
| 300 | 20241111 | 142400 | 1561231510 | 3815 | 3815 | 3815 | 3815 | 490 |
| 301 | 20241111 | 142300 | 1559362160 | 3820 | 3815 | 3820 | 3815 | 500 |
| 302 | 20241111 | 142200 | 1557454410 | 3820 | 3815 | 3820 | 3815 | 597 |
| 303 | 20241111 | 142100 | 1555176755 | 3815 | 3820 | 3820 | 3815 | 761 |
| 304 | 20241111 | 142000 | 1552273385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 305 | 20241111 | 141900 | 1552273385 | 3815 | 3820 | 3820 | 3815 | 465 |
| 306 | 20241111 | 141800 | 1550497130 | 3815 | 3820 | 3820 | 3815 | 2124 |
| 307 | 20241111 | 141700 | 1542384455 | 3820 | 3820 | 3820 | 3820 | 3 |
| 308 | 20241111 | 141600 | 1542372995 | 3820 | 3815 | 3820 | 3815 | 1142 |
| 309 | 20241111 | 141500 | 1538015120 | 3815 | 3820 | 3820 | 3815 | 2325 |
| 310 | 20241111 | 141400 | 1529142520 | 3820 | 3820 | 3820 | 3820 | 0 |
| 311 | 20241111 | 141300 | 1529142520 | 3820 | 3820 | 3820 | 3820 | 480 |
| 312 | 20241111 | 141200 | 1527308920 | 3820 | 3820 | 3820 | 3820 | 210 |
| 313 | 20241111 | 141100 | 1526506720 | 3820 | 3825 | 3825 | 3820 | 56 |
| 314 | 20241111 | 141000 | 1526292525 | 3825 | 3820 | 3825 | 3820 | 990 |
| 315 | 20241111 | 140900 | 1522508860 | 3825 | 3825 | 3825 | 3825 | 0 |
| 316 | 20241111 | 140800 | 1522508860 | 3825 | 3815 | 3825 | 3815 | 249 |
| 317 | 20241111 | 140700 | 1521558915 | 3820 | 3820 | 3820 | 3820 | 382 |
| 318 | 20241111 | 140600 | 1520099675 | 3820 | 3820 | 3820 | 3820 | 1128 |
| 319 | 20241111 | 140500 | 1515790715 | 3820 | 3820 | 3820 | 3815 | 252 |
| 320 | 20241111 | 140400 | 1514829225 | 3820 | 3820 | 3820 | 3820 | 0 |
| 321 | 20241111 | 140300 | 1514829225 | 3820 | 3815 | 3820 | 3815 | 387 |
| 322 | 20241111 | 140200 | 1513352205 | 3825 | 3825 | 3825 | 3815 | 817 |
| 323 | 20241111 | 140100 | 1510233430 | 3825 | 3820 | 3825 | 3815 | 1658 |
| 324 | 20241111 | 140000 | 1503905025 | 3825 | 3820 | 3825 | 3820 | 176 |
| 325 | 20241111 | 135900 | 1503232055 | 3825 | 3820 | 3825 | 3820 | 73 |
| 326 | 20241111 | 135800 | 1502953035 | 3825 | 3825 | 3835 | 3825 | 1262 |
| 327 | 20241111 | 135700 | 1498125875 | 3835 | 3830 | 3835 | 3830 | 501 |
| 328 | 20241111 | 135600 | 1496207040 | 3830 | 3825 | 3830 | 3825 | 272 |
| 329 | 20241111 | 135500 | 1495166635 | 3830 | 3835 | 3840 | 3825 | 794 |
| 330 | 20241111 | 135400 | 1492125595 | 3840 | 3840 | 3840 | 3840 | 3 |
| 331 | 20241111 | 135300 | 1492114075 | 3840 | 3830 | 3840 | 3830 | 143 |
| 332 | 20241111 | 135200 | 1491566365 | 3840 | 3840 | 3840 | 3840 | 157 |
| 333 | 20241111 | 135100 | 1490963485 | 3825 | 3835 | 3835 | 3825 | 9771 |
| 334 | 20241111 | 135000 | 1453499145 | 3840 | 3850 | 3850 | 3840 | 3808 |
| 335 | 20241111 | 134900 | 1438873315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 336 | 20241111 | 134800 | 1438873315 | 3850 | 3845 | 3850 | 3845 | 6 |
| 337 | 20241111 | 134700 | 1438850230 | 3845 | 3845 | 3845 | 3845 | 2709 |
| 338 | 20241111 | 134600 | 1428434125 | 3850 | 3850 | 3850 | 3845 | 656 |
| 339 | 20241111 | 134500 | 1425908775 | 3845 | 3845 | 3850 | 3845 | 437 |
