31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 3 | 20241111 | 192100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 4 | 20241111 | 192000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 5 | 20241111 | 191900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 6 | 20241111 | 191800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 7 | 20241111 | 191700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 8 | 20241111 | 191600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 9 | 20241111 | 191500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 10 | 20241111 | 191400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 11 | 20241111 | 191300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 12 | 20241111 | 191200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 13 | 20241111 | 191100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 14 | 20241111 | 191000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 15 | 20241111 | 190900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 16 | 20241111 | 190800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 17 | 20241111 | 190700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 18 | 20241111 | 190600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 19 | 20241111 | 190500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 20 | 20241111 | 190400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 21 | 20241111 | 190300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 22 | 20241111 | 190200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 23 | 20241111 | 190100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 24 | 20241111 | 190000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 25 | 20241111 | 185900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 26 | 20241111 | 185800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 27 | 20241111 | 185700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 28 | 20241111 | 185600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 29 | 20241111 | 185500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 30 | 20241111 | 185400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 31 | 20241111 | 185300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 32 | 20241111 | 185200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 33 | 20241111 | 185100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 34 | 20241111 | 185000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 35 | 20241111 | 184900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 36 | 20241111 | 184800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 37 | 20241111 | 184700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 38 | 20241111 | 184600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 39 | 20241111 | 184500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 40 | 20241111 | 184400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 41 | 20241111 | 184300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 42 | 20241111 | 184200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 43 | 20241111 | 184100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 44 | 20241111 | 184000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 45 | 20241111 | 183900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 46 | 20241111 | 183800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 47 | 20241111 | 183700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 48 | 20241111 | 183600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 49 | 20241111 | 183500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 50 | 20241111 | 183400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 51 | 20241111 | 183300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 52 | 20241111 | 183200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 53 | 20241111 | 183100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 54 | 20241111 | 183000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 55 | 20241111 | 182900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 56 | 20241111 | 182800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 57 | 20241111 | 182700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 58 | 20241111 | 182600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 59 | 20241111 | 182500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 60 | 20241111 | 182400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 61 | 20241111 | 182300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 62 | 20241111 | 182200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 63 | 20241111 | 182100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 64 | 20241111 | 182000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 65 | 20241111 | 181900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 66 | 20241111 | 181800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 67 | 20241111 | 181700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 68 | 20241111 | 181600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 69 | 20241111 | 181500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 70 | 20241111 | 181400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 71 | 20241111 | 181300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 72 | 20241111 | 181200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 73 | 20241111 | 181100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 74 | 20241111 | 181000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 75 | 20241111 | 180900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 76 | 20241111 | 180800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 77 | 20241111 | 180700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 78 | 20241111 | 180600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 79 | 20241111 | 180500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 