| 340 | 20241111 | 134400 | 1424228385 | 3845 | 3845 | 3845 | 3845 | 2203 |
| 341 | 20241111 | 134300 | 1415757850 | 3845 | 3840 | 3845 | 3840 | 3599 |
| 342 | 20241111 | 134200 | 1401925585 | 3840 | 3840 | 3840 | 3840 | 203 |
| 343 | 20241111 | 134100 | 1401146065 | 3845 | 3840 | 3845 | 3840 | 2100 |
| 344 | 20241111 | 134000 | 1393082040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 345 | 20241111 | 133900 | 1393082040 | 3840 | 3840 | 3840 | 3840 | 1 |
| 346 | 20241111 | 133800 | 1393078200 | 3835 | 3835 | 3840 | 3835 | 661 |
| 347 | 20241111 | 133700 | 1390541105 | 3840 | 3835 | 3840 | 3835 | 272 |
| 348 | 20241111 | 133600 | 1389497955 | 3835 | 3835 | 3835 | 3835 | 52 |
| 349 | 20241111 | 133500 | 1389298535 | 3835 | 3835 | 3835 | 3835 | 1058 |
| 350 | 20241111 | 133400 | 1385241105 | 3835 | 3835 | 3835 | 3835 | 0 |
| 351 | 20241111 | 133300 | 1385241105 | 3835 | 3830 | 3835 | 3830 | 496 |
| 352 | 20241111 | 133200 | 1383339935 | 3830 | 3825 | 3830 | 3825 | 127 |
| 353 | 20241111 | 133100 | 1382853905 | 3825 | 3825 | 3825 | 3825 | 0 |
| 354 | 20241111 | 133000 | 1382853905 | 3825 | 3825 | 3830 | 3825 | 401 |
| 355 | 20241111 | 132900 | 1381320070 | 3825 | 3830 | 3830 | 3820 | 2004 |
| 356 | 20241111 | 132800 | 1373660005 | 3830 | 3830 | 3830 | 3830 | 77 |
| 357 | 20241111 | 132700 | 1373365095 | 3830 | 3835 | 3835 | 3830 | 344 |
| 358 | 20241111 | 132600 | 1372047065 | 3835 | 3825 | 3835 | 3825 | 422 |
| 359 | 20241111 | 132500 | 1370430760 | 3825 | 3830 | 3830 | 3825 | 3 |
| 360 | 20241111 | 132400 | 1370419280 | 3820 | 3830 | 3830 | 3820 | 303 |
| 361 | 20241111 | 132300 | 1369261475 | 3825 | 3820 | 3830 | 3820 | 144 |
| 362 | 20241111 | 132200 | 1368710830 | 3820 | 3825 | 3825 | 3820 | 601 |
| 363 | 20241111 | 132100 | 1366412755 | 3825 | 3825 | 3825 | 3825 | 619 |
| 364 | 20241111 | 132000 | 1364045080 | 3825 | 3825 | 3825 | 3825 | 368 |
| 365 | 20241111 | 131900 | 1362637480 | 3830 | 3830 | 3830 | 3830 | 25 |
| 366 | 20241111 | 131800 | 1362541730 | 3825 | 3825 | 3825 | 3825 | 801 |
| 367 | 20241111 | 131700 | 1359477905 | 3825 | 3825 | 3825 | 3825 | 64 |
| 368 | 20241111 | 131600 | 1359233105 | 3830 | 3835 | 3835 | 3830 | 7371 |
| 369 | 20241111 | 131500 | 1330976960 | 3840 | 3840 | 3840 | 3840 | 0 |
| 370 | 20241111 | 131400 | 1330976960 | 3840 | 3840 | 3840 | 3840 | 2 |
| 371 | 20241111 | 131300 | 1330969280 | 3835 | 3835 | 3840 | 3835 | 850 |
| 372 | 20241111 | 131200 | 1327709515 | 3840 | 3840 | 3840 | 3840 | 106 |
| 373 | 20241111 | 131100 | 1327302475 | 3840 | 3840 | 3845 | 3840 | 3599 |
| 374 | 20241111 | 131000 | 1313480430 | 3845 | 3845 | 3845 | 3845 | 1745 |
| 375 | 20241111 | 130900 | 1306770905 | 3840 | 3840 | 3845 | 3840 | 425 |
| 376 | 20241111 | 130800 | 1305137780 | 3840 | 3840 | 3840 | 3840 | 611 |
| 377 | 20241111 | 130700 | 1302791540 | 3840 | 3840 | 3840 | 3840 | 264 |
| 378 | 20241111 | 130600 | 1301777780 | 3840 | 3840 | 3840 | 3840 | 255 |
| 379 | 20241111 | 130500 | 1300798580 | 3840 | 3840 | 3840 | 3840 | 163 |
| 380 | 20241111 | 130400 | 1300172660 | 3845 | 3845 | 3845 | 3840 | 357 |