80 | 20241111 | 180400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 81 | 20241111 | 180300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 82 | 20241111 | 180200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 83 | 20241111 | 180100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 84 | 20241111 | 180000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 85 | 20241111 | 175900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 86 | 20241111 | 175800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 87 | 20241111 | 175700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 88 | 20241111 | 175600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 89 | 20241111 | 175500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 90 | 20241111 | 175400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 91 | 20241111 | 175300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 92 | 20241111 | 175200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 93 | 20241111 | 175100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 94 | 20241111 | 175000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 95 | 20241111 | 174900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 96 | 20241111 | 174800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 97 | 20241111 | 174700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 98 | 20241111 | 174600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 99 | 20241111 | 174500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 100 | 20241111 | 174400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 101 | 20241111 | 174300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 102 | 20241111 | 174200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 103 | 20241111 | 174100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 104 | 20241111 | 174000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 105 | 20241111 | 173900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 106 | 20241111 | 173800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 107 | 20241111 | 173700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 108 | 20241111 | 173600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 109 | 20241111 | 173500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 110 | 20241111 | 173400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 111 | 20241111 | 173300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 112 | 20241111 | 173200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 113 | 20241111 | 173100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 114 | 20241111 | 173000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 115 | 20241111 | 172900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 116 | 20241111 | 172800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 117 | 20241111 | 172700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 118 | 20241111 | 172600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 119 | 20241111 | 172500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 120 | 20241111 | 172400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 121 | 20241111 | 172300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 122 | 20241111 | 172200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 123 | 20241111 | 172100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 124 | 20241111 | 172000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 125 | 20241111 | 171900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 126 | 20241111 | 171800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 127 | 20241111 | 171700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 128 | 20241111 | 171600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 129 | 20241111 | 171500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 130 | 20241111 | 171400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 131 | 20241111 | 171300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 132 | 20241111 | 171200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 133 | 20241111 | 171100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 134 | 20241111 | 171000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 135 | 20241111 | 170900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 136 | 20241111 | 170800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 137 | 20241111 | 170700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 138 | 20241111 | 170600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 139 | 20241111 | 170500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 140 | 20241111 | 170400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 141 | 20241111 | 170300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 142 | 20241111 | 170200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 143 | 20241111 | 170100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 144 | 20241111 | 170000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 145 | 20241111 | 165900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 146 | 20241111 | 165800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 147 | 20241111 | 165700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 148 | 20241111 | 165600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 149 | 20241111 | 165500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 150 | 20241111 | 165400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 151 | 20241111 | 165300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 152 | 20241111 | 165200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 153 | 20241111 | 165100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 154 | 20241111 | 165000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 155 | 20241111 | 164900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 156 | 20241111 | 164800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 