| 381 | 20241111 | 130300 | 1298801105 | 3840 | 3840 | 3840 | 3840 | 286 |
| 382 | 20241111 | 130200 | 1297702865 | 3840 | 3840 | 3845 | 3840 | 662 |
| 383 | 20241111 | 130100 | 1295158645 | 3840 | 3840 | 3840 | 3840 | 1343 |
| 384 | 20241111 | 130000 | 1290001525 | 3840 | 3840 | 3840 | 3840 | 490 |
| 385 | 20241111 | 125900 | 1288119925 | 3845 | 3845 | 3845 | 3845 | 31 |
| 386 | 20241111 | 125800 | 1288000730 | 3835 | 3845 | 3845 | 3835 | 4211 |
| 387 | 20241111 | 125700 | 1271840515 | 3845 | 3845 | 3845 | 3845 | 1001 |
| 388 | 20241111 | 125600 | 1267991670 | 3845 | 3845 | 3845 | 3845 | 501 |
| 389 | 20241111 | 125500 | 1266065325 | 3845 | 3835 | 3845 | 3835 | 949 |
| 390 | 20241111 | 125400 | 1262417060 | 3840 | 3840 | 3840 | 3835 | 1611 |
| 391 | 20241111 | 125300 | 1256232900 | 3835 | 3840 | 3840 | 3835 | 577 |
| 392 | 20241111 | 125200 | 1254017595 | 3835 | 3840 | 3840 | 3830 | 4449 |
| 393 | 20241111 | 125100 | 1236964825 | 3840 | 3830 | 3840 | 3830 | 439 |
| 394 | 20241111 | 125000 | 1235280605 | 3825 | 3840 | 3840 | 3825 | 3452 |
| 395 | 20241111 | 124900 | 1222052855 | 3840 | 3835 | 3845 | 3835 | 2711 |
| 396 | 20241111 | 124800 | 1211639570 | 3840 | 3840 | 3840 | 3840 | 487 |
| 397 | 20241111 | 124700 | 1209769490 | 3835 | 3835 | 3835 | 3835 | 0 |
| 398 | 20241111 | 124600 | 1209769490 | 3835 | 3835 | 3835 | 3835 | 421 |
| 399 | 20241111 | 124500 | 1208154955 | 3835 | 3830 | 3840 | 3830 | 991 |
| 400 | 20241111 | 124400 | 1204358600 | 3840 | 3835 | 3845 | 3835 | 3171 |
| 401 | 20241111 | 124300 | 1192189660 | 3830 | 3825 | 3830 | 3825 | 1431 |
| 402 | 20241111 | 124200 | 1186711765 | 3820 | 3820 | 3820 | 3820 | 10 |
| 403 | 20241111 | 124100 | 1186673565 | 3820 | 3820 | 3820 | 3820 | 540 |
| 404 | 20241111 | 124000 | 1184610765 | 3825 | 3820 | 3825 | 3820 | 309 |
| 405 | 20241111 | 123900 | 1183430380 | 3815 | 3815 | 3815 | 3815 | 1017 |
| 406 | 20241111 | 123800 | 1179550525 | 3815 | 3815 | 3815 | 3815 | 1215 |
| 407 | 20241111 | 123700 | 1174915300 | 3820 | 3820 | 3820 | 3820 | 110 |
| 408 | 20241111 | 123600 | 1174495100 | 3815 | 3815 | 3815 | 3815 | 898 |
| 409 | 20241111 | 123500 | 1171069230 | 3815 | 3815 | 3820 | 3810 | 1899 |
| 410 | 20241111 | 123400 | 1163826910 | 3815 | 3815 | 3815 | 3815 | 1415 |
| 411 | 20241111 | 123300 | 1158428685 | 3820 | 3820 | 3820 | 3820 | 394 |
| 412 | 20241111 | 123200 | 1156923605 | 3820 | 3835 | 3835 | 3820 | 3797 |
| 413 | 20241111 | 123100 | 1142415665 | 3835 | 3835 | 3835 | 3835 | 609 |
| 414 | 20241111 | 123000 | 1140080150 | 3820 | 3835 | 3835 | 3820 | 1639 |
| 415 | 20241111 | 122900 | 1133796175 | 3835 | 3835 | 3835 | 3835 | 613 |
| 416 | 20241111 | 122800 | 1131445320 | 3835 | 3825 | 3835 | 3825 | 1174 |
| 417 | 20241111 | 122700 | 1126948370 | 3825 | 3810 | 3825 | 3810 | 1952 |
| 418 | 20241111 | 122600 | 1119491465 | 3810 | 3810 | 3815 | 3810 | 107 |
| 419 | 20241111 | 122500 | 1119083540 | 3810 | 3810 | 3810 | 3810 | 370 |
| 420 | 20241111 | 122400 | 1117673840 | 3810 | 3805 | 3810 | 3805 | 373 |