157 | 20241111 | 164700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 158 | 20241111 | 164600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 159 | 20241111 | 164500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 160 | 20241111 | 164400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 161 | 20241111 | 164300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 162 | 20241111 | 164200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 163 | 20241111 | 164100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 164 | 20241111 | 164000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 165 | 20241111 | 163900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 166 | 20241111 | 163800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 167 | 20241111 | 163700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 168 | 20241111 | 163600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 169 | 20241111 | 163500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 170 | 20241111 | 163400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 171 | 20241111 | 163300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 172 | 20241111 | 163200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 173 | 20241111 | 163100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 174 | 20241111 | 163000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 175 | 20241111 | 162900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 176 | 20241111 | 162800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 177 | 20241111 | 162700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 178 | 20241111 | 162600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 179 | 20241111 | 162500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 180 | 20241111 | 162400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 181 | 20241111 | 162300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 182 | 20241111 | 162200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 183 | 20241111 | 162100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 184 | 20241111 | 162000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 185 | 20241111 | 161900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 186 | 20241111 | 161800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20241111 | 161700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20241111 | 161600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20241111 | 161500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20241111 | 161400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20241111 | 161300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20241111 | 161200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20241111 | 161100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20241111 | 161000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20241111 | 160900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20241111 | 160800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 197 | 20241111 | 160700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 198 | 20241111 | 160600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 199 | 20241111 | 160500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 200 | 20241111 | 160400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 201 | 20241111 | 160300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 202 | 20241111 | 160200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 203 | 20241111 | 160100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 204 | 20241111 | 160000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 205 | 20241111 | 155900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 206 | 20241111 | 155800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 207 | 20241111 | 155700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 208 | 20241111 | 155600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 209 | 20241111 | 155500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 210 | 20241111 | 155400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 211 | 20241111 | 155300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 212 | 20241111 | 155200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 213 | 20241111 | 155100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 214 | 20241111 | 155000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 215 | 20241111 | 154900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 216 | 20241111 | 154800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 217 | 20241111 | 154700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 218 | 20241111 | 154600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 219 | 20241111 | 154500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 220 | 20241111 | 154400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 221 | 20241111 | 154300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 222 | 20241111 | 154200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 223 | 20241111 | 154100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 224 | 20241111 | 154000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 225 | 20241111 | 153900 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 226 | 20241111 | 153800 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 227 | 20241111 | 153700 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 228 | 20241111 | 153600 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 229 | 20241111 | 153500 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 230 | 20241111 | 153400 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 231 | 20241111 | 153300 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 232 | 20241111 | 153200 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 233 | 20241111 | 153100 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 234 | 20241111 | 153000 | 3513690160 | 2405 | 2405 | 2405 | 2405 | 27581 |