| 421 | 20241111 | 122300 | 1116252835 | 3800 | 3805 | 3805 | 3800 | 769 |
| 422 | 20241111 | 122200 | 1113326900 | 3805 | 3810 | 3815 | 3805 | 95 |
| 423 | 20241111 | 122100 | 1112965365 | 3805 | 3805 | 3805 | 3805 | 0 |
| 424 | 20241111 | 122000 | 1112965365 | 3805 | 3800 | 3805 | 3790 | 635 |
| 425 | 20241111 | 121900 | 1110555265 | 3800 | 3795 | 3800 | 3795 | 398 |
| 426 | 20241111 | 121800 | 1109043855 | 3790 | 3790 | 3790 | 3790 | 100 |
| 427 | 20241111 | 121700 | 1108664855 | 3790 | 3790 | 3790 | 3790 | 33 |
| 428 | 20241111 | 121600 | 1108539785 | 3790 | 3790 | 3790 | 3790 | 42 |
| 429 | 20241111 | 121500 | 1108380605 | 3790 | 3780 | 3790 | 3780 | 1081 |
| 430 | 20241111 | 121400 | 1104294415 | 3780 | 3780 | 3780 | 3780 | 114 |
| 431 | 20241111 | 121300 | 1103863495 | 3790 | 3790 | 3790 | 3790 | 7 |
| 432 | 20241111 | 121200 | 1103836965 | 3790 | 3780 | 3790 | 3780 | 320 |
| 433 | 20241111 | 121100 | 1102624435 | 3780 | 3780 | 3780 | 3780 | 46 |
| 434 | 20241111 | 121000 | 1102450555 | 3775 | 3785 | 3790 | 3775 | 84 |
| 435 | 20241111 | 120900 | 1102133430 | 3790 | 3790 | 3790 | 3790 | 0 |
| 436 | 20241111 | 120800 | 1102133430 | 3790 | 3790 | 3790 | 3790 | 1 |
| 437 | 20241111 | 120700 | 1102129640 | 3790 | 3780 | 3790 | 3775 | 232 |
| 438 | 20241111 | 120600 | 1101252675 | 3775 | 3775 | 3775 | 3775 | 2100 |
| 439 | 20241111 | 120500 | 1093325175 | 3775 | 3780 | 3780 | 3775 | 2000 |
| 440 | 20241111 | 120400 | 1085774415 | 3780 | 3780 | 3780 | 3780 | 17 |
| 441 | 20241111 | 120300 | 1085710155 | 3785 | 3785 | 3785 | 3785 | 2113 |
| 442 | 20241111 | 120200 | 1077712450 | 3790 | 3790 | 3790 | 3785 | 137 |
| 443 | 20241111 | 120100 | 1077193400 | 3790 | 3790 | 3790 | 3790 | 0 |
| 444 | 20241111 | 120000 | 1077193400 | 3790 | 3790 | 3790 | 3790 | 136 |
| 445 | 20241111 | 115900 | 1076677960 | 3790 | 3790 | 3790 | 3790 | 35 |
| 446 | 20241111 | 115800 | 1076545310 | 3800 | 3800 | 3800 | 3800 | 50 |
| 447 | 20241111 | 115700 | 1076355310 | 3800 | 3800 | 3800 | 3800 | 50 |
| 448 | 20241111 | 115600 | 1076165310 | 3805 | 3805 | 3805 | 3805 | 0 |
| 449 | 20241111 | 115500 | 1076165310 | 3805 | 3800 | 3805 | 3775 | 12873 |
| 450 | 20241111 | 115400 | 1027464395 | 3795 | 3795 | 3795 | 3795 | 0 |
| 451 | 20241111 | 115300 | 1027464395 | 3795 | 3795 | 3795 | 3795 | 13 |
| 452 | 20241111 | 115200 | 1027415060 | 3795 | 3795 | 3795 | 3795 | 109 |
| 453 | 20241111 | 115100 | 1027001405 | 3795 | 3795 | 3795 | 3795 | 1 |
| 454 | 20241111 | 115000 | 1026997610 | 3795 | 3790 | 3795 | 3790 | 1969 |
| 455 | 20241111 | 114900 | 1019525440 | 3795 | 3785 | 3795 | 3785 | 50 |
| 456 | 20241111 | 114800 | 1019336120 | 3785 | 3785 | 3785 | 3785 | 0 |
| 457 | 20241111 | 114700 | 1019336120 | 3785 | 3785 | 3785 | 3785 | 1278 |
| 458 | 20241111 | 114600 | 1014498890 | 3785 | 3790 | 3790 | 3785 | 253 |
| 459 | 20241111 | 114500 | 1013541135 | 3785 | 3785 | 3785 | 3785 | 131 |
| 460 | 20241111 | 114400 | 1013045300 | 3785 | 3785 | 3785 | 3785 | 150 |
| 461 | 20241111 | 114300 | 1012477550 | 3785 | 3785 | 3785 | 3780 | 1166 |