| 235 | 20241111 | 152900 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 236 | 20241111 | 152800 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 237 | 20241111 | 152700 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 238 | 20241111 | 152600 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 239 | 20241111 | 152500 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 240 | 20241111 | 152400 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 241 | 20241111 | 152300 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 242 | 20241111 | 152200 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 243 | 20241111 | 152100 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 244 | 20241111 | 152000 | 3447357855 | 2395 | 2395 | 2395 | 2395 | 0 |
| 245 | 20241111 | 151900 | 3447357855 | 2395 | 2405 | 2405 | 2395 | 2708 |
| 246 | 20241111 | 151800 | 3440858375 | 2410 | 2400 | 2410 | 2400 | 2470 |
| 247 | 20241111 | 151700 | 3434918555 | 2400 | 2405 | 2405 | 2395 | 6597 |
| 248 | 20241111 | 151600 | 3419081925 | 2395 | 2405 | 2405 | 2395 | 5673 |
| 249 | 20241111 | 151500 | 3405482445 | 2395 | 2400 | 2410 | 2395 | 21368 |
| 250 | 20241111 | 151400 | 3354177505 | 2400 | 2415 | 2415 | 2400 | 61308 |
| 251 | 20241111 | 151300 | 3206878825 | 2410 | 2415 | 2415 | 2410 | 1699 |
| 252 | 20241111 | 151200 | 3202783985 | 2415 | 2410 | 2415 | 2410 | 239 |
| 253 | 20241111 | 151100 | 3202207225 | 2410 | 2415 | 2415 | 2410 | 2258 |
| 254 | 20241111 | 151000 | 3196764865 | 2410 | 2415 | 2420 | 2410 | 2427 |
| 255 | 20241111 | 150900 | 3190914500 | 2415 | 2415 | 2420 | 2410 | 652 |
| 256 | 20241111 | 150800 | 3189341240 | 2420 | 2410 | 2420 | 2410 | 22474 |
| 257 | 20241111 | 150700 | 3135138395 | 2415 | 2410 | 2415 | 2410 | 4033 |
| 258 | 20241111 | 150600 | 3125401900 | 2410 | 2420 | 2420 | 2410 | 4966 |
| 259 | 20241111 | 150500 | 3113403905 | 2420 | 2420 | 2420 | 2415 | 561 |
| 260 | 20241111 | 150400 | 3112048535 | 2415 | 2415 | 2415 | 2415 | 2310 |
| 261 | 20241111 | 150300 | 3106469885 | 2415 | 2415 | 2415 | 2410 | 863 |
| 262 | 20241111 | 150200 | 3104388085 | 2410 | 2410 | 2410 | 2410 | 6300 |
| 263 | 20241111 | 150100 | 3089205085 | 2410 | 2420 | 2420 | 2410 | 2625 |
| 264 | 20241111 | 150000 | 3082867400 | 2420 | 2420 | 2420 | 2410 | 13590 |
| 265 | 20241111 | 145900 | 3050093785 | 2425 | 2425 | 2425 | 2425 | 4620 |
| 266 | 20241111 | 145800 | 3038890285 | 2425 | 2415 | 2425 | 2415 | 8615 |
| 267 | 20241111 | 145700 | 3018039335 | 2420 | 2420 | 2420 | 2420 | 230 |
| 268 | 20241111 | 145600 | 3017482735 | 2415 | 2415 | 2415 | 2415 | 60 |
| 269 | 20241111 | 145500 | 3017337835 | 2420 | 2415 | 2420 | 2415 | 570 |
| 270 | 20241111 | 145400 | 3015958735 | 2415 | 2415 | 2415 | 2415 | 2355 |
| 271 | 20241111 | 145300 | 3010271410 | 2415 | 2415 | 2415 | 2415 | 3094 |
| 272 | 20241111 | 145200 | 3002799400 | 2420 | 2415 | 2420 | 2415 | 1297 |
| 273 | 20241111 | 145100 | 2999667115 | 2415 | 2420 | 2420 | 2415 | 536 |
| 274 | 20241111 | 145000 | 2998372665 | 2415 | 2415 | 2420 | 2415 | 675 |
| 275 | 20241111 | 144900 | 2996742040 | 2415 | 2420 | 2420 | 2415 | 1846 |
| 276 | 20241111 | 144800 | 2992274725 | 2420 | 2420 | 2420 | 2420 | 0 |
| 277 | 20241111 | 144700 | 2992274725 | 2420 | 2420 | 2420 | 2420 | 0 |
| 278 | 20241111 | 144600 | 2992274725 | 2420 | 2420 | 2420 | 2420 | 358 |
| 279 | 20241111 | 144500 | 2991408365 | 2420 | 2415 | 2420 | 2415 | 2833 |
| 280 | 20241111 | 144400 | 2984566650 | 2415 | 2410 | 2415 | 2410 | 1024 |
| 281 | 20241111 | 144300 | 2982098800 | 2415 | 2415 | 2415 | 2415 | 88 |
| 282 | 20241111 | 144200 | 2981886280 | 2405 | 2405 | 2405 | 2405 | 60 |
| 283 | 20241111 | 144100 | 2981741980 | 2405 | 2415 | 2415 | 2405 | 7417 |
| 284 | 20241111 | 144000 | 2963878430 | 2410 | 2410 | 2410 | 2410 | 857 |
| 285 | 20241111 | 143900 | 2961813060 | 2410 | 2415 | 2420 | 2410 | 1380 |
| 286 | 20241111 | 143800 | 2958480385 | 2420 | 2420 | 2420 | 2420 | 0 |
| 287 | 20241111 | 143700 | 2958480385 | 2420 | 2420 | 2420 | 2420 | 0 |
| 288 | 20241111 | 143600 | 2958480385 | 2420 | 2410 | 2420 | 2410 | 724 |
| 289 | 20241111 | 143500 | 2956732245 | 2410 | 2415 | 2415 | 2410 | 443 |
| 290 | 20241111 | 143400 | 2955662405 | 2415 | 2415 | 2415 | 2415 | 1182 |
| 291 | 20241111 | 143300 | 2952807875 | 2415 | 2410 | 2415 | 2410 | 1122 |
| 292 | 20241111 | 143200 | 2950103345 | 2410 | 2415 | 2415 | 2410 | 1725 |
| 293 | 20241111 | 143100 | 2945939975 | 2410 | 2415 | 2415 | 2410 | 958 |
| 294 | 20241111 | 143000 | 2943630375 | 2415 | 2415 | 2415 | 2415 | 71 |
| 295 | 20241111 | 142900 | 2943458910 | 2415 | 2415 | 2415 | 2415 | 1808 |
| 296 | 20241111 | 142800 | 2939092590 | 2415 | 2415 | 2415 | 2415 | 400 |
| 297 | 20241111 | 142700 | 2938126590 | 2415 | 2415 | 2415 | 2415 | 327 |
| 298 | 20241111 | 142600 | 2937336885 | 2415 | 2410 | 2415 | 2410 | 1467 |
| 299 | 20241111 | 142500 | 2933795370 | 2415 | 2420 | 2420 | 2415 | 31 |
| 300 | 20241111 | 142400 | 2933720500 | 2420 | 2415 | 2420 | 2410 | 20063 |
| 301 | 20241111 | 142300 | 2885347640 | 2415 | 2420 | 2420 | 2415 | 5850 |
| 302 | 20241111 | 142200 | 2871206940 | 2420 | 2425 | 2425 | 2420 | 101 |
| 303 | 20241111 | 142100 | 2870962020 | 2425 | 2420 | 2425 | 2420 | 853 |
| 304 | 20241111 | 142000 | 2868897755 | 2425 | 2425 | 2425 | 2425 | 230 |
| 305 | 20241111 | 141900 | 2868340005 | 2425 | 2425 | 2425 | 2425 | 1363 |
| 306 | 20241111 | 141800 | 2865034730 | 2425 | 2425 | 2425 | 2425 | 0 |
| 307 | 20241111 | 141700 | 2865034730 | 2425 | 2425 | 2425 | 2420 | 1180 |
| 308 | 20241111 | 141600 | 2862173235 | 2420 | 2420 | 2420 | 2420 | 7634 |
| 309 | 20241111 | 141500 | 2843698955 | 2415 | 2415 | 2415 | 2415 | 227 |
| 310 | 20241111 | 141400 | 2843150750 | 2415 | 2410 | 2420 | 2410 | 17035 |
| 311 | 20241111 | 141300 | 2802090500 | 2410 | 2415 | 2420 | 2410 | 480 |
| 312 | 20241111 | 141200 | 2800933385 | 2420 | 2425 | 2425 | 2410 | 48839 |
| 313 | 20241111 | 141100 | 2683109880 | 2420 | 2425 | 2425 | 2420 | 8860 |
| 314 | 20241111 | 141000 | 2661624810 | 2425 | 2430 | 2430 | 2425 | 11 |
| 315 | 20241111 | 140900 | 2661598095 | 2430 | 2425 | 2430 | 2425 | 1394 |
| 316 | 20241111 | 140800 | 2658215580 | 2425 | 2425 | 2425 | 2425 | 2961 |
| 317 | 20241111 | 140700 | 2651035155 | 2425 | 2425 | 2425 | 2425 | 19 |
| 318 | 20241111 | 140600 | 2650989080 | 2430 | 2430 | 2430 | 2430 | 633 |
| 319 | 20241111 | 140500 | 2649450890 | 2435 | 2430 | 2435 | 2430 | 59 |
| 320 | 20241111 | 140400 | 2649307515 | 2430 | 2430 | 2430 | 2430 | 10 |
| 321 | 20241111 | 140300 | 2649283215 | 2425 | 2430 | 2430 | 2425 | 36 |
| 322 | 20241111 | 140200 | 2649195825 | 2425 | 2425 | 2425 | 2425 | 504 |
| 323 | 20241111 | 140100 | 2647973625 | 2430 | 2430 | 2430 | 2430 | 15 |
| 324 | 20241111 | 140000 | 2647937175 | 2430 | 2430 | 2430 | 2430 | 122 |
| 325 | 20241111 | 135900 | 2647640715 | 2430 | 2430 | 2430 | 2430 | 115 |
| 326 | 20241111 | 135800 | 2647361265 | 2430 | 2435 | 2435 | 2430 | 1976 |
| 327 | 20241111 | 135700 | 2642559130 | 2435 | 2435 | 2435 | 2435 | 1356 |
| 328 | 20241111 | 135600 | 2639257270 | 2435 | 2435 | 2435 | 2435 | 6 |
| 329 | 20241111 | 135500 | 2639242660 | 2430 | 2430 | 2430 | 2430 | 960 |
| 330 | 20241111 | 135400 | 2636909860 | 2430 | 2430 | 2430 | 2430 | 205 |
| 331 | 20241111 | 135300 | 2636411710 | 2430 | 2430 | 2430 | 2430 | 4460 |
| 332 | 20241111 | 135200 | 2625573910 | 2430 | 2430 | 2430 | 2425 | 215 |
| 333 | 20241111 | 135100 | 2625051960 | 2430 | 2430 | 2430 | 2430 | 100 |
| 334 | 20241111 | 135000 | 2624808960 | 2425 | 2430 | 2430 | 2425 | 2177 |
| 335 | 20241111 | 134900 | 2619525910 | 2430 | 2430 | 2430 | 2430 | 15 |
| 336 | 20241111 | 134800 | 2619489460 | 2430 | 2430 | 2430 | 2430 | 1100 |
| 337 | 20241111 | 134700 | 2616816460 | 2430 | 2430 | 2430 | 2430 | 107 |
| 338 | 20241111 | 134600 | 2616556450 | 2425 | 2425 | 2425 | 2425 | 3950 |
| 339 | 20241111 | 134500 | 2606977700 | 2430 | 2430 | 2430 | 2430 | 200 |
| 340 | 20241111 | 134400 | 2606491700 | 2430 | 2430 | 2430 | 2430 | 68 |
| 341 | 20241111 | 134300 | 2606326460 | 2430 | 2430 | 2430 | 2425 | 3345 |
| 342 | 20241111 | 134200 | 2598214090 | 2430 | 2430 | 2430 | 2430 | 1692 |
| 343 | 20241111 | 134100 | 2594102530 | 2435 | 2425 | 2435 | 2425 | 1409 |
| 344 | 20241111 | 134000 | 2590672015 | 2425 | 2420 | 2425 | 2420 | 67 |
| 345 | 20241111 | 133900 | 2590509855 | 2425 | 2425 | 2430 | 2425 | 1253 |
| 346 | 20241111 | 133800 | 2587471295 | 2430 | 2430 | 2430 | 2420 | 6170 |
| 347 | 20241111 | 133700 | 2572508275 | 2435 | 2435 | 2435 | 2435 | 37 |
| 348 | 20241111 | 133600 | 2572418180 | 2430 | 2430 | 2430 | 2430 | 1 |
| 349 | 20241111 | 133500 | 2572415750 | 2435 | 2435 | 2435 | 2435 | 14 |
| 350 | 20241111 | 133400 | 2572381660 | 2435 | 2430 | 2435 | 2430 | 10002 |
| 351 | 20241111 | 133300 | 2548076790 | 2435 | 2435 | 2435 | 2435 | 2150 |
| 352 | 20241111 | 133200 | 2542841540 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 353 | 20241111 | 133100 | 2540406540 | 2435 | 2435 | 2435 | 2435 | 5068 |
| 354 | 20241111 | 133000 | 2528065960 | 2435 | 2435 | 2435 | 2435 | 351 |
| 355 | 20241111 | 132900 | 2527211275 | 2435 | 2440 | 2440 | 2435 | 2057 |
| 356 | 20241111 | 132800 | 2522200240 | 2445 | 2450 | 2450 | 2445 | 1209 |
| 357 | 20241111 | 132700 | 2519243195 | 2445 | 2450 | 2450 | 2445 | 318 |
| 358 | 20241111 | 132600 | 2518464100 | 2455 | 2455 | 2455 | 2455 | 185 |
| 359 | 20241111 | 132500 | 2518009925 | 2455 | 2455 | 2455 | 2455 | 308 |
| 360 | 20241111 | 132400 | 2517253785 | 2450 | 2450 | 2450 | 2450 | 1609 |
| 361 | 20241111 | 132300 | 2513311735 | 2445 | 2450 | 2450 | 2445 | 10065 |
| 362 | 20241111 | 132200 | 2488652520 | 2445 | 2435 | 2445 | 2435 | 7005 |
| 363 | 20241111 | 132100 | 2471526180 | 2435 | 2440 | 2440 | 2430 | 2710 |
| 364 | 20241111 | 132000 | 2464928275 | 2440 | 2440 | 2440 | 2440 | 1500 |
| 365 | 20241111 | 131900 | 2461268275 | 2435 | 2440 | 2440 | 2435 | 3693 |
| 366 | 20241111 | 131800 | 2452267355 | 2440 | 2440 | 2440 | 2440 | 2020 |
| 367 | 20241111 | 131700 | 2447338555 | 2440 | 2440 | 2440 | 2440 | 30 |
| 368 | 20241111 | 131600 | 2447265355 | 2440 | 2445 | 2445 | 2440 | 3000 |
| 369 | 20241111 | 131500 | 2439939210 | 2445 | 2455 | 2455 | 2445 | 4010 |
| 370 | 20241111 | 131400 | 2430124625 | 2450 | 2450 | 2450 | 2450 | 5 |
| 371 | 20241111 | 131300 | 2430112375 | 2455 | 2455 | 2455 | 2455 | 209 |
| 372 | 20241111 | 131200 | 2429599280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 373 | 20241111 | 131100 | 2429599280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 374 | 20241111 | 131000 | 2429599280 | 2450 | 2445 | 2455 | 2445 | 4431 |
| 375 | 20241111 | 130900 | 2418737985 | 2445 | 2450 | 2450 | 2445 | 1450 |
| 376 | 20241111 | 130800 | 2415189520 | 2450 | 2450 | 2450 | 2450 | 40 |
| 377 | 20241111 | 130700 | 2415091520 | 2455 | 2455 | 2455 | 2455 | 40 |
| 378 | 20241111 | 130600 | 2414993320 | 2455 | 2450 | 2455 | 2450 | 3 |
| 379 | 20241111 | 130500 | 2414985965 | 2455 | 2450 | 2460 | 2450 | 5378 |
| 380 | 20241111 | 130400 | 2401806190 | 2450 | 2455 | 2455 | 2450 | 4632 |
| 381 | 20241111 | 130300 | 2390452740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 382 | 20241111 | 130200 | 2390452740 | 2450 | 2450 | 2450 | 2450 | 16 |
| 383 | 20241111 | 130100 | 2390413540 | 2450 | 2455 | 2455 | 2450 | 105 |
| 384 | 20241111 | 130000 | 2390156265 | 2455 | 2455 | 2455 | 2450 | 811 |
| 385 | 20241111 | 125900 | 2388168260 | 2455 | 2455 | 2455 | 2450 | 719 |
| 386 | 20241111 | 125800 | 2386405650 | 2455 | 2455 | 2455 | 2455 | 1170 |
| 387 | 20241111 | 125700 | 2383533300 | 2455 | 2455 | 2455 | 2455 | 36 |
| 388 | 20241111 | 125600 | 2383444920 | 2455 | 2450 | 2455 | 2450 | 1230 |
| 389 | 20241111 | 125500 | 2380430755 | 2450 | 2450 | 2450 | 2450 | 7 |