| 462 | 20241111 | 114200 | 1008064245 | 3780 | 3780 | 3780 | 3780 | 12 |
| 463 | 20241111 | 114100 | 1008018885 | 3780 | 3780 | 3780 | 3780 | 57 |
| 464 | 20241111 | 114000 | 1007803425 | 3780 | 3785 | 3785 | 3780 | 1004 |
| 465 | 20241111 | 113900 | 1004003785 | 3785 | 3785 | 3785 | 3785 | 0 |
| 466 | 20241111 | 113800 | 1004003785 | 3785 | 3790 | 3790 | 3785 | 585 |
| 467 | 20241111 | 113700 | 1001788435 | 3790 | 3790 | 3790 | 3790 | 100 |
| 468 | 20241111 | 113600 | 1001409435 | 3785 | 3785 | 3785 | 3785 | 163 |
| 469 | 20241111 | 113500 | 1000792480 | 3790 | 3790 | 3790 | 3790 | 264 |
| 470 | 20241111 | 113400 | 999791920 | 3785 | 3790 | 3790 | 3785 | 2 |
| 471 | 20241111 | 113300 | 999784345 | 3785 | 3785 | 3785 | 3785 | 90 |
| 472 | 20241111 | 113200 | 999443695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 473 | 20241111 | 113100 | 999443695 | 3780 | 3780 | 3780 | 3780 | 315 |
| 474 | 20241111 | 113000 | 998252995 | 3785 | 3780 | 3785 | 3780 | 271 |
| 475 | 20241111 | 112900 | 997228565 | 3785 | 3790 | 3790 | 3780 | 3200 |
| 476 | 20241111 | 112800 | 985102420 | 3795 | 3795 | 3795 | 3795 | 305 |
| 477 | 20241111 | 112700 | 983944945 | 3795 | 3795 | 3795 | 3795 | 290 |
| 478 | 20241111 | 112600 | 982844395 | 3795 | 3800 | 3800 | 3795 | 1583 |
| 479 | 20241111 | 112500 | 976829715 | 3800 | 3800 | 3800 | 3800 | 136 |
| 480 | 20241111 | 112400 | 976312915 | 3800 | 3805 | 3805 | 3800 | 708 |
| 481 | 20241111 | 112300 | 973620075 | 3805 | 3810 | 3815 | 3805 | 1235 |
| 482 | 20241111 | 112200 | 968916270 | 3820 | 3820 | 3820 | 3820 | 306 |
| 483 | 20241111 | 112100 | 967747350 | 3820 | 3815 | 3820 | 3815 | 246 |
| 484 | 20241111 | 112000 | 966807640 | 3815 | 3815 | 3815 | 3815 | 1 |
| 485 | 20241111 | 111900 | 966803825 | 3800 | 3805 | 3805 | 3800 | 1087 |
| 486 | 20241111 | 111800 | 962670565 | 3805 | 3825 | 3825 | 3805 | 3692 |
| 487 | 20241111 | 111700 | 948558520 | 3800 | 3800 | 3830 | 3800 | 10067 |
| 488 | 20241111 | 111600 | 910026695 | 3805 | 3775 | 3805 | 3775 | 3097 |
| 489 | 20241111 | 111500 | 898276065 | 3775 | 3780 | 3780 | 3775 | 430 |
| 490 | 20241111 | 111400 | 896650780 | 3780 | 3790 | 3790 | 3780 | 136 |
| 491 | 20241111 | 111300 | 896135700 | 3790 | 3775 | 3790 | 3775 | 515 |
| 492 | 20241111 | 111200 | 894191515 | 3775 | 3790 | 3795 | 3775 | 74 |
| 493 | 20241111 | 111100 | 893911465 | 3790 | 3775 | 3790 | 3775 | 195 |
| 494 | 20241111 | 111000 | 893172865 | 3770 | 3790 | 3790 | 3770 | 1687 |
| 495 | 20241111 | 110900 | 886784475 | 3770 | 3775 | 3790 | 3770 | 3503 |
| 496 | 20241111 | 110800 | 873544315 | 3775 | 3765 | 3775 | 3765 | 734 |
| 497 | 20241111 | 110700 | 870776650 | 3765 | 3765 | 3765 | 3765 | 251 |
| 498 | 20241111 | 110600 | 869831635 | 3760 | 3760 | 3760 | 3760 | 500 |
| 499 | 20241111 | 110500 | 867951635 | 3760 | 3760 | 3760 | 3760 | 0 |
| 500 | 20241111 | 110400 | 867951635 | 3760 | 3765 | 3765 | 3760 | 9 |
| 501 | 20241111 | 110300 | 867917775 | 3765 | 3765 | 3765 | 3765 | 1 |
| 502 | 20241111 | 110200 | 867914010 | 3760 | 3760 | 3760 | 3760 | 155 |
| 503 | 20241111 | 110100 | 867331210 | 3760 | 3760 | 3760 | 3760 | 451 |
| 504 | 20241111 | 110000 | 865635450 | 3770 | 3760 | 3770 | 3760 | 1629 |
| 505 | 20241111 | 105900 | 859497150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 506 | 20241111 | 105800 | 859497150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 507 | 20241111 | 105700 | 859497150 | 3755 | 3765 | 3770 | 3755 | 235 |
| 508 | 20241111 | 105600 | 858612430 | 3765 | 3760 | 3765 | 3760 | 104 |
| 509 | 20241111 | 105500 | 858221370 | 3755 | 3755 | 3760 | 3755 | 384 |
| 510 | 20241111 | 105400 | 856778035 | 3755 | 3755 | 3755 | 3755 | 58 |
| 511 | 20241111 | 105300 | 856560245 | 3770 | 3770 | 3770 | 3770 | 0 |
| 512 | 20241111 | 105200 | 856560245 | 3770 | 3765 | 3770 | 3765 | 532 |
| 513 | 20241111 | 105100 | 854557260 | 3765 | 3765 | 3765 | 3765 | 0 |
| 514 | 20241111 | 105000 | 854557260 | 3765 | 3765 | 3765 | 3765 | 0 |
| 515 | 20241111 | 104900 | 854557260 | 3765 | 3760 | 3765 | 3760 | 502 |
| 516 | 20241111 | 104800 | 852669730 | 3760 | 3760 | 3760 | 3760 | 12 |
| 517 | 20241111 | 104700 | 852624610 | 3760 | 3760 | 3760 | 3760 | 121 |
| 518 | 20241111 | 104600 | 852169650 | 3755 | 3755 | 3755 | 3755 | 300 |
| 519 | 20241111 | 104500 | 851043150 | 3755 | 3755 | 3755 | 3755 | 2585 |
| 520 | 20241111 | 104400 | 841336475 | 3755 | 3755 | 3755 | 3755 | 255 |
| 521 | 20241111 | 104300 | 840378950 | 3755 | 3750 | 3755 | 3750 | 347 |
| 522 | 20241111 | 104200 | 839076050 | 3745 | 3745 | 3745 | 3745 | 18 |
| 523 | 20241111 | 104100 | 839008640 | 3745 | 3750 | 3750 | 3745 | 21 |
| 524 | 20241111 | 104000 | 838929920 | 3750 | 3750 | 3750 | 3750 | 2 |
| 525 | 20241111 | 103900 | 838922420 | 3750 | 3750 | 3750 | 3750 | 461 |
| 526 | 20241111 | 103800 | 837193670 | 3750 | 3740 | 3750 | 3740 | 255 |
| 527 | 20241111 | 103700 | 836239935 | 3740 | 3740 | 3740 | 3740 | 103 |
| 528 | 20241111 | 103600 | 835854715 | 3740 | 3740 | 3740 | 3740 | 746 |
| 529 | 20241111 | 103500 | 833064675 | 3740 | 3740 | 3740 | 3740 | 1 |
| 530 | 20241111 | 103400 | 833060935 | 3740 | 3745 | 3745 | 3740 | 2588 |
| 531 | 20241111 | 103300 | 823378510 | 3745 | 3745 | 3745 | 3745 | 877 |
| 532 | 20241111 | 103200 | 820094145 | 3745 | 3745 | 3745 | 3745 | 3 |
| 533 | 20241111 | 103100 | 820082910 | 3740 | 3745 | 3745 | 3740 | 237 |
| 534 | 20241111 | 103000 | 819195465 | 3745 | 3745 | 3745 | 3745 | 651 |
| 535 | 20241111 | 102900 | 816757470 | 3750 | 3750 | 3750 | 3745 | 790 |
| 536 | 20241111 | 102800 | 813797170 | 3745 | 3745 | 3745 | 3745 | 20 |
| 537 | 20241111 | 102700 | 813722270 | 3745 | 3750 | 3750 | 3745 | 344 |
| 538 | 20241111 | 102600 | 812432580 | 3755 | 3755 | 3755 | 3755 | 40 |
| 539 | 20241111 | 102500 | 812282380 | 3755 | 3750 | 3755 | 3750 | 345 |
| 540 | 20241111 | 102400 | 810987325 | 3755 | 3755 | 3755 | 3755 | 116 |
| 541 | 20241111 | 102300 | 810551745 | 3755 | 3760 | 3765 | 3755 | 153 |
| 542 | 20241111 | 102200 | 809977115 | 3765 | 3765 | 3770 | 3765 | 2749 |