| 390 | 20241111 | 125400 | 2380413605 | 2445 | 2440 | 2445 | 2440 | 1699 |
| 391 | 20241111 | 125300 | 2376259675 | 2440 | 2440 | 2440 | 2440 | 1454 |
| 392 | 20241111 | 125200 | 2372711915 | 2430 | 2430 | 2430 | 2430 | 162 |
| 393 | 20241111 | 125100 | 2372318255 | 2435 | 2445 | 2445 | 2435 | 2635 |
| 394 | 20241111 | 125000 | 2365901960 | 2435 | 2440 | 2440 | 2435 | 30 |
| 395 | 20241111 | 124900 | 2365828890 | 2435 | 2435 | 2435 | 2435 | 200 |
| 396 | 20241111 | 124800 | 2365341890 | 2435 | 2435 | 2435 | 2435 | 255 |
| 397 | 20241111 | 124700 | 2364720965 | 2435 | 2440 | 2440 | 2435 | 3212 |
| 398 | 20241111 | 124600 | 2356894950 | 2440 | 2435 | 2440 | 2435 | 109 |
| 399 | 20241111 | 124500 | 2356629525 | 2435 | 2440 | 2440 | 2435 | 3510 |
| 400 | 20241111 | 124400 | 2348078255 | 2435 | 2445 | 2445 | 2435 | 5820 |
| 401 | 20241111 | 124300 | 2333878440 | 2445 | 2445 | 2445 | 2445 | 143 |
| 402 | 20241111 | 124200 | 2333528805 | 2445 | 2445 | 2445 | 2445 | 120 |
| 403 | 20241111 | 124100 | 2333235405 | 2445 | 2445 | 2445 | 2445 | 42 |
| 404 | 20241111 | 124000 | 2333132715 | 2450 | 2445 | 2450 | 2445 | 90 |
| 405 | 20241111 | 123900 | 2332912515 | 2445 | 2445 | 2445 | 2445 | 880 |
| 406 | 20241111 | 123800 | 2330760915 | 2445 | 2445 | 2445 | 2445 | 100 |
| 407 | 20241111 | 123700 | 2330516415 | 2445 | 2445 | 2445 | 2440 | 5074 |
| 408 | 20241111 | 123600 | 2318112730 | 2445 | 2450 | 2450 | 2445 | 660 |
| 409 | 20241111 | 123500 | 2316496530 | 2455 | 2450 | 2455 | 2450 | 2843 |
| 410 | 20241111 | 123400 | 2309526895 | 2440 | 2440 | 2445 | 2440 | 1028 |
| 411 | 20241111 | 123300 | 2307018565 | 2440 | 2450 | 2450 | 2440 | 3662 |
| 412 | 20241111 | 123200 | 2298074055 | 2450 | 2450 | 2450 | 2450 | 1 |
| 413 | 20241111 | 123100 | 2298071605 | 2450 | 2445 | 2450 | 2440 | 1616 |
| 414 | 20241111 | 123000 | 2294123620 | 2440 | 2445 | 2450 | 2440 | 4526 |
| 415 | 20241111 | 122900 | 2283062640 | 2450 | 2450 | 2450 | 2445 | 4174 |
| 416 | 20241111 | 122800 | 2272836370 | 2450 | 2450 | 2455 | 2450 | 126 |
| 417 | 20241111 | 122700 | 2272527195 | 2455 | 2455 | 2455 | 2455 | 249 |
| 418 | 20241111 | 122600 | 2271915900 | 2455 | 2455 | 2455 | 2455 | 1 |
| 419 | 20241111 | 122500 | 2271913445 | 2455 | 2455 | 2455 | 2455 | 1217 |
| 420 | 20241111 | 122400 | 2268925710 | 2455 | 2455 | 2460 | 2455 | 682 |
| 421 | 20241111 | 122300 | 2267251390 | 2455 | 2460 | 2460 | 2455 | 191 |
| 422 | 20241111 | 122200 | 2266781965 | 2455 | 2460 | 2460 | 2455 | 53 |
| 423 | 20241111 | 122100 | 2266651835 | 2460 | 2455 | 2460 | 2455 | 5385 |
| 424 | 20241111 | 122000 | 2253431650 | 2450 | 2450 | 2450 | 2450 | 664 |
| 425 | 20241111 | 121900 | 2251804850 | 2450 | 2450 | 2455 | 2450 | 54 |
| 426 | 20241111 | 121800 | 2251672545 | 2450 | 2455 | 2455 | 2450 | 1404 |
| 427 | 20241111 | 121700 | 2248231745 | 2455 | 2455 | 2455 | 2455 | 721 |
| 428 | 20241111 | 121600 | 2246461690 | 2450 | 2450 | 2450 | 2450 | 7 |
| 429 | 20241111 | 121500 | 2246444540 | 2450 | 2455 | 2455 | 2450 | 1202 |
| 430 | 20241111 | 121400 | 2243499280 | 2455 | 2455 | 2455 | 2455 | 106 |
| 431 | 20241111 | 121300 | 2243239050 | 2455 | 2455 | 2455 | 2455 | 204 |
| 432 | 20241111 | 121200 | 2242738230 | 2455 | 2455 | 2455 | 2455 | 103 |
| 433 | 20241111 | 121100 | 2242485365 | 2455 | 2455 | 2455 | 2450 | 6281 |
| 434 | 20241111 | 121000 | 2227085510 | 2450 | 2450 | 2455 | 2450 | 2487 |
| 435 | 20241111 | 120900 | 2220991835 | 2450 | 2450 | 2450 | 2450 | 233 |
| 436 | 20241111 | 120800 | 2220420985 | 2450 | 2450 | 2450 | 2445 | 363 |
| 437 | 20241111 | 120700 | 2219531645 | 2450 | 2445 | 2450 | 2445 | 372 |
| 438 | 20241111 | 120600 | 2218620295 | 2445 | 2445 | 2445 | 2440 | 634 |
| 439 | 20241111 | 120500 | 2217070190 | 2445 | 2445 | 2445 | 2445 | 214 |
| 440 | 20241111 | 120400 | 2216546960 | 2450 | 2450 | 2450 | 2450 | 18 |
| 441 | 20241111 | 120300 | 2216502860 | 2450 | 2450 | 2450 | 2450 | 60 |
| 442 | 20241111 | 120200 | 2216355860 | 2450 | 2455 | 2455 | 2450 | 1114 |
| 443 | 20241111 | 120100 | 2213626510 | 2455 | 2455 | 2455 | 2455 | 200 |
| 444 | 20241111 | 120000 | 2213135510 | 2450 | 2450 | 2455 | 2450 | 1898 |
| 445 | 20241111 | 115900 | 2208485385 | 2450 | 2450 | 2450 | 2450 | 245 |
| 446 | 20241111 | 115800 | 2207885135 | 2450 | 2445 | 2450 | 2445 | 2173 |
| 447 | 20241111 | 115700 | 2202569225 | 2445 | 2455 | 2455 | 2445 | 315 |
| 448 | 20241111 | 115600 | 2201797470 | 2445 | 2450 | 2450 | 2440 | 7281 |
| 449 | 20241111 | 115500 | 2183996415 | 2450 | 2445 | 2450 | 2445 | 1230 |
| 450 | 20241111 | 115400 | 2180986970 | 2450 | 2450 | 2450 | 2450 | 9 |
| 451 | 20241111 | 115300 | 2180964920 | 2445 | 2445 | 2445 | 2445 | 200 |
| 452 | 20241111 | 115200 | 2180475920 | 2445 | 2445 | 2445 | 2440 | 1684 |
| 453 | 20241111 | 115100 | 2176358590 | 2445 | 2445 | 2445 | 2445 | 513 |
| 454 | 20241111 | 115000 | 2175104305 | 2445 | 2445 | 2445 | 2445 | 520 |
| 455 | 20241111 | 114900 | 2173832905 | 2445 | 2445 | 2445 | 2440 | 2032 |
| 456 | 20241111 | 114800 | 2168864850 | 2445 | 2440 | 2445 | 2440 | 75 |
| 457 | 20241111 | 114700 | 2168681775 | 2440 | 2435 | 2440 | 2435 | 1730 |
| 458 | 20241111 | 114600 | 2164460650 | 2440 | 2440 | 2440 | 2440 | 50 |
| 459 | 20241111 | 114500 | 2164338650 | 2440 | 2445 | 2445 | 2440 | 527 |
| 460 | 20241111 | 114400 | 2163052725 | 2445 | 2445 | 2445 | 2445 | 12 |
| 461 | 20241111 | 114300 | 2163023385 | 2445 | 2445 | 2445 | 2435 | 7174 |
| 462 | 20241111 | 114200 | 2145543635 | 2440 | 2445 | 2445 | 2440 | 332 |
| 463 | 20241111 | 114100 | 2144733460 | 2440 | 2440 | 2440 | 2440 | 0 |
| 464 | 20241111 | 114000 | 2144733460 | 2440 | 2445 | 2445 | 2440 | 1000 |
| 465 | 20241111 | 113900 | 2142293195 | 2450 | 2450 | 2450 | 2450 | 9 |
| 466 | 20241111 | 113800 | 2142271145 | 2450 | 2450 | 2450 | 2450 | 9 |
| 467 | 20241111 | 113700 | 2142249095 | 2450 | 2440 | 2450 | 2440 | 109 |
| 468 | 20241111 | 113600 | 2141982975 | 2450 | 2450 | 2450 | 2450 | 11 |