| 543 | 20241111 | 102100 | 799626365 | 3765 | 3765 | 3765 | 3765 | 1428 |
| 544 | 20241111 | 102000 | 794249945 | 3765 | 3750 | 3765 | 3750 | 3359 |
| 545 | 20241111 | 101900 | 781619715 | 3760 | 3760 | 3760 | 3760 | 39 |
| 546 | 20241111 | 101800 | 781473075 | 3755 | 3755 | 3755 | 3755 | 104 |
| 547 | 20241111 | 101700 | 781082555 | 3755 | 3750 | 3755 | 3745 | 608 |
| 548 | 20241111 | 101600 | 778801020 | 3745 | 3745 | 3745 | 3745 | 394 |
| 549 | 20241111 | 101500 | 777325490 | 3755 | 3745 | 3755 | 3745 | 1583 |
| 550 | 20241111 | 101400 | 771396695 | 3745 | 3745 | 3745 | 3745 | 1207 |
| 551 | 20241111 | 101300 | 766876480 | 3745 | 3760 | 3760 | 3740 | 294 |
| 552 | 20241111 | 101200 | 765775775 | 3760 | 3755 | 3760 | 3740 | 65 |
| 553 | 20241111 | 101100 | 765532165 | 3755 | 3750 | 3755 | 3750 | 9936 |
| 554 | 20241111 | 101000 | 728258110 | 3745 | 3735 | 3745 | 3725 | 823 |
| 555 | 20241111 | 100900 | 725179860 | 3735 | 3745 | 3745 | 3735 | 130 |
| 556 | 20241111 | 100800 | 724693210 | 3745 | 3745 | 3745 | 3745 | 62 |
| 557 | 20241111 | 100700 | 724461020 | 3745 | 3725 | 3745 | 3725 | 456 |
| 558 | 20241111 | 100600 | 722762400 | 3725 | 3725 | 3725 | 3725 | 1620 |
| 559 | 20241111 | 100500 | 716727900 | 3745 | 3740 | 3745 | 3740 | 36 |
| 560 | 20241111 | 100400 | 716593120 | 3745 | 3745 | 3745 | 3745 | 204 |
| 561 | 20241111 | 100300 | 715829140 | 3750 | 3715 | 3750 | 3715 | 2714 |
| 562 | 20241111 | 100200 | 705662760 | 3715 | 3715 | 3720 | 3715 | 157 |
| 563 | 20241111 | 100100 | 705079375 | 3730 | 3715 | 3730 | 3715 | 61 |
| 564 | 20241111 | 100000 | 704852515 | 3715 | 3715 | 3720 | 3715 | 1812 |
| 565 | 20241111 | 095900 | 698120200 | 3715 | 3715 | 3715 | 3715 | 215 |
| 566 | 20241111 | 095800 | 697321475 | 3720 | 3720 | 3720 | 3720 | 334 |
| 567 | 20241111 | 095700 | 696078995 | 3720 | 3720 | 3720 | 3720 | 392 |
| 568 | 20241111 | 095600 | 694620755 | 3725 | 3725 | 3725 | 3725 | 2 |
| 569 | 20241111 | 095500 | 694613305 | 3725 | 3720 | 3725 | 3715 | 461 |
| 570 | 20241111 | 095400 | 692898895 | 3720 | 3715 | 3720 | 3715 | 47 |
| 571 | 20241111 | 095300 | 692724240 | 3715 | 3715 | 3715 | 3715 | 1452 |
| 572 | 20241111 | 095200 | 687330060 | 3715 | 3715 | 3725 | 3715 | 408 |
| 573 | 20241111 | 095100 | 685814330 | 3715 | 3720 | 3725 | 3715 | 6775 |
| 574 | 20241111 | 095000 | 660626510 | 3720 | 3720 | 3725 | 3720 | 800 |
| 575 | 20241111 | 094900 | 657650370 | 3725 | 3725 | 3725 | 3725 | 60 |
| 576 | 20241111 | 094800 | 657426870 | 3720 | 3725 | 3725 | 3720 | 100 |
| 577 | 20241111 | 094700 | 657054760 | 3730 | 3725 | 3730 | 3725 | 212 |
| 578 | 20241111 | 094600 | 656264005 | 3720 | 3730 | 3730 | 3720 | 48 |
| 579 | 20241111 | 094500 | 656085425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 580 | 20241111 | 094400 | 656085425 | 3720 | 3720 | 3730 | 3720 | 360 |
| 581 | 20241111 | 094300 | 654746155 | 3715 | 3730 | 3730 | 3715 | 3204 |
| 582 | 20241111 | 094200 | 642835610 | 3715 | 3725 | 3740 | 3715 | 3000 |
| 583 | 20241111 | 094100 | 631645900 | 3720 | 3720 | 3720 | 3710 | 8272 |