| 469 | 20241111 | 113500 | 2141956025 | 2450 | 2445 | 2450 | 2445 | 2186 |
| 470 | 20241111 | 113400 | 2136605410 | 2445 | 2445 | 2445 | 2445 | 597 |
| 471 | 20241111 | 113300 | 2135145745 | 2440 | 2440 | 2440 | 2440 | 2154 |
| 472 | 20241111 | 113200 | 2129889985 | 2440 | 2440 | 2445 | 2440 | 1869 |
| 473 | 20241111 | 113100 | 2125329535 | 2450 | 2445 | 2450 | 2440 | 6258 |
| 474 | 20241111 | 113000 | 2110043985 | 2450 | 2450 | 2450 | 2450 | 1928 |
| 475 | 20241111 | 112900 | 2105320385 | 2455 | 2455 | 2455 | 2450 | 3584 |
| 476 | 20241111 | 112800 | 2096522690 | 2455 | 2460 | 2460 | 2455 | 2185 |
| 477 | 20241111 | 112700 | 2091157915 | 2460 | 2455 | 2460 | 2455 | 1384 |
| 478 | 20241111 | 112600 | 2087760060 | 2455 | 2455 | 2455 | 2455 | 2006 |
| 479 | 20241111 | 112500 | 2082835330 | 2455 | 2450 | 2455 | 2445 | 1799 |
| 480 | 20241111 | 112400 | 2078428275 | 2450 | 2445 | 2455 | 2445 | 1707 |
| 481 | 20241111 | 112300 | 2074253595 | 2455 | 2445 | 2455 | 2440 | 4794 |
| 482 | 20241111 | 112200 | 2062503720 | 2445 | 2445 | 2445 | 2440 | 2524 |
| 483 | 20241111 | 112100 | 2056335040 | 2440 | 2440 | 2440 | 2440 | 501 |
| 484 | 20241111 | 112000 | 2055112600 | 2445 | 2440 | 2445 | 2440 | 144 |
| 485 | 20241111 | 111900 | 2054761190 | 2440 | 2440 | 2440 | 2440 | 1594 |
| 486 | 20241111 | 111800 | 2050871830 | 2435 | 2440 | 2440 | 2435 | 150 |
| 487 | 20241111 | 111700 | 2050506330 | 2440 | 2435 | 2440 | 2435 | 1260 |
| 488 | 20241111 | 111600 | 2047432080 | 2435 | 2435 | 2435 | 2435 | 550 |
| 489 | 20241111 | 111500 | 2046092830 | 2435 | 2435 | 2435 | 2435 | 36 |
| 490 | 20241111 | 111400 | 2046005170 | 2440 | 2440 | 2440 | 2440 | 2 |
| 491 | 20241111 | 111300 | 2046000290 | 2440 | 2440 | 2440 | 2440 | 2 |
| 492 | 20241111 | 111200 | 2045995410 | 2440 | 2430 | 2440 | 2430 | 303 |
| 493 | 20241111 | 111100 | 2045259110 | 2430 | 2430 | 2430 | 2430 | 3367 |
| 494 | 20241111 | 111000 | 2037077300 | 2435 | 2440 | 2445 | 2435 | 10301 |
| 495 | 20241111 | 110900 | 2011946810 | 2440 | 2440 | 2440 | 2435 | 616 |
| 496 | 20241111 | 110800 | 2010443865 | 2435 | 2440 | 2440 | 2435 | 51 |
| 497 | 20241111 | 110700 | 2010319500 | 2440 | 2440 | 2440 | 2440 | 0 |
| 498 | 20241111 | 110600 | 2010319500 | 2440 | 2435 | 2440 | 2435 | 727 |
| 499 | 20241111 | 110500 | 2008548965 | 2435 | 2435 | 2435 | 2435 | 1142 |
| 500 | 20241111 | 110400 | 2005768195 | 2435 | 2435 | 2435 | 2435 | 8 |
| 501 | 20241111 | 110300 | 2005748715 | 2430 | 2435 | 2435 | 2430 | 190 |
| 502 | 20241111 | 110200 | 2005286805 | 2435 | 2435 | 2435 | 2435 | 56 |
| 503 | 20241111 | 110100 | 2005150445 | 2435 | 2435 | 2435 | 2435 | 50 |
| 504 | 20241111 | 110000 | 2005028695 | 2425 | 2435 | 2435 | 2425 | 4171 |
| 505 | 20241111 | 105900 | 1994893760 | 2435 | 2435 | 2435 | 2435 | 26 |
| 506 | 20241111 | 105800 | 1994830450 | 2430 | 2435 | 2435 | 2430 | 1099 |
| 507 | 20241111 | 105700 | 1992158125 | 2435 | 2435 | 2435 | 2435 | 0 |
| 508 | 20241111 | 105600 | 1992158125 | 2435 | 2435 | 2435 | 2435 | 217 |
| 509 | 20241111 | 105500 | 1991629730 | 2435 | 2430 | 2435 | 2430 | 703 |
| 510 | 20241111 | 105400 | 1989918940 | 2435 | 2435 | 2435 | 2435 | 1878 |
| 511 | 20241111 | 105300 | 1985346010 | 2435 | 2435 | 2435 | 2435 | 10 |
| 512 | 20241111 | 105200 | 1985321660 | 2435 | 2440 | 2440 | 2435 | 654 |
| 513 | 20241111 | 105100 | 1983729120 | 2440 | 2435 | 2440 | 2435 | 848 |
| 514 | 20241111 | 105000 | 1981660005 | 2440 | 2440 | 2440 | 2435 | 1432 |
| 515 | 20241111 | 104900 | 1978165935 | 2440 | 2440 | 2440 | 2440 | 671 |
| 516 | 20241111 | 104800 | 1976528695 | 2440 | 2445 | 2445 | 2440 | 3377 |
| 517 | 20241111 | 104700 | 1968275735 | 2445 | 2445 | 2445 | 2445 | 72 |
| 518 | 20241111 | 104600 | 1968099695 | 2440 | 2435 | 2440 | 2435 | 3508 |
| 519 | 20241111 | 104500 | 1959546675 | 2435 | 2440 | 2440 | 2435 | 520 |
| 520 | 20241111 | 104400 | 1958280095 | 2440 | 2435 | 2440 | 2435 | 853 |
| 521 | 20241111 | 104300 | 1956203025 | 2430 | 2430 | 2430 | 2430 | 0 |
| 522 | 20241111 | 104200 | 1956203025 | 2430 | 2440 | 2440 | 2430 | 2146 |
| 523 | 20241111 | 104100 | 1950986915 | 2435 | 2435 | 2435 | 2435 | 383 |
| 524 | 20241111 | 104000 | 1950054310 | 2435 | 2435 | 2435 | 2435 | 1457 |
| 525 | 20241111 | 103900 | 1946506515 | 2435 | 2425 | 2435 | 2425 | 4165 |
| 526 | 20241111 | 103800 | 1936395815 | 2425 | 2425 | 2430 | 2420 | 1277 |
| 527 | 20241111 | 103700 | 1933303480 | 2420 | 2420 | 2420 | 2420 | 0 |
| 528 | 20241111 | 103600 | 1933303480 | 2420 | 2420 | 2420 | 2415 | 1486 |
| 529 | 20241111 | 103500 | 1929708990 | 2420 | 2425 | 2425 | 2420 | 17344 |
| 530 | 20241111 | 103400 | 1887727150 | 2425 | 2425 | 2425 | 2425 | 29 |
| 531 | 20241111 | 103300 | 1887656825 | 2425 | 2425 | 2425 | 2425 | 67 |
| 532 | 20241111 | 103200 | 1887494350 | 2425 | 2425 | 2425 | 2425 | 987 |
| 533 | 20241111 | 103100 | 1885100875 | 2425 | 2430 | 2430 | 2425 | 507 |
| 534 | 20241111 | 103000 | 1883871140 | 2425 | 2430 | 2430 | 2425 | 643 |
| 535 | 20241111 | 102900 | 1882311860 | 2425 | 2430 | 2430 | 2425 | 3829 |
| 536 | 20241111 | 102800 | 1873025475 | 2430 | 2430 | 2430 | 2425 | 2947 |
| 537 | 20241111 | 102700 | 1865867325 | 2435 | 2435 | 2435 | 2430 | 2579 |
| 538 | 20241111 | 102600 | 1859600295 | 2430 | 2430 | 2440 | 2430 | 1276 |
| 539 | 20241111 | 102500 | 1856494305 | 2430 | 2430 | 2430 | 2430 | 2 |
| 540 | 20241111 | 102400 | 1856489445 | 2430 | 2435 | 2435 | 2430 | 1481 |
| 541 | 20241111 | 102300 | 1852884895 | 2435 | 2430 | 2435 | 2430 | 1512 |
| 542 | 20241111 | 102200 | 1849208235 | 2430 | 2430 | 2435 | 2430 | 3156 |
| 543 | 20241111 | 102100 | 1841525200 | 2435 | 2430 | 2435 | 2430 | 673 |
| 544 | 20241111 | 102000 | 1839889240 | 2430 | 2430 | 2430 | 2430 | 88 |
| 545 | 20241111 | 101900 | 1839675400 | 2430 | 2425 | 2430 | 2425 | 2214 |
| 546 | 20241111 | 101800 | 1834297980 | 2425 | 2430 | 2435 | 2425 | 2449 |
| 547 | 20241111 | 101700 | 1828347430 | 2430 | 2430 | 2430 | 2420 | 2093 |
| 548 | 20241111 | 101600 | 1823261450 | 2415 | 2435 | 2435 | 2415 | 6939 |
| 549 | 20241111 | 101500 | 1806460145 | 2435 | 2440 | 2440 | 2430 | 2537 |
| 550 | 20241111 | 101400 | 1800294070 | 2440 | 2440 | 2440 | 2440 | 3071 |
| 551 | 20241111 | 101300 | 1792800830 | 2440 | 2420 | 2440 | 2420 | 3324 |
| 552 | 20241111 | 101200 | 1784728010 | 2420 | 2425 | 2425 | 2415 | 1758 |
| 553 | 20241111 | 101100 | 1780473500 | 2420 | 2420 | 2430 | 2420 | 2798 |
| 554 | 20241111 | 101000 | 1773695340 | 2420 | 2420 | 2425 | 2415 | 6108 |
| 555 | 20241111 | 100900 | 1758921795 | 2420 | 2425 | 2425 | 2415 | 5220 |
| 556 | 20241111 | 100800 | 1746290120 | 2420 | 2415 | 2420 | 2405 | 28777 |
| 557 | 20241111 | 100700 | 1676825485 | 2420 | 2425 | 2425 | 2415 | 11782 |
| 558 | 20241111 | 100600 | 1648339255 | 2425 | 2425 | 2425 | 2420 | 2964 |
| 559 | 20241111 | 100500 | 1641153200 | 2425 | 2425 | 2425 | 2420 | 2520 |
| 560 | 20241111 | 100400 | 1635053710 | 2425 | 2420 | 2430 | 2420 | 774 |
| 561 | 20241111 | 100300 | 1633175380 | 2420 | 2420 | 2420 | 2420 | 5 |
| 562 | 20241111 | 100200 | 1633163280 | 2420 | 2420 | 2420 | 2420 | 1898 |
| 563 | 20241111 | 100100 | 1628570120 | 2420 | 2420 | 2420 | 2415 | 2570 |
| 564 | 20241111 | 100000 | 1622351275 | 2420 | 2420 | 2425 | 2415 | 7895 |
| 565 | 20241111 | 095900 | 1603245670 | 2420 | 2425 | 2430 | 2420 | 4477 |
| 566 | 20241111 | 095800 | 1592409420 | 2425 | 2430 | 2430 | 2420 | 4635 |
| 567 | 20241111 | 095700 | 1581177040 | 2430 | 2430 | 2435 | 2430 | 5796 |
| 568 | 20241111 | 095600 | 1567092640 | 2430 | 2430 | 2435 | 2430 | 3732 |
| 569 | 20241111 | 095500 | 1558020380 | 2430 | 2435 | 2435 | 2430 | 220 |
| 570 | 20241111 | 095400 | 1557484780 | 2435 | 2435 | 2435 | 2435 | 6345 |
| 571 | 20241111 | 095300 | 1542034705 | 2435 | 2430 | 2435 | 2430 | 3486 |
| 572 | 20241111 | 095200 | 1533561265 | 2435 | 2435 | 2435 | 2430 | 3086 |
| 573 | 20241111 | 095100 | 1526049445 | 2435 | 2440 | 2440 | 2435 | 2203 |
| 574 | 20241111 | 095000 | 1520674130 | 2440 | 2450 | 2450 | 2440 | 2157 |
| 575 | 20241111 | 094900 | 1515408500 | 2450 | 2440 | 2450 | 2440 | 1465 |
| 576 | 20241111 | 094800 | 1511827860 | 2440 | 2440 | 2445 | 2435 | 6212 |
| 577 | 20241111 | 094700 | 1496670595 | 2435 | 2440 | 2440 | 2435 | 1360 |
| 578 | 20241111 | 094600 | 1493357195 | 2440 | 2435 | 2440 | 2435 | 522 |
| 579 | 20241111 | 094500 | 1492086120 | 2435 | 2435 | 2435 | 2435 | 1615 |
| 580 | 20241111 | 094400 | 1488153595 | 2440 | 2440 | 2440 | 2435 | 736 |
| 581 | 20241111 | 094300 | 1486357765 | 2440 | 2445 | 2445 | 2440 | 1183 |
| 582 | 20241111 | 094200 | 1483471240 | 2450 | 2445 | 2450 | 2435 | 7785 |
| 583 | 20241111 | 094100 | 1464447250 | 2435 | 2435 | 2445 | 2435 | 3180 |
| 584 | 20241111 | 094000 | 1456703940 | 2435 | 2435 | 2450 | 2430 | 2486 |
| 585 | 20241111 | 093900 | 1450651740 | 2435 | 2425 | 2450 | 2405 | 44055 |
| 586 | 20241111 | 093800 | 1343828405 | 2425 | 2425 | 2430 | 2425 | 2989 |
| 587 | 20241111 | 093700 | 1336580065 | 2425 | 2425 | 2425 | 2420 | 7370 |
| 588 | 20241111 | 093600 | 1318710665 | 2425 | 2425 | 2435 | 2425 | 3768 |
| 589 | 20241111 | 093500 | 1309557510 | 2430 | 2425 | 2430 | 2425 | 737 |
| 590 | 20241111 | 093400 | 1307770110 | 2425 | 2415 | 2435 | 2415 | 5360 |
| 591 | 20241111 | 093300 | 1294780345 | 2415 | 2435 | 2435 | 2415 | 13189 |
| 592 | 20241111 | 093200 | 1262816925 | 2430 | 2435 | 2435 | 2410 | 48676 |
| 593 | 20241111 | 093100 | 1144996005 | 2430 | 2435 | 2440 | 2430 | 15979 |
| 594 | 20241111 | 093000 | 1106113720 | 2440 | 2445 | 2450 | 2440 | 5828 |
| 595 | 20241111 | 092900 | 1091891415 | 2445 | 2445 | 2460 | 2445 | 3201 |
| 596 | 20241111 | 092800 | 1084059730 | 2445 | 2445 | 2445 | 2445 | 644 |
| 597 | 20241111 | 092700 | 1082485150 | 2445 | 2445 | 2445 | 2445 | 906 |
| 598 | 20241111 | 092600 | 1080269980 | 2445 | 2445 | 2445 | 2430 | 12405 |
| 599 | 20241111 | 092500 | 1050048000 | 2445 | 2440 | 2450 | 2430 | 18895 |
| 600 | 20241111 | 092400 | 1004013450 | 2440 | 2445 | 2450 | 2440 | 17544 |
| 601 | 20241111 | 092300 | 961140115 | 2440 | 2460 | 2460 | 2440 | 4812 |
| 602 | 20241111 | 092200 | 949361410 | 2460 | 2450 | 2460 | 2430 | 32284 |
| 603 | 20241111 | 092100 | 870490880 | 2450 | 2460 | 2460 | 2450 | 3161 |
| 604 | 20241111 | 092000 | 862737410 | 2460 | 2445 | 2460 | 2445 | 4985 |
| 605 | 20241111 | 091900 | 850487845 | 2445 | 2450 | 2460 | 2445 | 7433 |
| 606 | 20241111 | 091800 | 832278170 | 2455 | 2455 | 2455 | 2440 | 13611 |
| 607 | 20241111 | 091700 | 798931810 | 2455 | 2455 | 2460 | 2435 | 31644 |
| 608 | 20241111 | 091600 | 721653475 | 2455 | 2470 | 2475 | 2450 | 26392 |
| 609 | 20241111 | 091500 | 656785320 | 2465 | 2475 | 2475 | 2465 | 3984 |
| 610 | 20241111 | 091400 | 646941660 | 2485 | 2485 | 2485 | 2460 | 12626 |
| 611 | 20241111 | 091300 | 615769635 | 2485 | 2485 | 2490 | 2470 | 12559 |
| 612 | 20241111 | 091200 | 584589160 | 2485 | 2465 | 2490 | 2465 | 33519 |
| 613 | 20241111 | 091100 | 501413990 | 2475 | 2470 | 2475 | 2460 | 6959 |
| 614 | 20241111 | 091000 | 484234065 | 2470 | 2480 | 2480 | 2465 | 7224 |
| 615 | 20241111 | 090900 | 466391505 | 2480 | 2480 | 2480 | 2465 | 7699 |
| 616 | 20241111 | 090800 | 447369395 | 2470 | 2470 | 2490 | 2465 | 23149 |
| 617 | 20241111 | 090700 | 390111965 | 2465 | 2465 | 2470 | 2460 | 6546 |
| 618 | 20241111 | 090600 | 373975850 | 2470 | 2460 | 2475 | 2450 | 15351 |
| 619 | 20241111 | 090500 | 336249150 | 2455 | 2475 | 2480 | 2450 | 48035 |
| 620 | 20241111 | 090400 | 217835020 | 2475 | 2485 | 2485 | 2475 | 14376 |
| 621 | 20241111 | 090300 | 182174610 | 2485 | 2490 | 2490 | 2485 | 5710 |
| 622 | 20241111 | 090200 | 167976180 | 2490 | 2490 | 2495 | 2485 | 5590 |
| 623 | 20241111 | 090100 | 154058140 | 2480 | 2510 | 2515 | 2480 | 19287 |
| 624 | 20241111 | 090000 | 105952190 | 2500 | 2520 | 2525 | 2500 | 41281 |