| 584 | 20241111 | 094000 | 600921535 | 3720 | 3715 | 3720 | 3715 | 2062 |
| 585 | 20241111 | 093900 | 593259395 | 3715 | 3720 | 3720 | 3715 | 909 |
| 586 | 20241111 | 093800 | 589882310 | 3725 | 3715 | 3725 | 3715 | 1150 |
| 587 | 20241111 | 093700 | 585604235 | 3715 | 3720 | 3720 | 3715 | 6868 |
| 588 | 20241111 | 093600 | 560087960 | 3720 | 3725 | 3725 | 3720 | 510 |
| 589 | 20241111 | 093500 | 558190710 | 3725 | 3715 | 3725 | 3715 | 12 |
| 590 | 20241111 | 093400 | 558146030 | 3715 | 3720 | 3725 | 3715 | 147 |
| 591 | 20241111 | 093300 | 557599200 | 3715 | 3715 | 3725 | 3710 | 1398 |
| 592 | 20241111 | 093200 | 552408085 | 3715 | 3715 | 3725 | 3710 | 3578 |
| 593 | 20241111 | 093100 | 539124460 | 3715 | 3715 | 3720 | 3715 | 5491 |
| 594 | 20241111 | 093000 | 518724725 | 3715 | 3730 | 3730 | 3715 | 9444 |
| 595 | 20241111 | 092900 | 483575750 | 3725 | 3740 | 3740 | 3725 | 7177 |
| 596 | 20241111 | 092800 | 456805420 | 3740 | 3745 | 3745 | 3740 | 5 |
| 597 | 20241111 | 092700 | 456786700 | 3745 | 3730 | 3745 | 3730 | 213 |
| 598 | 20241111 | 092600 | 455992150 | 3735 | 3745 | 3745 | 3735 | 919 |
| 599 | 20241111 | 092500 | 452555675 | 3740 | 3725 | 3740 | 3725 | 3306 |
| 600 | 20241111 | 092400 | 440221745 | 3725 | 3730 | 3730 | 3725 | 6084 |
| 601 | 20241111 | 092300 | 417542855 | 3730 | 3725 | 3745 | 3725 | 555 |
| 602 | 20241111 | 092200 | 415473190 | 3725 | 3730 | 3730 | 3725 | 2201 |
| 603 | 20241111 | 092100 | 407270125 | 3730 | 3730 | 3730 | 3725 | 4762 |
| 604 | 20241111 | 092000 | 389510750 | 3730 | 3740 | 3740 | 3730 | 2214 |
| 605 | 20241111 | 091900 | 381252030 | 3730 | 3735 | 3735 | 3730 | 4506 |
| 606 | 20241111 | 091800 | 364437100 | 3730 | 3740 | 3740 | 3730 | 6574 |
| 607 | 20241111 | 091700 | 339891965 | 3740 | 3740 | 3740 | 3740 | 372 |
| 608 | 20241111 | 091600 | 338500685 | 3760 | 3740 | 3760 | 3730 | 2686 |
| 609 | 20241111 | 091500 | 328460735 | 3740 | 3745 | 3750 | 3740 | 1000 |
| 610 | 20241111 | 091400 | 324718265 | 3745 | 3745 | 3745 | 3745 | 800 |
| 611 | 20241111 | 091300 | 321722265 | 3745 | 3755 | 3755 | 3740 | 1812 |
| 612 | 20241111 | 091200 | 314932535 | 3760 | 3735 | 3760 | 3735 | 337 |
| 613 | 20241111 | 091100 | 313672455 | 3735 | 3750 | 3755 | 3735 | 2942 |
| 614 | 20241111 | 091000 | 302667390 | 3740 | 3745 | 3745 | 3740 | 1339 |
| 615 | 20241111 | 090900 | 297652840 | 3750 | 3755 | 3755 | 3745 | 1242 |
| 616 | 20241111 | 090800 | 292992210 | 3755 | 3745 | 3755 | 3735 | 8704 |
| 617 | 20241111 | 090700 | 260450665 | 3740 | 3750 | 3750 | 3740 | 4936 |
| 618 | 20241111 | 090600 | 241966380 | 3755 | 3755 | 3755 | 3745 | 3381 |
| 619 | 20241111 | 090500 | 229282535 | 3755 | 3755 | 3770 | 3750 | 2012 |
| 620 | 20241111 | 090400 | 221716305 | 3770 | 3765 | 3770 | 3750 | 3934 |
| 621 | 20241111 | 090300 | 206933855 | 3765 | 3765 | 3765 | 3740 | 16670 |
| 622 | 20241111 | 090200 | 144363095 | 3755 | 3825 | 3825 | 3755 | 17945 |
| 623 | 20241111 | 090100 | 76604205 | 3795 | 3820 | 3820 | 3795 | 6211 |
| 624 | 20241111 | 090000 | 52989610 | 3820 | 3810 | 3830 | 3800 | 13360 |